598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185500,767412175,3115,3115,3115,3115,6615
|
|
20250113,185400,767412175,3115,3115,3115,3115,0
|
|
20250113,185300,767412175,3115,3115,3115,3115,0
|
|
20250113,185200,767412175,3115,3115,3115,3115,0
|
|
20250113,185100,767412175,3115,3115,3115,3115,0
|
|
20250113,185000,767412175,3115,3115,3115,3115,0
|
|
20250113,184900,767412175,3115,3115,3115,3115,0
|
|
20250113,184800,767412175,3115,3115,3115,3115,0
|
|
20250113,184700,767412175,3115,3115,3115,3115,0
|
|
20250113,184600,767412175,3115,3115,3115,3115,0
|
|
20250113,184500,767412175,3115,3115,3115,3115,0
|
|
20250113,184400,767412175,3115,3115,3115,3115,0
|
|
20250113,184300,767412175,3115,3115,3115,3115,0
|
|
20250113,184200,767412175,3115,3115,3115,3115,0
|
|
20250113,184100,767412175,3115,3115,3115,3115,0
|
|
20250113,184000,767412175,3115,3115,3115,3115,0
|
|
20250113,183900,767412175,3115,3115,3115,3115,0
|
|
20250113,183800,767412175,3115,3115,3115,3115,0
|
|
20250113,183700,767412175,3115,3115,3115,3115,0
|
|
20250113,183600,767412175,3115,3115,3115,3115,0
|
|
20250113,183500,767412175,3115,3115,3115,3115,0
|
|
20250113,183400,767412175,3115,3115,3115,3115,0
|
|
20250113,183300,767412175,3115,3115,3115,3115,0
|
|
20250113,183200,767412175,3115,3115,3115,3115,0
|
|
20250113,183100,767412175,3115,3115,3115,3115,0
|
|
20250113,183000,767412175,3115,3115,3115,3115,0
|
|
20250113,182900,767412175,3115,3115,3115,3115,0
|
|
20250113,182800,767412175,3115,3115,3115,3115,0
|
|
20250113,182700,767412175,3115,3115,3115,3115,0
|
|
20250113,182600,767412175,3115,3115,3115,3115,0
|
|
20250113,182500,767412175,3115,3115,3115,3115,6615
|
|
20250113,182400,767412175,3115,3115,3115,3115,0
|
|
20250113,182300,767412175,3115,3115,3115,3115,0
|
|
20250113,182200,767412175,3115,3115,3115,3115,0
|
|
20250113,182100,767412175,3115,3115,3115,3115,0
|
|
20250113,182000,767412175,3115,3115,3115,3115,0
|
|
20250113,181900,767412175,3115,3115,3115,3115,0
|
|
20250113,181800,767412175,3115,3115,3115,3115,0
|
|
20250113,181700,767412175,3115,3115,3115,3115,0
|
|
20250113,181600,767412175,3115,3115,3115,3115,0
|
|
20250113,181500,767412175,3115,3115,3115,3115,0
|
|
20250113,181400,767412175,3115,3115,3115,3115,0
|
|
20250113,181300,767412175,3115,3115,3115,3115,0
|
|
20250113,181200,767412175,3115,3115,3115,3115,0
|
|
20250113,181100,767412175,3115,3115,3115,3115,0
|
|
20250113,181000,767412175,3115,3115,3115,3115,0
|
|
20250113,180900,767412175,3115,3115,3115,3115,0
|
|
20250113,180800,767412175,3115,3115,3115,3115,0
|
|
20250113,180700,767412175,3115,3115,3115,3115,0
|
|
20250113,180600,767412175,3115,3115,3115,3115,0
|
|
20250113,180500,767412175,3115,3115,3115,3115,0
|
|
20250113,180400,767412175,3115,3115,3115,3115,0
|
|
20250113,180300,767412175,3115,3115,3115,3115,0
|
|
20250113,180200,767412175,3115,3115,3115,3115,0
|
|
20250113,180100,767412175,3115,3115,3115,3115,0
|
|
20250113,180000,767412175,3115,3115,3115,3115,0
|
|
20250113,175900,767412175,3115,3115,3115,3115,0
|
|
20250113,175800,767412175,3115,3115,3115,3115,0
|
|
20250113,175700,767412175,3115,3115,3115,3115,0
|
|
20250113,175600,767412175,3115,3115,3115,3115,0
|
|
20250113,175500,767412175,3115,3115,3115,3115,6615
|
|
20250113,175400,767412175,3115,3115,3115,3115,0
|
|
20250113,175300,767412175,3115,3115,3115,3115,0
|
|
20250113,175200,767412175,3115,3115,3115,3115,0
|
|
20250113,175100,767412175,3115,3115,3115,3115,0
|
|
20250113,175000,767412175,3115,3115,3115,3115,0
|
|
20250113,174900,767412175,3115,3115,3115,3115,0
|
|
20250113,174800,767412175,3115,3115,3115,3115,0
|
|
20250113,174700,767412175,3115,3115,3115,3115,0
|
|
20250113,174600,767412175,3115,3115,3115,3115,0
|
|
20250113,174500,767412175,3115,3115,3115,3115,0
|
|
20250113,174400,767412175,3115,3115,3115,3115,0
|
|
20250113,174300,767412175,3115,3115,3115,3115,0
|
|
20250113,174200,767412175,3115,3115,3115,3115,0
|
|
20250113,174100,767412175,3115,3115,3115,3115,0
