585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184200,630172225,3720,3720,3720,3720,3164
|
|
20250106,184100,630172225,3720,3720,3720,3720,0
|
|
20250106,184000,630172225,3720,3720,3720,3720,0
|
|
20250106,183900,630172225,3720,3720,3720,3720,0
|
|
20250106,183800,630172225,3720,3720,3720,3720,0
|
|
20250106,183700,630172225,3720,3720,3720,3720,0
|
|
20250106,183600,630172225,3720,3720,3720,3720,0
|
|
20250106,183500,630172225,3720,3720,3720,3720,0
|
|
20250106,183400,630172225,3720,3720,3720,3720,0
|
|
20250106,183300,630172225,3720,3720,3720,3720,0
|
|
20250106,183200,630172225,3720,3720,3720,3720,0
|
|
20250106,183100,630172225,3720,3720,3720,3720,0
|
|
20250106,183000,630172225,3720,3720,3720,3720,0
|
|
20250106,182900,630172225,3720,3720,3720,3720,0
|
|
20250106,182800,630172225,3720,3720,3720,3720,0
|
|
20250106,182700,630172225,3720,3720,3720,3720,0
|
|
20250106,182600,630172225,3720,3720,3720,3720,0
|
|
20250106,182500,630172225,3720,3720,3720,3720,0
|
|
20250106,182400,630172225,3720,3720,3720,3720,0
|
|
20250106,182300,630172225,3720,3720,3720,3720,0
|
|
20250106,182200,630172225,3720,3720,3720,3720,0
|
|
20250106,182100,630172225,3720,3720,3720,3720,0
|
|
20250106,182000,630172225,3720,3720,3720,3720,0
|
|
20250106,181900,630172225,3720,3720,3720,3720,0
|
|
20250106,181800,630172225,3720,3720,3720,3720,0
|
|
20250106,181700,630172225,3720,3720,3720,3720,0
|
|
20250106,181600,630172225,3720,3720,3720,3720,0
|
|
20250106,181500,630172225,3720,3720,3720,3720,0
|
|
20250106,181400,630172225,3720,3720,3720,3720,0
|
|
20250106,181300,630172225,3720,3720,3720,3720,0
|
|
20250106,181200,630172225,3720,3720,3720,3720,3164
|
|
20250106,181100,630172225,3720,3720,3720,3720,0
|
|
20250106,181000,630172225,3720,3720,3720,3720,0
|
|
20250106,180900,630172225,3720,3720,3720,3720,0
|
|
20250106,180800,630172225,3720,3720,3720,3720,0
|
|
20250106,180700,630172225,3720,3720,3720,3720,0
|
|
20250106,180600,630172225,3720,3720,3720,3720,0
|
|
20250106,180500,630172225,3720,3720,3720,3720,0
|
|
20250106,180400,630172225,3720,3720,3720,3720,0
|
|
20250106,180300,630172225,3720,3720,3720,3720,0
|
|
20250106,180200,630172225,3720,3720,3720,3720,0
|
|
20250106,180100,630172225,3720,3720,3720,3720,0
|
|
20250106,180000,630172225,3720,3720,3720,3720,0
|
|
20250106,175900,630172225,3720,3720,3720,3720,0
|
|
20250106,175800,630172225,3720,3720,3720,3720,0
|
|
20250106,175700,630172225,3720,3720,3720,3720,0
|
|
20250106,175600,630172225,3720,3720,3720,3720,0
|
|
20250106,175500,630172225,3720,3720,3720,3720,0
|
|
20250106,175400,630172225,3720,3720,3720,3720,0
|
|
20250106,175300,630172225,3720,3720,3720,3720,0
|
|
20250106,175200,630172225,3720,3720,3720,3720,0
|
|
20250106,175100,630172225,3720,3720,3720,3720,0
|
|
20250106,175000,630172225,3720,3720,3720,3720,0
|
|
20250106,174900,630172225,3720,3720,3720,3720,0
|
|
20250106,174800,630172225,3720,3720,3720,3720,0
|
|
