683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,202000,300809245,3575,3575,3575,3575,3906
|
|
20250124,201900,300809245,3575,3575,3575,3575,0
|
|
20250124,201800,300809245,3575,3575,3575,3575,0
|
|
20250124,201700,300809245,3575,3575,3575,3575,0
|
|
20250124,201600,300809245,3575,3575,3575,3575,0
|
|
20250124,201500,300809245,3575,3575,3575,3575,0
|
|
20250124,201400,300809245,3575,3575,3575,3575,0
|
|
20250124,201300,300809245,3575,3575,3575,3575,0
|
|
20250124,201200,300809245,3575,3575,3575,3575,0
|
|
20250124,201100,300809245,3575,3575,3575,3575,0
|
|
20250124,201000,300809245,3575,3575,3575,3575,0
|
|
20250124,200900,300809245,3575,3575,3575,3575,0
|
|
20250124,200800,300809245,3575,3575,3575,3575,0
|
|
20250124,200700,300809245,3575,3575,3575,3575,0
|
|
20250124,200600,300809245,3575,3575,3575,3575,0
|
|
20250124,200500,300809245,3575,3575,3575,3575,0
|
|
20250124,200400,300809245,3575,3575,3575,3575,0
|
|
20250124,200300,300809245,3575,3575,3575,3575,0
|
|
20250124,200200,300809245,3575,3575,3575,3575,0
|
|
20250124,200100,300809245,3575,3575,3575,3575,0
|
|
20250124,200000,300809245,3575,3575,3575,3575,0
|
|
20250124,195900,300809245,3575,3575,3575,3575,0
|
|
20250124,195800,300809245,3575,3575,3575,3575,0
|
|
20250124,195700,300809245,3575,3575,3575,3575,0
|
|
20250124,195600,300809245,3575,3575,3575,3575,0
|
|
20250124,195500,300809245,3575,3575,3575,3575,0
|
|
20250124,195400,300809245,3575,3575,3575,3575,0
|
|
20250124,195300,300809245,3575,3575,3575,3575,0
|
|
20250124,195200,300809245,3575,3575,3575,3575,0
|
|
20250124,195100,300809245,3575,3575,3575,3575,0
|
|
20250124,195000,300809245,3575,3575,3575,3575,3906
|
|
20250124,194900,300809245,3575,3575,3575,3575,0
|
|
20250124,194800,300809245,3575,3575,3575,3575,0
|
|
20250124,194700,300809245,3575,3575,3575,3575,0
|
|
20250124,194600,300809245,3575,3575,3575,3575,0
|
|
20250124,194500,300809245,3575,3575,3575,3575,0
|
|
20250124,194400,300809245,3575,3575,3575,3575,0
|
|
20250124,194300,300809245,3575,3575,3575,3575,0
|
|
20250124,194200,300809245,3575,3575,3575,3575,0
|
|
20250124,194100,300809245,3575,3575,3575,3575,0
|
|
20250124,194000,300809245,3575,3575,3575,3575,0
|
|
20250124,193900,300809245,3575,3575,3575,3575,0
|
|
20250124,193800,300809245,3575,3575,3575,3575,0
|
|
20250124,193700,300809245,3575,3575,3575,3575,0
|
|
20250124,193600,300809245,3575,3575,3575,3575,0
|
|
20250124,193500,300809245,3575,3575,3575,3575,0
|
|
20250124,193400,300809245,3575,3575,3575,3575,0
|
|
20250124,193300,300809245,3575,3575,3575,3575,0
|
|
20250124,193200,300809245,3575,3575,3575,3575,0
|
|
20250124,193100,300809245,3575,3575,3575,3575,0
|
|
20250124,193000,300809245,3575,3575,3575,3575,0
|
|
20250124,192900,300809245,3575,3575,3575,3575,0
|
|
20250124,192800,300809245,3575,3575,3575,3575,0
|
|
20250124,192700,300809245,3575,3575,3575,3575,0
|
|
20250124,192600,300809245,3575,3575,3575,3575,0
|
|
20250124,192500,300809245,3575,3575,3575,3575,0
|
|
20250124,192400,300809245,3575,3575,3575,3575,0
|
|
20250124,192300,300809245,3575,3575,3575,3575,0
|
|
20250124,192200,300809245,3575,3575,3575,3575,0
|
|
20250124,192100,300809245,3575,3575,3575,3575,0
|
|
20250124,192000,300809245,3575,3575,3575,3575,3906
|
|
20250124,191900,300809245,3575,3575,3575,3575,0
|
|
20250124,191800,300809245,3575,3575,3575,3575,0
|
|
20250124,191700,300809245,3575,3575,3575,3575,0
|
|
20250124,191600,300809245,3575,3575,3575,3575,0
|
|
20250124,191500,300809245,3575,3575,3575,3575,0
|
|
20250124,191400,300809245,3575,3575,3575,3575,0
|
|
20250124,191300,300809245,3575,3575,3575,3575,0
|
|
20250124,191200,300809245,3575,3575,3575,3575,0
|
|
20250124,191100,300809245,3575,3575,3575,3575,0
|
|
20250124,191000,300809245,3575,3575,3575,3575,0
|
|
20250124,190900,300809245,3575,3575,3575,3575,0
|
|
20250124,190800,300809245,3575,3575,3575,3575,0
|
|
20250124,190700,300809245,3575,3575,3575,3575,0
|
|
20250124,190600,300809245,3575,3575,3575,3575,0
|
|
20250124,190500,300809245,3575,3575,3575,3575,0
|
|
20250124,190400,300809245,3575,3575,3575,3575,0
|
|
20250124,190300,300809245,3575,3575,3575,3575,0
|
|
20250124,190200,300809245,3575,3575,3575,3575,0
|
|
20250124,190100,300809245,3575,3575,3575,3575,0
|
|
20250124,190000,300809245,3575,3575,3575,3575,0
|
|
20250124,185900,300809245,3575,3575,3575,3575,0
|
|
20250124,185800,300809245,3575,3575,3575,3575,0
|
|
20250124,185700,300809245,3575,3575,3575,3575,0
|
|
20250124,185600,300809245,3575,3575,3575,3575,0