|
|
20250113,174000,767412175,3115,3115,3115,3115,0
|
|
20250113,173900,767412175,3115,3115,3115,3115,0
|
|
20250113,173800,767412175,3115,3115,3115,3115,0
|
|
20250113,173700,767412175,3115,3115,3115,3115,0
|
|
20250113,173600,767412175,3115,3115,3115,3115,0
|
|
20250113,173500,767412175,3115,3115,3115,3115,0
|
|
20250113,173400,767412175,3115,3115,3115,3115,0
|
|
20250113,173300,767412175,3115,3115,3115,3115,0
|
|
20250113,173200,767412175,3115,3115,3115,3115,0
|
|
20250113,173100,767412175,3115,3115,3115,3115,0
|
|
20250113,173000,767412175,3115,3115,3115,3115,0
|
|
20250113,172900,767412175,3115,3115,3115,3115,0
|
|
20250113,172800,767412175,3115,3115,3115,3115,0
|
|
20250113,172700,767412175,3115,3115,3115,3115,0
|
|
20250113,172600,767412175,3115,3115,3115,3115,0
|
|
20250113,172500,767412175,3115,3115,3115,3115,6615
|
|
20250113,172400,767412175,3115,3115,3115,3115,0
|
|
20250113,172300,767412175,3115,3115,3115,3115,0
|
|
20250113,172200,767412175,3115,3115,3115,3115,0
|
|
20250113,172100,767412175,3115,3115,3115,3115,0
|
|
20250113,172000,767412175,3115,3115,3115,3115,0
|
|
20250113,171900,767412175,3115,3115,3115,3115,0
|
|
20250113,171800,767412175,3115,3115,3115,3115,0
|
|
20250113,171700,767412175,3115,3115,3115,3115,0
|
|
20250113,171600,767412175,3115,3115,3115,3115,0
|
|
20250113,171500,767412175,3115,3115,3115,3115,0
|
|
20250113,171400,767412175,3115,3115,3115,3115,0
|
|
20250113,171300,767412175,3115,3115,3115,3115,0
|
|
20250113,171200,767412175,3115,3115,3115,3115,0
|
|
20250113,171100,767412175,3115,3115,3115,3115,0
|
|
20250113,171000,767412175,3115,3115,3115,3115,0
|
|
20250113,170900,767412175,3115,3115,3115,3115,0
|
|
20250113,170800,767412175,3115,3115,3115,3115,0
|
|
20250113,170700,767412175,3115,3115,3115,3115,0
|
|
20250113,170600,767412175,3115,3115,3115,3115,0
|
|
20250113,170500,767412175,3115,3115,3115,3115,0
|
|
20250113,170400,767412175,3115,3115,3115,3115,0
|
|
20250113,170300,767412175,3115,3115,3115,3115,0
|
|
20250113,170200,767412175,3115,3115,3115,3115,0
|
|
20250113,170100,767412175,3115,3115,3115,3115,0
|
|
20250113,170000,767412175,3115,3115,3115,3115,0
|
|
20250113,165900,767412175,3115,3115,3115,3115,0
|
|
20250113,165800,767412175,3115,3115,3115,3115,0
|
|
20250113,165700,767412175,3115,3115,3115,3115,0
|
|
20250113,165600,767412175,3115,3115,3115,3115,0
|
|
20250113,165500,767412175,3115,3115,3115,3115,6615
|
|
20250113,165400,767412175,3115,3115,3115,3115,0
|
|
20250113,165300,767412175,3115,3115,3115,3115,0
|
|
20250113,165200,767412175,3115,3115,3115,3115,0
|
|
20250113,165100,767412175,3115,3115,3115,3115,0
|
|
20250113,165000,767412175,3115,3115,3115,3115,0
|
|
20250113,164900,767412175,3115,3115,3115,3115,0
|
|
20250113,164800,767412175,3115,3115,3115,3115,0
|
|
20250113,164700,767412175,3115,3115,3115,3115,0
|
|
20250113,164600,767412175,3115,3115,3115,3115,0
|
|
20250113,164500,767412175,3115,3115,3115,3115,0
|
|
20250113,164400,767412175,3115,3115,3115,3115,0
|
|
20250113,164300,767412175,3115,3115,3115,3115,0
|
|
20250113,164200,767412175,3115,3115,3115,3115,0
|
|
20250113,164100,767412175,3115,3115,3115,3115,0
|
|
20250113,164000,767412175,3115,3115,3115,3115,0
|
|
20250113,163900,767412175,3115,3115,3115,3115,0
|
|
20250113,163800,767412175,3115,3115,3115,3115,0
|
|
20250113,163700,767412175,3115,3115,3115,3115,0
|
|
20250113,163600,767412175,3115,3115,3115,3115,0
|
|
20250113,163500,767412175,3115,3115,3115,3115,0
|
|
20250113,163400,767412175,3115,3115,3115,3115,0
|
|
20250113,163300,767412175,3115,3115,3115,3115,0
|
|
20250113,163200,767412175,3115,3115,3115,3115,0
|
|
20250113,163100,767412175,3115,3115,3115,3115,0
|
|
20250113,163000,767412175,3115,3115,3115,3115,0
|
|
20250113,162900,767412175,3115,3115,3115,3115,0
|
|
20250113,162800,767412175,3115,3115,3115,3115,0
|
|
20250113,162700,767412175,3115,3115,3115,3115,0
|
|
20250113,162600,767412175,3115,3115,3115,3115,0
|
|
20250113,162500,767412175,3115,3115,3115,3115,6615
|
|
20250113,162400,767412175,3115,3115,3115,3115,0
|
|
20250113,162300,767412175,3115,3115,3115,3115,0
|
|
20250113,162200,767412175,3115,3115,3115,3115,0
|
|
20250113,162100,767412175,3115,3115,3115,3115,0
|
|
20250113,162000,767412175,3115,3115,3115,3115,0
|
|
20250113,161900,767412175,3115,3115,3115,3115,0
|
|
20250113,161800,767412175,3115,3115,3115,3115,0
|
|
20250113,161700,767412175,3115,3115,3115,3115,0
|
|
20250113,161600,767412175,3115,3115,3115,3115,0
|
|
20250113,161500,767412175,3115,3115,3115,3115,0
|
|
20250113,161400,767412175,3115,3115,3115,3115,0
|
|
20250113,161300,767412175,3115,3115,3115,3115,0
|
|
20250113,161200,767412175,3115,3115,3115,3115,0
|
|
20250113,161100,767412175,3115,3115,3115,3115,0
|
|
20250113,161000,767412175,3115,3115,3115,3115,0
|
|
20250113,160900,767412175,3115,3115,3115,3115,0
|
|
20250113,160800,767412175,3115,3115,3115,3115,0
|
|
20250113,160700,767412175,3115,3115,3115,3115,0
|
|
20250113,160600,767412175,3115,3115,3115,3115,0
|
|
20250113,160500,767412175,3115,3115,3115,3115,0
|
|
20250113,160400,767412175,3115,3115,3115,3115,0
|
|
20250113,160300,767412175,3115,3115,3115,3115,0
|
|
20250113,160200,767412175,3115,3115,3115,3115,0
|
|
20250113,160100,767412175,3115,3115,3115,3115,0
|
|
20250113,160000,767412175,3115,3115,3115,3115,0
|
|
20250113,155900,767412175,3115,3115,3115,3115,0
|
|
20250113,155800,767412175,3115,3115,3115,3115,0
|
|
20250113,155700,767412175,3115,3115,3115,3115,0
|
|
20250113,155600,767412175,3115,3115,3115,3115,0
|
|
20250113,155500,767412175,3115,3115,3115,3115,6615
|
|
20250113,155400,767412175,3115,3115,3115,3115,0
|
|
20250113,155300,767412175,3115,3115,3115,3115,0
|
|
20250113,155200,767412175,3115,3115,3115,3115,0
|
|
20250113,155100,767412175,3115,3115,3115,3115,0
|
|
20250113,155000,767412175,3115,3115,3115,3115,0
|
|
20250113,154900,767412175,3115,3115,3115,3115,0
|
|
20250113,154800,767412175,3115,3115,3115,3115,0
|
|
20250113,154700,767412175,3115,3115,3115,3115,0
|
|
20250113,154600,767412175,3115,3115,3115,3115,0
|
|
20250113,154500,767412175,3115,3115,3115,3115,0
|
|
20250113,154400,767412175,3115,3115,3115,3115,0
|
|
20250113,154300,767412175,3115,3115,3115,3115,0
|
|
20250113,154200,767412175,3115,3115,3115,3115,0
|
|
20250113,154100,767412175,3115,3115,3115,3115,0
|
|
20250113,154000,767412175,3115,3115,3115,3115,0
|
|
20250113,153900,767412175,3115,3115,3115,3115,0
|
|
20250113,153800,767412175,3115,3115,3115,3115,0
|
|
20250113,153700,767412175,3115,3115,3115,3115,0
|
|
20250113,153600,767412175,3115,3115,3115,3115,0
|
|
20250113,153500,767412175,3115,3115,3115,3115,0
|
|
20250113,153400,767412175,3115,3115,3115,3115,0
|
|
20250113,153300,767412175,3115,3115,3115,3115,0
|
|
20250113,153200,767412175,3115,3115,3115,3115,0
|
|
20250113,153100,767412175,3115,3115,3115,3115,0
|
|
20250113,153000,767412175,3115,3115,3115,3115,6615
|
|
20250113,152900,746806450,3120,3120,3120,3120,0
|
|
20250113,152800,746806450,3120,3120,3120,3120,0
|
|
20250113,152700,746806450,3120,3120,3120,3120,0
|
|
20250113,152600,746806450,3120,3120,3120,3120,0
|
|
20250113,152500,746806450,3120,3120,3120,3120,0
|
|
20250113,152400,746806450,3120,3120,3120,3120,0
|
|
20250113,152300,746806450,3120,3120,3120,3120,0
|
|
20250113,152200,746806450,3120,3120,3120,3120,0
|
|
20250113,152100,746806450,3120,3120,3120,3120,0
|
|
20250113,152000,746806450,3120,3120,3120,3120,0
|
|
20250113,151900,746806450,3120,3115,3120,3115,348
|
|
20250113,151800,745721425,3115,3115,3115,3115,1119
|
|
20250113,151700,742235740,3115,3110,3115,3105,4077
|
|
20250113,151600,729556300,3115,3115,3115,3115,30
|
|
20250113,151500,729462850,3110,3110,3115,3110,1992
|
|
20250113,151400,723267710,3110,3105,3110,3105,1535
|
|
20250113,151300,718498860,3110,3110,3110,3110,169
|
|
20250113,151200,717973270,3110,3110,3110,3110,2620
|
|
20250113,151100,709825070,3110,3110,3110,3105,34
|
|
20250113,151000,709719470,3110,3110,3110,3110,218
|
|