|
|
20250124,185500,300809245,3575,3575,3575,3575,0
|
|
20250124,185400,300809245,3575,3575,3575,3575,0
|
|
20250124,185300,300809245,3575,3575,3575,3575,0
|
|
20250124,185200,300809245,3575,3575,3575,3575,0
|
|
20250124,185100,300809245,3575,3575,3575,3575,0
|
|
20250124,185000,300809245,3575,3575,3575,3575,3906
|
|
20250124,184900,300809245,3575,3575,3575,3575,0
|
|
20250124,184800,300809245,3575,3575,3575,3575,0
|
|
20250124,184700,300809245,3575,3575,3575,3575,0
|
|
20250124,184600,300809245,3575,3575,3575,3575,0
|
|
20250124,184500,300809245,3575,3575,3575,3575,0
|
|
20250124,184400,300809245,3575,3575,3575,3575,0
|
|
20250124,184300,300809245,3575,3575,3575,3575,0
|
|
20250124,184200,300809245,3575,3575,3575,3575,0
|
|
20250124,184100,300809245,3575,3575,3575,3575,0
|
|
20250124,184000,300809245,3575,3575,3575,3575,0
|
|
20250124,183900,300809245,3575,3575,3575,3575,0
|
|
20250124,183800,300809245,3575,3575,3575,3575,0
|
|
20250124,183700,300809245,3575,3575,3575,3575,0
|
|
20250124,183600,300809245,3575,3575,3575,3575,0
|
|
20250124,183500,300809245,3575,3575,3575,3575,0
|
|
20250124,183400,300809245,3575,3575,3575,3575,0
|
|
20250124,183300,300809245,3575,3575,3575,3575,0
|
|
20250124,183200,300809245,3575,3575,3575,3575,0
|
|
20250124,183100,300809245,3575,3575,3575,3575,0
|
|
20250124,183000,300809245,3575,3575,3575,3575,0
|
|
20250124,182900,300809245,3575,3575,3575,3575,0
|
|
20250124,182800,300809245,3575,3575,3575,3575,0
|
|
20250124,182700,300809245,3575,3575,3575,3575,0
|
|
20250124,182600,300809245,3575,3575,3575,3575,0
|
|
20250124,182500,300809245,3575,3575,3575,3575,0
|
|
20250124,182400,300809245,3575,3575,3575,3575,0
|
|
20250124,182300,300809245,3575,3575,3575,3575,0
|
|
20250124,182200,300809245,3575,3575,3575,3575,0
|
|
20250124,182100,300809245,3575,3575,3575,3575,0
|
|
20250124,182000,300809245,3575,3575,3575,3575,3906
|
|
20250124,181900,300809245,3575,3575,3575,3575,0
|
|
20250124,181800,300809245,3575,3575,3575,3575,0
|
|
20250124,181700,300809245,3575,3575,3575,3575,0
|
|
20250124,181600,300809245,3575,3575,3575,3575,0
|
|
20250124,181500,300809245,3575,3575,3575,3575,0
|
|
20250124,181400,300809245,3575,3575,3575,3575,0
|
|
20250124,181300,300809245,3575,3575,3575,3575,0
|
|
20250124,181200,300809245,3575,3575,3575,3575,0
|
|
20250124,181100,300809245,3575,3575,3575,3575,0
|
|
20250124,181000,300809245,3575,3575,3575,3575,0
|
|
20250124,180900,300809245,3575,3575,3575,3575,0
|
|
20250124,180800,300809245,3575,3575,3575,3575,0
|
|
20250124,180700,300809245,3575,3575,3575,3575,0
|
|
20250124,180600,300809245,3575,3575,3575,3575,0
|
|
20250124,180500,300809245,3575,3575,3575,3575,0
|
|
20250124,180400,300809245,3575,3575,3575,3575,0
|
|
20250124,180300,300809245,3575,3575,3575,3575,0
|
|
20250124,180200,300809245,3575,3575,3575,3575,0
|
|
20250124,180100,300809245,3575,3575,3575,3575,0
|
|
20250124,180000,300809245,3575,3575,3575,3575,0
|
|
20250124,175900,300809245,3575,3575,3575,3575,0
|
|
20250124,175800,300809245,3575,3575,3575,3575,0
|
|
20250124,175700,300809245,3575,3575,3575,3575,0
|
|
20250124,175600,300809245,3575,3575,3575,3575,0
|
|
20250124,175500,300809245,3575,3575,3575,3575,0
|
|
20250124,175400,300809245,3575,3575,3575,3575,0
|
|
20250124,175300,300809245,3575,3575,3575,3575,0
|
|
20250124,175200,300809245,3575,3575,3575,3575,0
|
|
20250124,175100,300809245,3575,3575,3575,3575,0
|
|
20250124,175000,300809245,3575,3575,3575,3575,3906
|
|
20250124,174900,300809245,3575,3575,3575,3575,0
|
|
20250124,174800,300809245,3575,3575,3575,3575,0
|
|
20250124,174700,300809245,3575,3575,3575,3575,0
|
|
20250124,174600,300809245,3575,3575,3575,3575,0
|
|
20250124,174500,300809245,3575,3575,3575,3575,0
|
|
20250124,174400,300809245,3575,3575,3575,3575,0
|
|
20250124,174300,300809245,3575,3575,3575,3575,0
|
|
20250124,174200,300809245,3575,3575,3575,3575,0
|
|
20250124,174100,300809245,3575,3575,3575,3575,0
|
|
20250124,174000,300809245,3575,3575,3575,3575,0
|
|
20250124,173900,300809245,3575,3575,3575,3575,0
|
|
20250124,173800,300809245,3575,3575,3575,3575,0
|
|
20250124,173700,300809245,3575,3575,3575,3575,0
|
|
20250124,173600,300809245,3575,3575,3575,3575,0
|
|
20250124,173500,300809245,3575,3575,3575,3575,0
|
|
20250124,173400,300809245,3575,3575,3575,3575,0
|
|
20250124,173300,300809245,3575,3575,3575,3575,0
|
|
20250124,173200,300809245,3575,3575,3575,3575,0
|
|
20250124,173100,300809245,3575,3575,3575,3575,0
|
|