20250113,150900,709041490,3110,3105,3110,3105,120
|
|
20250113,150800,708668625,3110,3110,3110,3110,0
|
|
20250113,150700,708668625,3110,3110,3110,3110,3
|
|
20250113,150600,708659295,3110,3110,3110,3110,681
|
|
20250113,150500,706541385,3110,3110,3110,3110,445
|
|
20250113,150400,705157435,3110,3110,3110,3110,166
|
|
20250113,150300,704641175,3110,3110,3110,3110,284
|
|
20250113,150200,703757935,3110,3110,3110,3110,191
|
|
20250113,150100,703163925,3110,3105,3110,3105,58
|
|
20250113,150000,702983565,3110,3110,3110,3105,284
|
|
20250113,145900,702100330,3110,3110,3110,3105,276
|
|
20250113,145800,701241980,3110,3110,3110,3110,1
|
|
20250113,145700,701238870,3110,3110,3110,3110,0
|
|
20250113,145600,701238870,3110,3110,3110,3110,0
|
|
20250113,145500,701238870,3110,3110,3110,3110,508
|
|
20250113,145400,699658990,3110,3110,3110,3110,500
|
|
20250113,145300,698103990,3110,3110,3110,3110,243
|
|
20250113,145200,697348260,3110,3110,3110,3110,793
|
|
20250113,145100,694882030,3110,3105,3110,3105,365
|
|
20250113,145000,693746915,3110,3110,3110,3110,427
|
|
20250113,144900,692418945,3110,3110,3110,3110,0
|
|
20250113,144800,692418945,3110,3110,3110,3110,12
|
|
20250113,144700,692381625,3110,3105,3110,3105,51
|
|
20250113,144600,692223250,3110,3110,3110,3110,255
|
|
20250113,144500,691430200,3110,3105,3110,3105,98
|
|
20250113,144400,691125905,3110,3110,3110,3110,227
|
|
20250113,144300,690419935,3110,3110,3110,3110,5
|
|
20250113,144200,690404385,3110,3115,3115,3110,1597
|
|
20250113,144100,685437055,3115,3115,3115,3115,0
|
|
20250113,144000,685437055,3115,3115,3115,3115,0
|
|
20250113,143900,685437055,3115,3110,3115,3110,50
|
|
20250113,143800,685281540,3115,3115,3115,3110,37
|
|
20250113,143700,685166450,3110,3115,3115,3110,216
|
|
20250113,143600,684494610,3110,3110,3110,3110,490
|
|
20250113,143500,682970710,3110,3110,3110,3110,497
|
|
20250113,143400,681425040,3110,3110,3110,3110,15
|
|
20250113,143300,681378390,3115,3115,3115,3115,2
|
|
20250113,143200,681372160,3110,3110,3110,3110,2083
|
|
20250113,143100,674894030,3115,3115,3115,3110,1360
|
|
20250113,143000,670662630,3115,3115,3115,3115,0
|
|
20250113,142900,670662630,3115,3115,3115,3115,6
|
|
20250113,142800,670643940,3110,3110,3110,3110,111
|
|
20250113,142700,670298730,3110,3110,3110,3110,100
|
|
20250113,142600,669987730,3110,3110,3110,3110,1570
|
|
20250113,142500,665105030,3115,3110,3115,3110,162
|
|
20250113,142400,664601195,3115,3115,3115,3115,0
|
|
20250113,142300,664601195,3115,3115,3115,3115,54
|
|
20250113,142200,664432985,3115,3115,3115,3115,117
|
|
20250113,142100,664068530,3115,3110,3115,3110,53
|
|
20250113,142000,663903685,3120,3110,3120,3110,113
|
|
20250113,141900,663552195,3110,3120,3120,3110,301
|
|
20250113,141800,662613195,3120,3110,3120,3110,2530
|
|
20250113,141700,654744865,3115,3120,3120,3110,291
|
|
20250113,141600,653839445,3110,3110,3110,3110,2
|
|
20250113,141500,653833225,3110,3120,3120,3110,3712
|
|
20250113,141400,642286405,3115,3115,3115,3115,16
|
|
20250113,141300,642236565,3120,3115,3120,3115,1260
|
|
20250113,141200,638310685,3115,3120,3120,3115,1565
|
|
20250113,141100,633432505,3120,3120,3120,3120,42
|
|
20250113,141000,633301465,3115,3120,3120,3115,323
|
|
20250113,140900,632294520,3120,3120,3120,3120,302
|
|
20250113,140800,631352280,3120,3120,3120,3120,172
|
|
20250113,140700,630815640,3120,3120,3120,3120,0
|
|
20250113,140600,630815640,3120,3120,3120,3120,0
|
|
20250113,140500,630815640,3120,3120,3120,3120,264
|
|
20250113,140400,629991960,3120,3120,3120,3120,0
|
|
20250113,140300,629991960,3120,3115,3120,3115,192
|
|
20250113,140200,629393120,3120,3120,3120,3120,0
|
|
20250113,140100,629393120,3120,3120,3120,3120,442
|
|
20250113,140000,628014080,3120,3110,3120,3110,123
|
|
20250113,135900,627631520,3120,3115,3120,3115,400
|
|
20250113,135800,626383595,3110,3110,3110,3110,467
|
|
20250113,135700,624931225,3115,3115,3115,3115,29
|
|
20250113,135600,624840890,3115,3115,3115,3115,0
|
|
20250113,135500,624840890,3115,3115,3115,3115,100
|
|
20250113,135400,624529390,3120,3110,3120,3110,3
|
|
20250113,135300,624520040,3120,3120,3120,3120,0
|
|
20250113,135200,624520040,3120,3120,3120,3120,0
|
|
20250113,135100,624520040,3120,3110,3120,3110,204
|
|
20250113,135000,623885570,3115,3110,3115,3110,3579
|
|
20250113,134900,612742925,3110,3105,3110,3105,443
|
|
20250113,134800,611366595,3110,3110,3110,3110,781
|
|
20250113,134700,608937685,3110,3110,3110,3110,3200
|
|
20250113,134600,598985685,3115,3115,3115,3115,1
|
|
20250113,134500,598982570,3110,3110,3110,3110,5
|
|
20250113,134400,598967020,3115,3115,3115,3115,100
|
|
20250113,134300,598655520,3115,3115,3115,3115,52
|
|
20250113,134200,598493540,3115,3115,3115,3115,50
|
|
20250113,134100,598337790,3115,3115,3115,3115,0
|
|
20250113,134000,598337790,3115,3115,3115,3115,0
|
|
20250113,133900,598337790,3115,3110,3115,3110,228
|
|
20250113,133800,597627720,3115,3115,3115,3110,727
|
|
20250113,133700,595363705,3120,3120,3120,3120,0
|
|
20250113,133600,595363705,3120,3115,3120,3115,12
|
|
20250113,133500,595326285,3115,3115,3115,3115,4
|
|
20250113,133400,595313825,3120,3120,3120,3120,0
|
|
20250113,133300,595313825,3120,3110,3120,3105,1001
|
|
20250113,133200,592204425,3120,3115,3120,3115,648
|
|
20250113,133100,590185895,3115,3115,3115,3115,10
|
|
20250113,133000,590154745,3110,3110,3110,3110,0
|
|
20250113,132900,590154745,3110,3110,3110,3110,2000
|
|
20250113,132800,583934745,3120,3110,3120,3110,999
|
|
20250113,132700,580827835,3120,3120,3120,3120,0
|
|
20250113,132600,580827835,3120,3120,3120,3120,298
|
|
20250113,132500,579898075,3120,3120,3120,3120,170
|
|
20250113,132400,579367675,3120,3120,3120,3120,3
|
|
20250113,132300,579358315,3115,3120,3120,3115,274
|
|
20250113,132200,578503485,3120,3120,3120,3120,2
|
|
20250113,132100,578497245,3120,3115,3120,3115,171
|
|
20250113,132000,577964560,3115,3115,3120,3115,239
|
|
20250113,131900,577220060,3120,3120,3120,3120,0
|
|
20250113,131800,577220060,3120,3120,3120,3115,208
|
|
20250113,131700,576572100,3115,3120,3120,3115,405
|
|
20250113,131600,575309225,3120,3120,3120,3120,0
|
|
20250113,131500,575309225,3120,3120,3120,3120,0
|
|
20250113,131400,575309225,3120,3120,3120,3120,0
|
|
20250113,131300,575309225,3120,3115,3120,3115,221
|
|
20250113,131200,574620310,3120,3120,3120,3120,17
|
|
20250113,131100,574567270,3120,3110,3120,3110,1636
|
|
20250113,131000,569463270,3120,3110,3120,3110,495
|
|
20250113,130900,567923760,3110,3120,3120,3110,604
|
|
20250113,130800,566040280,3120,3115,3120,3115,1105
|
|
20250113,130700,562597680,3110,3115,3115,3110,830
|
|
20250113,130600,560013480,3115,3115,3115,3115,200
|
|
20250113,130500,559390480,3115,3115,3115,3115,0
|
|
20250113,130400,559390480,3115,3115,3115,3115,509
|
|
20250113,130300,557804945,3115,3115,3115,3115,1139
|
|
20250113,130200,554256960,3115,3110,3115,3110,90
|
|
20250113,130100,553977050,3115,3115,3115,3110,828
|
|
20250113,130000,551399445,3115,3105,3115,3105,2118
|
|
20250113,125900,544823005,3115,3115,3115,3115,136
|
|
20250113,125800,544399365,3105,3115,3115,3105,125
|
|
20250113,125700,544011040,3115,3115,3115,3115,0
|
|
20250113,125600,544011040,3115,3115,3115,3115,50
|
|
20250113,125500,543855290,3115,3115,3115,3115,500
|
|
20250113,125400,542297790,3120,3120,3120,3120,0
|
|
20250113,125300,542297790,3120,3105,3120,3105,2005
|
|
20250113,125200,536060910,3110,3110,3110,3110,16028
|
|
20250113,125100,486213830,3120,3120,3120,3120,0
|
|
20250113,125000,486213830,3120,3120,3120,3120,0
|
|
20250113,124900,486213830,3120,3115,3120,3115,400
|
|
20250113,124800,484965925,3115,3115,3115,3115,64
|
|
20250113,124700,484766565,3115,3115,3115,3115,0
|
|
20250113,124600,484766565,3115,3115,3115,3115,10
|
|
20250113,124500,484735415,3115,3115,3115,3115,1226
|
|
20250113,124400,480916425,3120,3120,3120,3120,211
|
|
20250113,124300,480258105,3120,3115,3120,3115,101
|
|
20250113,124200,479942990,3125,3120,3125,3115,1509
|
|