20250124,173000,300809245,3575,3575,3575,3575,0
|
|
20250124,172900,300809245,3575,3575,3575,3575,0
|
|
20250124,172800,300809245,3575,3575,3575,3575,0
|
|
20250124,172700,300809245,3575,3575,3575,3575,0
|
|
20250124,172600,300809245,3575,3575,3575,3575,0
|
|
20250124,172500,300809245,3575,3575,3575,3575,0
|
|
20250124,172400,300809245,3575,3575,3575,3575,0
|
|
20250124,172300,300809245,3575,3575,3575,3575,0
|
|
20250124,172200,300809245,3575,3575,3575,3575,0
|
|
20250124,172100,300809245,3575,3575,3575,3575,0
|
|
20250124,172000,300809245,3575,3575,3575,3575,3906
|
|
20250124,171900,300809245,3575,3575,3575,3575,0
|
|
20250124,171800,300809245,3575,3575,3575,3575,0
|
|
20250124,171700,300809245,3575,3575,3575,3575,0
|
|
20250124,171600,300809245,3575,3575,3575,3575,0
|
|
20250124,171500,300809245,3575,3575,3575,3575,0
|
|
20250124,171400,300809245,3575,3575,3575,3575,0
|
|
20250124,171300,300809245,3575,3575,3575,3575,0
|
|
20250124,171200,300809245,3575,3575,3575,3575,0
|
|
20250124,171100,300809245,3575,3575,3575,3575,0
|
|
20250124,171000,300809245,3575,3575,3575,3575,0
|
|
20250124,170900,300809245,3575,3575,3575,3575,0
|
|
20250124,170800,300809245,3575,3575,3575,3575,0
|
|
20250124,170700,300809245,3575,3575,3575,3575,0
|
|
20250124,170600,300809245,3575,3575,3575,3575,0
|
|
20250124,170500,300809245,3575,3575,3575,3575,0
|
|
20250124,170400,300809245,3575,3575,3575,3575,0
|
|
20250124,170300,300809245,3575,3575,3575,3575,0
|
|
20250124,170200,300809245,3575,3575,3575,3575,0
|
|
20250124,170100,300809245,3575,3575,3575,3575,0
|
|
20250124,170000,300809245,3575,3575,3575,3575,0
|
|
20250124,165900,300809245,3575,3575,3575,3575,0
|
|
20250124,165800,300809245,3575,3575,3575,3575,0
|
|
20250124,165700,300809245,3575,3575,3575,3575,0
|
|
20250124,165600,300809245,3575,3575,3575,3575,0
|
|
20250124,165500,300809245,3575,3575,3575,3575,0
|
|
20250124,165400,300809245,3575,3575,3575,3575,0
|
|
20250124,165300,300809245,3575,3575,3575,3575,0
|
|
20250124,165200,300809245,3575,3575,3575,3575,0
|
|
20250124,165100,300809245,3575,3575,3575,3575,0
|
|
20250124,165000,300809245,3575,3575,3575,3575,3906
|
|
20250124,164900,300809245,3575,3575,3575,3575,0
|
|
20250124,164800,300809245,3575,3575,3575,3575,0
|
|
20250124,164700,300809245,3575,3575,3575,3575,0
|
|
20250124,164600,300809245,3575,3575,3575,3575,0
|
|
20250124,164500,300809245,3575,3575,3575,3575,0
|
|
20250124,164400,300809245,3575,3575,3575,3575,0
|
|
20250124,164300,300809245,3575,3575,3575,3575,0
|
|
20250124,164200,300809245,3575,3575,3575,3575,0
|
|
20250124,164100,300809245,3575,3575,3575,3575,0
|
|
20250124,164000,300809245,3575,3575,3575,3575,0
|
|
20250124,163900,300809245,3575,3575,3575,3575,0
|
|
20250124,163800,300809245,3575,3575,3575,3575,0
|
|
20250124,163700,300809245,3575,3575,3575,3575,0
|
|
20250124,163600,300809245,3575,3575,3575,3575,0
|
|
20250124,163500,300809245,3575,3575,3575,3575,0
|
|
20250124,163400,300809245,3575,3575,3575,3575,0
|
|
20250124,163300,300809245,3575,3575,3575,3575,0
|
|
20250124,163200,300809245,3575,3575,3575,3575,0
|
|
20250124,163100,300809245,3575,3575,3575,3575,0
|
|
20250124,163000,300809245,3575,3575,3575,3575,0
|
|
20250124,162900,300809245,3575,3575,3575,3575,0
|
|
20250124,162800,300809245,3575,3575,3575,3575,0
|
|
20250124,162700,300809245,3575,3575,3575,3575,0
|
|
20250124,162600,300809245,3575,3575,3575,3575,0
|
|
20250124,162500,300809245,3575,3575,3575,3575,0
|
|
20250124,162400,300809245,3575,3575,3575,3575,0
|
|
20250124,162300,300809245,3575,3575,3575,3575,0
|
|
20250124,162200,300809245,3575,3575,3575,3575,0
|
|
20250124,162100,300809245,3575,3575,3575,3575,0
|
|
20250124,162000,300809245,3575,3575,3575,3575,3906
|
|
20250124,161900,300809245,3575,3575,3575,3575,0
|
|
20250124,161800,300809245,3575,3575,3575,3575,0
|
|
20250124,161700,300809245,3575,3575,3575,3575,0
|
|
20250124,161600,300809245,3575,3575,3575,3575,0
|
|
20250124,161500,300809245,3575,3575,3575,3575,0
|
|
20250124,161400,300809245,3575,3575,3575,3575,0
|
|
20250124,161300,300809245,3575,3575,3575,3575,0
|
|
20250124,161200,300809245,3575,3575,3575,3575,0
|
|
20250124,161100,300809245,3575,3575,3575,3575,0
|
|
20250124,161000,300809245,3575,3575,3575,3575,0
|
|
20250124,160900,300809245,3575,3575,3575,3575,0
|
|
20250124,160800,300809245,3575,3575,3575,3575,0
|
|
20250124,160700,300809245,3575,3575,3575,3575,0
|
|
20250124,160600,300809245,3575,3575,3575,3575,0
|
|
20250124,160500,300809245,3575,3575,3575,3575,0