20250113,124100,475232930,3120,3115,3120,3115,2879
|
|
20250113,124000,466256445,3110,3110,3110,3110,0
|
|
20250113,123900,466256445,3110,3110,3110,3110,250
|
|
20250113,123800,465478945,3110,3110,3110,3110,20
|
|
20250113,123700,465416745,3115,3115,3115,3115,0
|
|
20250113,123600,465416745,3115,3115,3115,3115,208
|
|
20250113,123500,464768825,3115,3115,3115,3115,1
|
|
20250113,123400,464765710,3105,3105,3105,3105,0
|
|
20250113,123300,464765710,3105,3105,3105,3105,0
|
|
20250113,123200,464765710,3105,3105,3105,3105,1
|
|
20250113,123100,464762605,3105,3105,3105,3105,0
|
|
20250113,123000,464762605,3105,3105,3105,3105,321
|
|
20250113,122900,463765900,3120,3120,3120,3120,0
|
|
20250113,122800,463765900,3120,3120,3120,3120,1
|
|
20250113,122700,463762780,3105,3105,3105,3105,399
|
|
20250113,122600,462523885,3120,3120,3120,3120,1
|
|
20250113,122500,462520765,3105,3105,3105,3105,1
|
|
20250113,122400,462517660,3105,3110,3110,3105,5359
|
|
20250113,122300,445872405,3110,3110,3110,3110,0
|
|
20250113,122200,445872405,3110,3115,3115,3110,4837
|
|
20250113,122100,430820120,3120,3120,3120,3120,163
|
|
20250113,122000,430311560,3120,3120,3120,3120,17
|
|
20250113,121900,430258520,3130,3130,3130,3130,0
|
|
20250113,121800,430258520,3130,3130,3130,3130,2
|
|
20250113,121700,430252260,3130,3125,3130,3125,178
|
|
20250113,121600,429696005,3125,3125,3125,3125,246
|
|
20250113,121500,428927255,3125,3125,3125,3125,2
|
|
20250113,121400,428921005,3115,3115,3115,3115,0
|
|
20250113,121300,428921005,3115,3120,3125,3115,214
|
|
20250113,121200,428252330,3120,3125,3125,3120,54
|
|
20250113,121100,428083830,3115,3120,3120,3115,914
|
|
20250113,121000,425236650,3125,3125,3125,3125,110
|
|
20250113,120900,424892900,3125,3125,3125,3125,20
|
|
20250113,120800,424830400,3125,3125,3125,3125,0
|
|
20250113,120700,424830400,3125,3120,3125,3120,4
|
|
20250113,120600,424817905,3125,3125,3125,3125,0
|
|
20250113,120500,424817905,3125,3120,3125,3120,58
|
|
20250113,120400,424636935,3120,3120,3120,3120,0
|
|
20250113,120300,424636935,3120,3120,3120,3120,0
|
|
20250113,120200,424636935,3120,3120,3120,3120,0
|
|
20250113,120100,424636935,3120,3120,3120,3120,64
|
|
20250113,120000,424437255,3120,3120,3120,3120,0
|
|
20250113,115900,424437255,3120,3120,3120,3120,25
|
|
20250113,115800,424359255,3120,3120,3120,3120,0
|
|
20250113,115700,424359255,3120,3120,3120,3120,30
|
|
20250113,115600,424265655,3120,3120,3120,3120,0
|
|
20250113,115500,424265655,3120,3120,3120,3120,524
|
|
20250113,115400,422630775,3125,3125,3125,3125,0
|
|
20250113,115300,422630775,3125,3120,3125,3120,16
|
|
20250113,115200,422580825,3120,3120,3120,3120,120
|
|
20250113,115100,422206425,3125,3125,3125,3125,0
|
|
20250113,115000,422206425,3125,3120,3125,3120,14
|
|
20250113,114900,422162725,3120,3120,3120,3120,1
|
|
20250113,114800,422159605,3125,3120,3125,3120,1029
|
|
20250113,114700,418949100,3125,3130,3130,3125,463
|
|
20250113,114600,417502190,3125,3125,3125,3125,77
|
|
20250113,114500,417261565,3130,3130,3130,3130,32
|
|
20250113,114400,417161405,3130,3120,3130,3120,1006
|
|
20250113,114300,414021270,3120,3120,3120,3120,433
|
|
20250113,114200,412670310,3120,3120,3120,3120,32
|
|
20250113,114100,412570470,3115,3115,3115,3115,1
|
|
20250113,114000,412567355,3120,3115,3120,3115,12
|
|
20250113,113900,412529940,3120,3120,3120,3120,0
|
|
20250113,113800,412529940,3120,3115,3120,3115,360
|
|
20250113,113700,411408515,3120,3120,3120,3120,158
|
|
20250113,113600,410915555,3120,3120,3120,3120,200
|
|
20250113,113500,410291555,3120,3115,3120,3115,458
|
|
20250113,113400,408863165,3115,3115,3115,3115,1384
|
|
20250113,113300,404552005,3115,3115,3115,3115,1
|
|
20250113,113200,404548890,3110,3110,3110,3110,0
|
|
20250113,113100,404548890,3110,3110,3115,3110,3015
|
|
20250113,113000,395172215,3115,3115,3115,3115,31
|
|
20250113,112900,395075650,3110,3115,3115,3110,355
|
|
20250113,112800,393970825,3115,3115,3115,3110,421
|
|
20250113,112700,392661410,3115,3115,3115,3110,970
|
|
20250113,112600,389640910,3115,3110,3115,3110,1006
|
|
20250113,112500,386508995,3115,3115,3115,3115,33
|
|
20250113,112400,386406200,3115,3110,3115,3110,1819
|
|
20250113,112300,380749085,3110,3110,3110,3110,1342
|
|
20250113,112200,376575465,3110,3110,3110,3110,0
|
|
20250113,112100,376575465,3110,3110,3110,3110,23
|
|
20250113,112000,376503935,3110,3105,3110,3105,310
|
|
20250113,111900,375541355,3105,3105,3105,3105,100
|
|
20250113,111800,375230855,3110,3105,3110,3105,505
|
|
20250113,111700,373662805,3110,3110,3110,3110,0
|
|
20250113,111600,373662805,3110,3110,3110,3110,8
|
|
20250113,111500,373637925,3105,3110,3110,3105,202
|
|
20250113,111400,373010205,3110,3110,3110,3110,4907
|
|
20250113,111300,357749435,3115,3115,3115,3115,10
|
|
20250113,111200,357718285,3110,3110,3110,3110,17
|
|
20250113,111100,357665415,3115,3115,3115,3115,0
|
|
20250113,111000,357665415,3115,3110,3115,3110,305
|
|
20250113,110900,356716840,3115,3115,3115,3110,314
|
|
20250113,110800,355740230,3115,3110,3115,3110,302
|
|
20250113,110700,354801000,3115,3115,3115,3115,0
|
|
20250113,110600,354801000,3115,3115,3115,3115,717
|
|
20250113,110500,352567545,3115,3115,3115,3115,100
|
|
20250113,110400,352256045,3120,3120,3120,3120,150
|
|
20250113,110300,351788045,3120,3115,3120,3115,380
|
|
20250113,110200,350604330,3115,3120,3120,3115,210
|
|
20250113,110100,349950175,3120,3120,3120,3120,0
|
|
20250113,110000,349950175,3120,3115,3125,3115,638
|
|
20250113,105900,347960275,3120,3115,3120,3115,102
|
|
20250113,105800,347642395,3115,3115,3115,3110,1050
|
|
20250113,105700,344376745,3115,3110,3115,3110,430
|
|
20250113,105600,343037480,3115,3115,3115,3110,243
|
|
20250113,105500,342280880,3115,3110,3115,3110,384
|
|
20250113,105400,341085115,3110,3110,3115,3110,1151
|
|
20250113,105300,337505470,3115,3115,3115,3110,613
|
|
20250113,105200,335596920,3115,3120,3120,3115,174
|
|
20250113,105100,335054890,3115,3115,3120,3115,181
|
|
20250113,105000,334491060,3115,3115,3115,3115,65
|
|
20250113,104900,334288585,3115,3115,3115,3115,1088
|
|
20250113,104800,330899465,3120,3120,3120,3120,10
|
|
20250113,104700,330868265,3120,3120,3120,3120,185
|
|
20250113,104600,330291065,3120,3110,3120,3110,218
|
|
20250113,104500,329611415,3110,3115,3120,3110,3006
|
|
20250113,104400,320262625,3110,3110,3120,3110,238
|
|
20250113,104300,319522345,3110,3115,3120,3110,28
|
|
20250113,104200,319435115,3110,3115,3115,3110,100
|
|
20250113,104100,319124055,3120,3120,3120,3115,2312
|
|
20250113,104000,311922095,3130,3120,3130,3120,555
|
|
20250113,103900,310189945,3115,3115,3115,3115,144
|
|
20250113,103800,309741385,3120,3130,3130,3120,303
|
|
20250113,103700,308794255,3130,3130,3130,3130,0
|
|
20250113,103600,308794255,3130,3120,3130,3120,10
|
|
20250113,103500,308763005,3115,3125,3125,3115,2
|
|
20250113,103400,308756765,3135,3135,3135,3135,0
|
|
20250113,103300,308756765,3135,3130,3135,3130,3145
|
|
20250113,103200,298898045,3130,3130,3130,3130,4
|
|
20250113,103100,298885525,3130,3130,3130,3115,618
|
|
20250113,103000,296958685,3115,3130,3130,3115,29
|
|
20250113,102900,296868035,3115,3115,3130,3115,8
|
|
20250113,102800,296843070,3130,3120,3130,3115,5005
|
|
20250113,102700,281242420,3130,3125,3130,3125,2472
|
|
20250113,102600,273517380,3125,3125,3125,3125,31
|
|
20250113,102500,273420505,3130,3130,3130,3130,11
|
|
20250113,102400,273386075,3130,3130,3130,3130,7
|
|
20250113,102300,273364165,3125,3125,3130,3125,1202
|
|
20250113,102200,269607905,3125,3130,3130,3125,2704
|
|
20250113,102100,261157885,3125,3125,3125,3125,373
|
|
20250113,102000,259992260,3130,3135,3135,3130,1616
|
|
20250113,101900,254934135,3135,3135,3135,3135,0
|
|
20250113,101800,254934135,3135,3135,3135,3135,0
|
|
20250113,101700,254934135,3135,3135,3135,3135,0
|
|
20250113,101600,254934135,3135,3135,3135,3130,327
|
|
20250113,101500,253909240,3135,3135,3135,3135,11
|
|
20250113,101400,253874755,3135,3140,3140,3130,1737
|
|