|
|
20250124,160400,300809245,3575,3575,3575,3575,0
|
|
20250124,160300,300809245,3575,3575,3575,3575,0
|
|
20250124,160200,300809245,3575,3575,3575,3575,0
|
|
20250124,160100,300809245,3575,3575,3575,3575,0
|
|
20250124,160000,300809245,3575,3575,3575,3575,0
|
|
20250124,155900,300809245,3575,3575,3575,3575,0
|
|
20250124,155800,300809245,3575,3575,3575,3575,0
|
|
20250124,155700,300809245,3575,3575,3575,3575,0
|
|
20250124,155600,300809245,3575,3575,3575,3575,0
|
|
20250124,155500,300809245,3575,3575,3575,3575,0
|
|
20250124,155400,300809245,3575,3575,3575,3575,0
|
|
20250124,155300,300809245,3575,3575,3575,3575,0
|
|
20250124,155200,300809245,3575,3575,3575,3575,0
|
|
20250124,155100,300809245,3575,3575,3575,3575,0
|
|
20250124,155000,300809245,3575,3575,3575,3575,3906
|
|
20250124,154900,300809245,3575,3575,3575,3575,0
|
|
20250124,154800,300809245,3575,3575,3575,3575,0
|
|
20250124,154700,300809245,3575,3575,3575,3575,0
|
|
20250124,154600,300809245,3575,3575,3575,3575,0
|
|
20250124,154500,300809245,3575,3575,3575,3575,0
|
|
20250124,154400,300809245,3575,3575,3575,3575,0
|
|
20250124,154300,300809245,3575,3575,3575,3575,0
|
|
20250124,154200,300809245,3575,3575,3575,3575,0
|
|
20250124,154100,300809245,3575,3575,3575,3575,0
|
|
20250124,154000,300809245,3575,3575,3575,3575,0
|
|
20250124,153900,300809245,3575,3575,3575,3575,0
|
|
20250124,153800,300809245,3575,3575,3575,3575,0
|
|
20250124,153700,300809245,3575,3575,3575,3575,0
|
|
20250124,153600,300809245,3575,3575,3575,3575,0
|
|
20250124,153500,300809245,3575,3575,3575,3575,0
|
|
20250124,153400,300809245,3575,3575,3575,3575,0
|
|
20250124,153300,300809245,3575,3575,3575,3575,0
|
|
20250124,153200,300809245,3575,3575,3575,3575,0
|
|
20250124,153100,300809245,3575,3575,3575,3575,0
|
|
20250124,153000,300809245,3575,3575,3575,3575,3906
|
|
20250124,152900,286845295,3555,3555,3555,3555,0
|
|
20250124,152800,286845295,3555,3555,3555,3555,0
|
|
20250124,152700,286845295,3555,3555,3555,3555,0
|
|
20250124,152600,286845295,3555,3555,3555,3555,0
|
|
20250124,152500,286845295,3555,3555,3555,3555,0
|
|
20250124,152400,286845295,3555,3555,3555,3555,0
|
|
20250124,152300,286845295,3555,3555,3555,3555,0
|
|
20250124,152200,286845295,3555,3555,3555,3555,0
|
|
20250124,152100,286845295,3555,3555,3555,3555,0
|
|
20250124,152000,286845295,3555,3555,3555,3555,0
|
|
20250124,151900,286845295,3555,3550,3555,3545,238
|
|
20250124,151800,286000150,3550,3550,3550,3550,200
|
|
20250124,151700,285290150,3550,3540,3550,3540,111
|
|
20250124,151600,284896635,3540,3540,3540,3540,1
|
|
20250124,151500,284893095,3550,3550,3550,3550,0
|
|
20250124,151400,284893095,3550,3550,3550,3545,3
|
|
20250124,151300,284882450,3550,3545,3550,3545,2
|
|
20250124,151200,284875355,3545,3545,3545,3545,1
|
|
20250124,151100,284871810,3535,3535,3535,3535,0
|
|
20250124,151000,284871810,3535,3535,3535,3535,455
|
|
20250124,150900,283263385,3555,3540,3555,3540,666
|
|
20250124,150800,280904730,3555,3555,3555,3555,3
|
|
20250124,150700,280894065,3550,3555,3555,3550,263
|
|
20250124,150600,279959995,3560,3560,3560,3560,9
|
|
20250124,150500,279927955,3560,3550,3560,3550,300
|
|
20250124,150400,278860005,3560,3560,3560,3560,0
|
|
20250124,150300,278860005,3560,3560,3560,3560,0
|
|
20250124,150200,278860005,3560,3550,3560,3545,602
|
|
20250124,150100,276724405,3550,3550,3550,3550,1
|
|
20250124,150000,276720855,3550,3555,3555,3550,1275
|
|
20250124,145900,272191820,3555,3555,3555,3555,0
|
|
20250124,145800,272191820,3555,3565,3565,3555,1800
|
|
20250124,145700,265791515,3565,3565,3565,3565,4
|
|
20250124,145600,265777255,3560,3570,3570,3560,2003
|
|
20250124,145500,258642495,3565,3565,3565,3565,1
|
|
20250124,145400,258638930,3565,3570,3570,3565,271
|
|
20250124,145300,257671495,3570,3570,3570,3570,0
|
|
20250124,145200,257671495,3570,3565,3570,3565,4
|
|
20250124,145100,257657230,3565,3565,3565,3565,0
|
|
20250124,145000,257657230,3565,3565,3565,3565,0
|
|
20250124,144900,257657230,3565,3565,3565,3565,3
|
|
20250124,144800,257646535,3565,3570,3570,3565,802
|
|
20250124,144700,254787395,3565,3565,3565,3565,3
|
|
20250124,144600,254776700,3570,3565,3570,3565,966
|
|
20250124,144500,251328910,3565,3565,3565,3565,342
|
|
20250124,144400,250109680,3565,3565,3565,3565,2
|
|
20250124,144300,250102550,3565,3565,3565,3565,463
|
|
20250124,144200,248451955,3565,3565,3565,3565,3
|
|
20250124,144100,248441260,3570,3570,3570,3570,0
|
|