20250113,101300,248434105,3135,3135,3135,3135,150
|
|
20250113,101200,247963855,3135,3135,3135,3135,351
|
|
20250113,101100,246863470,3135,3135,3135,3135,0
|
|
20250113,101000,246863470,3135,3135,3135,3135,202
|
|
20250113,100900,246230200,3135,3135,3135,3135,1
|
|
20250113,100800,246227065,3135,3140,3140,3135,22
|
|
20250113,100700,246158090,3140,3135,3140,3135,601
|
|
20250113,100600,244271255,3135,3135,3135,3135,232
|
|
20250113,100500,243543935,3135,3135,3135,3135,175
|
|
20250113,100400,242995310,3135,3140,3140,3130,200
|
|
20250113,100300,242367475,3140,3140,3140,3140,10
|
|
20250113,100200,242336075,3140,3140,3140,3140,1200
|
|
20250113,100100,238568075,3135,3135,3135,3135,8
|
|
20250113,100000,238542995,3135,3135,3135,3135,450
|
|
20250113,095900,237132245,3130,3130,3130,3130,81
|
|
20250113,095800,236878715,3135,3130,3135,3130,245
|
|
20250113,095700,236111140,3125,3125,3125,3125,43
|
|
20250113,095600,235976765,3130,3130,3130,3130,170
|
|
20250113,095500,235444665,3125,3125,3125,3125,1013
|
|
20250113,095400,232279040,3125,3130,3130,3125,59
|
|
20250113,095300,232094375,3130,3130,3130,3130,474
|
|
20250113,095200,230610755,3125,3125,3125,3125,200
|
|
20250113,095100,229985755,3125,3130,3130,3125,2248
|
|
20250113,095000,222949540,3130,3135,3135,3130,515
|
|
20250113,094900,221335555,3140,3140,3140,3140,5
|
|
20250113,094800,221319855,3135,3135,3135,3135,68
|
|
20250113,094700,221106675,3140,3145,3145,3140,262
|
|
20250113,094600,220283920,3140,3140,3140,3140,47
|
|
20250113,094500,220136340,3140,3140,3140,3140,1
|
|
20250113,094400,220133200,3140,3140,3140,3140,291
|
|
20250113,094300,219219460,3140,3140,3140,3130,249
|
|
20250113,094200,218437700,3130,3145,3145,3130,5
|
|
20250113,094100,218422010,3145,3140,3145,3140,621
|
|
20250113,094000,216469070,3130,3130,3130,3130,0
|
|
20250113,093900,216469070,3130,3130,3130,3130,905
|
|
20250113,093800,213636420,3135,3135,3135,3135,2869
|
|
20250113,093700,204642105,3135,3135,3135,3135,43
|
|
20250113,093600,204507300,3140,3150,3150,3140,449
|
|
20250113,093500,203093950,3150,3145,3150,3140,1419
|
|
20250113,093400,198627645,3145,3145,3145,3135,2167
|
|
20250113,093300,191813005,3145,3140,3145,3140,658
|
|
20250113,093200,189746880,3140,3140,3140,3140,3
|
|
20250113,093100,189737460,3140,3135,3140,3135,5
|
|
20250113,093000,189721765,3140,3140,3145,3140,43
|
|
20250113,092900,189586700,3140,3135,3140,3135,928
|
|
20250113,092800,186676735,3135,3130,3135,3130,671
|
|
20250113,092700,184576490,3135,3135,3135,3135,100
|
|
20250113,092600,184262990,3130,3130,3130,3130,30
|
|
20250113,092500,184169090,3145,3130,3145,3130,939
|
|
20250113,092400,181222670,3130,3130,3130,3130,461
|
|
20250113,092300,179779740,3130,3135,3135,3130,1080
|
|
20250113,092200,176399290,3130,3135,3135,3130,500
|
|
20250113,092100,174833145,3140,3145,3145,3140,598
|
|
20250113,092000,172954935,3145,3145,3145,3145,1
|
|
20250113,091900,172951790,3140,3140,3140,3130,1107
|
|
20250113,091800,169484030,3140,3140,3140,3130,872
|
|
20250113,091700,166749640,3130,3130,3130,3130,200
|
|
20250113,091600,166123640,3140,3135,3140,3130,1301
|
|
20250113,091500,162046920,3135,3140,3140,3135,1464
|
|
20250113,091400,157457255,3140,3140,3140,3140,7601
|
|
20250113,091300,133590115,3140,3145,3145,3140,62
|
|
20250113,091200,133395130,3140,3140,3140,3140,3000
|
|
20250113,091100,123975130,3140,3140,3140,3135,771
|
|
20250113,091000,121555690,3135,3150,3160,3135,2995
|
|
20250113,090900,112127680,3145,3155,3155,3145,975
|
|
20250113,090800,109055310,3150,3160,3160,3150,3867
|
|
20250113,090700,96853940,3155,3155,3155,3150,3410
|
|
20250113,090600,86103420,3160,3160,3160,3160,1398
|
|
20250113,090500,81685740,3160,3150,3160,3150,3094
|
|
20250113,090400,71921775,3155,3150,3155,3145,3761
|
|
20250113,090300,60079250,3150,3150,3165,3150,5702
|
|
20250113,090200,42070620,3165,3115,3170,3115,8395
|
|
20250113,090100,15593790,3115,3110,3115,3110,2915
|
|
20250113,090000,6527890,3110,3110,3110,3110,1899
|