20250124,144000,248441260,3570,3570,3570,3570,2
|
|
20250124,143900,248434120,3565,3565,3570,3565,116
|
|
20250124,143800,248020570,3570,3565,3570,3565,7
|
|
20250124,143700,247995600,3565,3565,3565,3565,3
|
|
20250124,143600,247984905,3575,3575,3575,3575,1
|
|
20250124,143500,247981330,3575,3570,3575,3570,24
|
|
20250124,143400,247895585,3565,3565,3565,3565,3
|
|
20250124,143300,247884890,3570,3570,3570,3570,5
|
|
20250124,143200,247867040,3565,3565,3565,3565,3
|
|
20250124,143100,247856345,3565,3565,3565,3565,0
|
|
20250124,143000,247856345,3565,3565,3565,3565,0
|
|
20250124,142900,247856345,3565,3565,3565,3565,4
|
|
20250124,142800,247842085,3570,3565,3570,3565,8
|
|
20250124,142700,247813555,3565,3570,3570,3565,87
|
|
20250124,142600,247502980,3575,3575,3575,3575,0
|
|
20250124,142500,247502980,3575,3570,3575,3570,501
|
|
20250124,142400,245714405,3570,3565,3570,3565,5
|
|
20250124,142300,245696575,3570,3570,3570,3570,2
|
|
20250124,142200,245689435,3565,3565,3565,3565,3
|
|
20250124,142100,245678740,3570,3570,3570,3570,0
|
|
20250124,142000,245678740,3570,3570,3570,3570,2
|
|
20250124,141900,245671600,3565,3570,3575,3565,229
|
|
20250124,141800,244854375,3575,3575,3575,3575,0
|
|
20250124,141700,244854375,3575,3575,3575,3565,63
|
|
20250124,141600,244629745,3575,3565,3575,3565,5
|
|
20250124,141500,244611895,3565,3565,3565,3565,1
|
|
20250124,141400,244608330,3565,3565,3565,3565,4
|
|
20250124,141300,244594070,3565,3565,3565,3565,1
|
|
20250124,141200,244590505,3565,3565,3565,3565,3
|
|
20250124,141100,244579810,3575,3565,3575,3565,7
|
|
20250124,141000,244554815,3565,3565,3565,3565,0
|
|
20250124,140900,244554815,3565,3570,3575,3565,7
|
|
20250124,140800,244529830,3565,3565,3565,3565,1
|
|
20250124,140700,244526265,3565,3570,3570,3565,3
|
|
20250124,140600,244515565,3575,3575,3575,3575,1
|
|
20250124,140500,244511990,3575,3570,3585,3570,671
|
|
20250124,140400,242110410,3570,3580,3580,3570,3
|
|
20250124,140300,242099690,3580,3575,3580,3575,10
|
|
20250124,140200,242063910,3575,3570,3580,3565,7
|
|
20250124,140100,242038910,3580,3565,3580,3565,2002
|
|
20250124,140000,234872670,3575,3570,3575,3570,3
|
|
20250124,135900,234861950,3575,3570,3575,3565,7
|
|
20250124,135800,234836965,3575,3565,3575,3565,4
|
|
20250124,135700,234822685,3565,3575,3575,3565,5
|
|
20250124,135600,234804850,3575,3565,3575,3565,107
|
|
20250124,135500,234423360,3575,3575,3575,3575,0
|
|
20250124,135400,234423360,3575,3575,3575,3565,7
|
|
20250124,135300,234398365,3575,3575,3575,3570,5
|
|
20250124,135200,234380500,3575,3570,3575,3570,11
|
|
20250124,135100,234341195,3575,3570,3580,3570,9
|
|
20250124,135000,234309005,3575,3580,3580,3565,121
|
|
20250124,134900,233876490,3575,3575,3575,3575,2
|
|
20250124,134800,233869340,3580,3580,3580,3580,0
|
|
20250124,134700,233869340,3580,3575,3580,3575,4
|
|
20250124,134600,233855035,3580,3580,3580,3580,2
|
|
20250124,134500,233847875,3580,3580,3580,3580,0
|
|
20250124,134400,233847875,3580,3575,3580,3575,5
|
|
20250124,134300,233829990,3580,3580,3580,3580,0
|
|
20250124,134200,233829990,3580,3580,3580,3575,1004
|
|
20250124,134100,230235685,3575,3575,3575,3575,0
|
|
20250124,134000,230235685,3575,3580,3580,3575,964
|
|
20250124,133900,226784615,3580,3565,3580,3560,3581
|
|
20250124,133800,213991985,3565,3565,3565,3565,0
|
|
20250124,133700,213991985,3565,3560,3565,3560,5
|
|
20250124,133600,213974175,3565,3565,3565,3565,0
|
|
20250124,133500,213974175,3565,3565,3565,3565,2
|
|
20250124,133400,213967045,3560,3560,3565,3560,750
|
|
20250124,133300,211296535,3560,3555,3560,3555,5
|
|
20250124,133200,211278745,3550,3550,3550,3550,3
|
|
20250124,133100,211268095,3555,3555,3555,3555,0
|
|
20250124,133000,211268095,3555,3555,3555,3555,1501
|
|
20250124,132900,205932040,3550,3545,3550,3545,1007
|
|
20250124,132800,202357225,3550,3550,3550,3550,0
|
|
20250124,132700,202357225,3550,3545,3550,3545,5
|
|
20250124,132600,202339490,3545,3545,3545,3545,0
|
|
20250124,132500,202339490,3545,3545,3545,3545,0
|
|
20250124,132400,202339490,3545,3545,3545,3545,3
|
|
20250124,132300,202328855,3550,3550,3550,3550,1
|
|
20250124,132200,202325305,3545,3545,3545,3545,2
|
|
20250124,132100,202318215,3550,3550,3550,3550,256
|
|
20250124,132000,201409415,3550,3550,3550,3550,0
|
|
20250124,131900,201409415,3550,3550,3550,3550,3
|
|
20250124,131800,201398765,3550,3550,3550,3550,0
|
|
20250124,131700,201398765,3550,3550,3550,3550,3
|
|
20250124,131600,201388115,3550,3550,3550,3550,2
|
|
20250124,131500,201381015,3550,3550,3550,3550,0
|
|
20250124,131400,201381015,3550,3550,3550,3550,503
|
|
20250124,131300,199595365,3550,3550,3550,3550,0
|
|
20250124,131200,199595365,3550,3550,3550,3550,3
|
|
20250124,131100,199584715,3550,3550,3550,3550,1162
|
|
20250124,131000,195459615,3550,3550,3550,3550,0
|
|
20250124,130900,195459615,3550,3550,3550,3550,3
|
|
20250124,130800,195448965,3555,3555,3555,3555,0
|
|
20250124,130700,195448965,3555,3550,3555,3550,5
|
|
20250124,130600,195431205,3555,3555,3555,3555,1
|
|
20250124,130500,195427650,3555,3555,3555,3555,1
|
|
20250124,130400,195424095,3550,3555,3555,3550,4
|
|
20250124,130300,195409890,3555,3550,3555,3550,7
|
|
20250124,130200,195385015,3545,3545,3545,3545,3
|
|
20250124,130100,195374380,3545,3545,3545,3545,0
|
|
20250124,130000,195374380,3545,3545,3545,3545,0
|
|
20250124,125900,195374380,3545,3545,3545,3545,3
|
|
20250124,125800,195363745,3555,3550,3555,3550,6
|
|
20250124,125700,195342425,3555,3550,3555,3550,11
|
|
20250124,125600,195303355,3545,3550,3555,3545,12
|
|
20250124,125500,195260725,3555,3545,3555,3545,71
|
|
20250124,125400,195008630,3540,3540,3550,3540,325
|
|
20250124,125300,193858120,3540,3540,3540,3540,1
|
|
20250124,125200,193854580,3535,3535,3535,3535,3
|
|
20250124,125100,193843975,3535,3540,3540,3535,2
|
|
20250124,125000,193836900,3535,3535,3535,3535,0
|
|
20250124,124900,193836900,3535,3540,3540,3535,4
|
|
20250124,124800,193822755,3535,3535,3535,3535,0
|
|
20250124,124700,193822755,3535,3535,3535,3535,2
|
|
20250124,124600,193815685,3535,3535,3535,3535,1
|
|
20250124,124500,193812150,3535,3535,3535,3535,0
|
|
20250124,124400,193812150,3535,3535,3535,3535,3
|
|
20250124,124300,193801545,3535,3535,3535,3535,0
|
|
20250124,124200,193801545,3535,3535,3535,3535,2
|
|
20250124,124100,193794475,3535,3535,3535,3535,1
|
|
20250124,124000,193790940,3535,3535,3535,3535,0
|
|
20250124,123900,193790940,3535,3535,3535,3535,3
|
|
20250124,123800,193780335,3535,3535,3535,3535,0
|
|
20250124,123700,193780335,3535,3540,3540,3535,1146
|
|
20250124,123600,189729215,3550,3540,3550,3540,557
|
|
20250124,123500,187757410,3535,3535,3535,3535,0
|
|
20250124,123400,187757410,3535,3535,3535,3535,3
|
|
20250124,123300,187746805,3535,3535,3535,3535,0
|
|
20250124,123200,187746805,3535,3535,3535,3535,2
|
|
20250124,123100,187739735,3535,3535,3535,3535,1
|
|
20250124,123000,187736200,3535,3535,3535,3535,0
|
|
20250124,122900,187736200,3535,3535,3535,3535,3
|
|
20250124,122800,187725595,3535,3535,3535,3535,2
|
|
20250124,122700,187718525,3530,3530,3530,3530,2
|
|
20250124,122600,187711465,3530,3530,3530,3530,0
|
|
20250124,122500,187711465,3530,3530,3530,3530,0
|
|
20250124,122400,187711465,3530,3535,3535,3530,3
|
|
20250124,122300,187700870,3540,3535,3540,3535,3
|
|
20250124,122200,187690255,3530,3530,3530,3530,2
|
|
20250124,122100,187683195,3535,3535,3535,3535,1
|
|
20250124,122000,187679660,3540,3535,3540,3535,4
|
|
20250124,121900,187665510,3535,3530,3540,3530,23
|
|
20250124,121800,187584200,3535,3535,3535,3535,0
|
|
20250124,121700,187584200,3535,3530,3535,3530,3
|
|
20250124,121600,187573605,3530,3535,3535,3530,11
|
|
20250124,121500,187534725,3530,3530,3530,3530,0
|
|
20250124,121400,187534725,3530,3530,3530,3530,4
|
|
20250124,121300,187520605,3530,3530,3530,3530,0
|
|
20250124,121200,187520605,3530,3530,3530,3530,2
|
|
20250124,121100,187513545,3530,3530,3530,3530,1
|
|
20250124,121000,187510015,3530,3530,3530,3530,1
|
|
20250124,120900,187506485,3530,3535,3535,3530,3
|
|
20250124,120800,187495890,3540,3540,3540,3540,0
|
|
20250124,120700,187495890,3540,3530,3540,3530,5
|
|
20250124,120600,187478215,3535,3535,3540,3535,4
|
|
20250124,120500,187464065,3530,3530,3530,3530,0
|
|
20250124,120400,187464065,3530,3535,3540,3530,9
|
|
20250124,120300,187432245,3530,3530,3530,3530,0
|
|
20250124,120200,187432245,3530,3530,3530,3530,0
|
|
20250124,120100,187432245,3530,3530,3530,3530,3
|
|
20250124,120000,187421655,3530,3530,3530,3530,0
|
|
20250124,115900,187421655,3530,3530,3530,3530,3
|
|
20250124,115800,187411065,3530,3530,3530,3530,0
|
|
20250124,115700,187411065,3530,3530,3530,3530,0
|
|
20250124,115600,187411065,3530,3535,3535,3530,3
|
|
20250124,115500,187400470,3540,3535,3540,3535,3
|
|
20250124,115400,187389855,3530,3535,3535,3530,3
|
|
20250124,115300,187379260,3540,3540,3540,3540,0
|
|
20250124,115200,187379260,3540,3540,3540,3540,1
|
|
20250124,115100,187375720,3535,3535,3535,3535,3
|
|
20250124,115000,187365115,3540,3540,3540,3540,0
|
|
20250124,114900,187365115,3540,3535,3540,3535,8
|
|
20250124,114800,187336810,3540,3540,3540,3540,10
|
|
20250124,114700,187301410,3540,3540,3540,3540,2
|
|
20250124,114600,187294330,3535,3535,3535,3535,3
|
|
20250124,114500,187283725,3535,3535,3535,3535,0
|
|
20250124,114400,187283725,3535,3535,3535,3535,3
|
|
20250124,114300,187273120,3535,3535,3535,3535,0
|
|
20250124,114200,187273120,3535,3535,3535,3535,0
|
|
20250124,114100,187273120,3535,3540,3545,3535,6
|
|
20250124,114000,187251885,3545,3545,3545,3545,0
|
|
20250124,113900,187251885,3545,3530,3545,3530,838
|
|
20250124,113800,184285395,3535,3535,3535,3535,0
|
|
20250124,113700,184285395,3535,3535,3535,3535,0
|
|
20250124,113600,184285395,3535,3535,3535,3535,3
|
|
20250124,113500,184274790,3540,3540,3540,3540,0
|
|
20250124,113400,184274790,3540,3535,3540,3530,8
|
|
20250124,113300,184246500,3540,3540,3540,3540,1
|
|
20250124,113200,184242960,3540,3535,3540,3535,7
|
|
20250124,113100,184218195,3535,3535,3540,3535,4
|
|
20250124,113000,184204045,3535,3535,3535,3530,701
|
|
20250124,112900,181726015,3540,3535,3540,3530,1006
|
|
20250124,112800,178169800,3540,3530,3540,3530,467
|
|
20250124,112700,176517880,3535,3525,3535,3525,1401
|
|
20250124,112600,171565845,3525,3525,3530,3525,6
|
|
20250124,112500,171544680,3530,3530,3530,3530,0
|
|
20250124,112400,171544680,3530,3525,3530,3525,7
|
|
20250124,112300,171519995,3530,3530,3530,3530,0
|
|
20250124,112200,171519995,3530,3525,3530,3525,3
|
|
20250124,112100,171509415,3530,3530,3530,3525,9
|
|
20250124,112000,171477670,3530,3530,3530,3530,0
|
|
20250124,111900,171477670,3530,3525,3530,3525,14
|
|
20250124,111800,171428275,3530,3530,3530,3530,0
|
|
20250124,111700,171428275,3530,3530,3530,3530,0
|
|
20250124,111600,171428275,3530,3530,3530,3525,8
|
|
20250124,111500,171400055,3530,3530,3530,3530,202
|
|
20250124,111400,170686995,3535,3535,3535,3525,2005
|
|
20250124,111300,163619095,3540,3540,3540,3540,2
|
|
20250124,111200,163612015,3540,3540,3540,3540,0
|
|
20250124,111100,163612015,3540,3535,3540,3535,15
|
|
20250124,111000,163558945,3540,3540,3540,3540,0
|
|
20250124,110900,163558945,3540,3525,3540,3525,2317
|
|
20250124,110800,155379940,3525,3525,3525,3525,1
|
|
20250124,110700,155376415,3525,3525,3525,3525,0
|
|
20250124,110600,155376415,3525,3525,3525,3525,3
|
|
20250124,110500,155365840,3525,3525,3525,3525,597
|
|
20250124,110400,153261415,3525,3525,3525,3525,2
|
|
20250124,110300,153254365,3530,3530,3530,3530,3
|
|
20250124,110200,153243775,3530,3530,3530,3530,3
|
|
20250124,110100,153233185,3530,3525,3530,3525,4
|
|
20250124,110000,153219080,3530,3530,3530,3530,0
|
|
20250124,105900,153219080,3530,3525,3530,3525,37
|
|
20250124,105800,153088480,3525,3530,3530,3525,3
|
|
20250124,105700,153077895,3530,3530,3530,3530,300
|
|
20250124,105600,152018895,3530,3525,3530,3525,88
|
|
20250124,105500,151708690,3530,3545,3560,3530,7231
|
|
20250124,105400,126145450,3560,3545,3560,3540,5
|
|
20250124,105300,126127705,3540,3545,3560,3540,8
|
|
20250124,105200,126099275,3560,3550,3560,3545,11
|
|
20250124,105100,126060170,3560,3560,3560,3540,8
|
|
20250124,105000,126031785,3560,3550,3560,3545,10
|
|
20250124,104900,125996230,3560,3545,3560,3545,11
|
|
20250124,104800,125957140,3550,3550,3550,3550,0
|
|
20250124,104700,125957140,3550,3555,3560,3550,1266
|
|
20250124,104600,121460215,3550,3550,3550,3550,38
|
|
20250124,104500,121325315,3550,3555,3560,3550,582
|
|
20250124,104400,119258230,3565,3565,3565,3565,0
|
|
20250124,104300,119258230,3565,3565,3565,3565,0
|
|
20250124,104200,119258230,3565,3565,3565,3565,0
|
|
20250124,104100,119258230,3565,3565,3565,3565,0
|
|
20250124,104000,119258230,3565,3565,3565,3565,0
|
|
20250124,103900,119258230,3565,3555,3565,3555,87
|
|
20250124,103800,118948095,3550,3550,3550,3550,0
|
|
20250124,103700,118948095,3550,3550,3550,3550,0
|
|
20250124,103600,118948095,3550,3555,3555,3550,56
|
|
20250124,103500,118749290,3565,3565,3565,3565,0
|
|
20250124,103400,118749290,3565,3565,3565,3565,0
|
|
20250124,103300,118749290,3565,3565,3565,3565,0
|
|
20250124,103200,118749290,3565,3555,3565,3555,510
|
|
20250124,103100,116931195,3560,3555,3560,3555,1454
|
|
20250124,103000,111755750,3550,3550,3550,3550,464
|
|
20250124,102900,110108550,3550,3550,3550,3550,28
|
|
20250124,102800,110009150,3550,3545,3550,3545,656
|
|
20250124,102700,107683625,3545,3545,3545,3545,0
|
|
20250124,102600,107683625,3545,3545,3545,3545,0
|
|
20250124,102500,107683625,3545,3545,3545,3545,7
|
|
20250124,102400,107658810,3545,3545,3545,3545,1
|
|
20250124,102300,107655265,3555,3555,3555,3555,0
|
|
20250124,102200,107655265,3555,3545,3555,3545,5
|
|
20250124,102100,107637500,3560,3560,3560,3560,0
|
|
20250124,102000,107637500,3560,3545,3560,3540,73
|
|
20250124,101900,107378965,3545,3540,3545,3540,6
|
|
20250124,101800,107357715,3545,3545,3545,3545,0
|
|
20250124,101700,107357715,3545,3540,3545,3540,2004
|
|
20250124,101600,100258325,3540,3540,3540,3540,2
|
|
20250124,101500,100251245,3535,3535,3535,3535,10
|
|
20250124,101400,100215895,3540,3540,3540,3540,0
|
|
20250124,101300,100215895,3540,3540,3540,3540,0
|
|
20250124,101200,100215895,3540,3540,3540,3540,0
|
|
20250124,101100,100215895,3540,3540,3540,3540,0
|
|
20250124,101000,100215895,3540,3540,3540,3540,0
|
|
20250124,100900,100215895,3540,3540,3540,3540,0
|
|
20250124,100800,100215895,3540,3540,3540,3540,0
|
|
20250124,100700,100215895,3540,3540,3540,3540,0
|
|
20250124,100600,100215895,3540,3540,3540,3540,0
|
|
20250124,100500,100215895,3540,3540,3540,3540,0
|
|
20250124,100400,100215895,3540,3540,3540,3540,1
|
|
20250124,100300,100212355,3540,3540,3540,3540,0
|
|
20250124,100200,100212355,3540,3540,3540,3540,0
|
|
20250124,100100,100212355,3540,3540,3540,3540,0
|
|
20250124,100000,100212355,3540,3540,3540,3540,10
|
|
20250124,095900,100176955,3535,3535,3535,3535,0
|
|
20250124,095800,100176955,3535,3535,3535,3535,79
|
|
20250124,095700,99897690,3540,3540,3540,3540,0
|
|
20250124,095600,99897690,3540,3540,3540,3540,2
|
|
20250124,095500,99890610,3535,3535,3535,3535,20
|
|
20250124,095400,99819910,3535,3535,3535,3535,0
|
|
20250124,095300,99819910,3535,3535,3535,3535,0
|
|
20250124,095200,99819910,3535,3535,3535,3535,28
|
|
20250124,095100,99720930,3540,3540,3540,3540,0
|
|
20250124,095000,99720930,3540,3540,3540,3540,0
|
|
20250124,094900,99720930,3540,3540,3540,3540,0
|
|
20250124,094800,99720930,3540,3540,3540,3540,1
|
|
20250124,094700,99717390,3540,3540,3540,3540,0
|
|
20250124,094600,99717390,3540,3540,3540,3540,0
|
|
20250124,094500,99717390,3540,3540,3540,3540,1
|
|
20250124,094400,99713850,3540,3540,3540,3540,0
|
|
20250124,094300,99713850,3540,3540,3540,3540,0
|
|
20250124,094200,99713850,3540,3540,3540,3540,0
|
|
20250124,094100,99713850,3540,3540,3540,3540,0
|
|
20250124,094000,99713850,3540,3540,3540,3540,0
|
|
20250124,093900,99713850,3540,3540,3540,3540,0
|
|
20250124,093800,99713850,3540,3540,3540,3540,0
|
|
20250124,093700,99713850,3540,3540,3545,3540,4
|
|
20250124,093600,99699680,3545,3545,3545,3545,0
|
|
20250124,093500,99699680,3545,3540,3545,3540,50
|
|
20250124,093400,99522675,3540,3535,3540,3530,102
|
|
20250124,093300,99162595,3545,3540,3545,3540,51
|
|
20250124,093200,98982050,3545,3545,3545,3540,338
|
|
20250124,093100,97784445,3545,3540,3545,3540,320
|
|
20250124,093000,96650730,3530,3550,3550,3530,1630
|
|
20250124,092900,90880060,3560,3560,3560,3560,0
|
|
20250124,092800,90880060,3560,3560,3560,3560,1
|
|
20250124,092700,90876500,3560,3555,3560,3550,1204
|
|
20250124,092600,86602265,3565,3555,3565,3555,2
|
|
20250124,092500,86595145,3565,3565,3565,3565,3
|
|
20250124,092400,86584450,3550,3555,3560,3550,612
|
|
20250124,092300,84406130,3550,3550,3550,3550,1
|
|
20250124,092200,84402580,3550,3555,3560,3550,1026
|
|
20250124,092100,80760025,3560,3560,3565,3550,2014
|
|
20250124,092000,73580270,3565,3560,3570,3560,1001
|
|
20250124,091900,70011705,3565,3560,3575,3560,3003
|
|
20250124,091800,59291255,3565,3565,3570,3560,154
|
|
20250124,091700,58742245,3570,3570,3570,3570,0
|
|
20250124,091600,58742245,3570,3565,3580,3560,11
|
|
20250124,091500,58703020,3580,3560,3580,3560,1001
|
|
20250124,091400,55126900,3560,3570,3570,3560,904
|
|
20250124,091300,51899670,3570,3580,3580,3570,470
|
|
20250124,091200,50220410,3580,3560,3600,3560,5609
|
|
20250124,091100,30101575,3555,3530,3570,3530,3560
|
|
20250124,091000,17444680,3535,3525,3540,3525,554
|
|
20250124,090900,15487950,3530,3510,3530,3510,913
|
|
20250124,090800,12274400,3510,3510,3510,3510,0
|
|
20250124,090700,12274400,3510,3510,3510,3510,0
|
|
20250124,090600,12274400,3510,3510,3510,3510,0
|
|
20250124,090500,12274400,3510,3510,3510,3510,54
|
|
20250124,090400,12084860,3510,3500,3510,3500,1752
|
|
20250124,090300,5935960,3500,3495,3500,3495,502
|
|
20250124,090200,4179485,3485,3485,3485,3485,1
|
|
20250124,090100,4176000,3480,3480,3480,3480,0
|
|
20250124,090000,4176000,3480,3480,3480,3480,1200
|