20250106,174700,630172225,3720,3720,3720,3720,0
|
|
20250106,174600,630172225,3720,3720,3720,3720,0
|
|
20250106,174500,630172225,3720,3720,3720,3720,0
|
|
20250106,174400,630172225,3720,3720,3720,3720,0
|
|
20250106,174300,630172225,3720,3720,3720,3720,0
|
|
20250106,174200,630172225,3720,3720,3720,3720,3164
|
|
20250106,174100,630172225,3720,3720,3720,3720,0
|
|
20250106,174000,630172225,3720,3720,3720,3720,0
|
|
20250106,173900,630172225,3720,3720,3720,3720,0
|
|
20250106,173800,630172225,3720,3720,3720,3720,0
|
|
20250106,173700,630172225,3720,3720,3720,3720,0
|
|
20250106,173600,630172225,3720,3720,3720,3720,0
|
|
20250106,173500,630172225,3720,3720,3720,3720,0
|
|
20250106,173400,630172225,3720,3720,3720,3720,0
|
|
20250106,173300,630172225,3720,3720,3720,3720,0
|
|
20250106,173200,630172225,3720,3720,3720,3720,0
|
|
20250106,173100,630172225,3720,3720,3720,3720,0
|
|
20250106,173000,630172225,3720,3720,3720,3720,0
|
|
20250106,172900,630172225,3720,3720,3720,3720,0
|
|
20250106,172800,630172225,3720,3720,3720,3720,0
|
|
20250106,172700,630172225,3720,3720,3720,3720,0
|
|
20250106,172600,630172225,3720,3720,3720,3720,0
|
|
20250106,172500,630172225,3720,3720,3720,3720,0
|
|
20250106,172400,630172225,3720,3720,3720,3720,0
|
|
20250106,172300,630172225,3720,3720,3720,3720,0
|
|
20250106,172200,630172225,3720,3720,3720,3720,0
|
|
20250106,172100,630172225,3720,3720,3720,3720,0
|
|
20250106,172000,630172225,3720,3720,3720,3720,0
|
|
20250106,171900,630172225,3720,3720,3720,3720,0
|
|
20250106,171800,630172225,3720,3720,3720,3720,0
|
|
20250106,171700,630172225,3720,3720,3720,3720,0
|
|
20250106,171600,630172225,3720,3720,3720,3720,0
|
|
20250106,171500,630172225,3720,3720,3720,3720,0
|
|
20250106,171400,630172225,3720,3720,3720,3720,0
|
|
20250106,171300,630172225,3720,3720,3720,3720,0
|
|
20250106,171200,630172225,3720,3720,3720,3720,3164
|
|
20250106,171100,630172225,3720,3720,3720,3720,0
|
|
20250106,171000,630172225,3720,3720,3720,3720,0
|
|
20250106,170900,630172225,3720,3720,3720,3720,0
|
|
20250106,170800,630172225,3720,3720,3720,3720,0
|
|
20250106,170700,630172225,3720,3720,3720,3720,0
|
|
20250106,170600,630172225,3720,3720,3720,3720,0
|
|
20250106,170500,630172225,3720,3720,3720,3720,0
|
|
20250106,170400,630172225,3720,3720,3720,3720,0
|
|
20250106,170300,630172225,3720,3720,3720,3720,0
|
|
20250106,170200,630172225,3720,3720,3720,3720,0
|
|
20250106,170100,630172225,3720,3720,3720,3720,0
|
|
20250106,170000,630172225,3720,3720,3720,3720,0
|
|
20250106,165900,630172225,3720,3720,3720,3720,0
|
|
20250106,165800,630172225,3720,3720,3720,3720,0
|
|
20250106,165700,630172225,3720,3720,3720,3720,0
|
|
20250106,165600,630172225,3720,3720,3720,3720,0
|
|
20250106,165500,630172225,3720,3720,3720,3720,0
|
|
20250106,165400,630172225,3720,3720,3720,3720,0
|
|
20250106,165300,630172225,3720,3720,3720,3720,0
|
|
20250106,165200,630172225,3720,3720,3720,3720,0
|
|
20250106,165100,630172225,3720,3720,3720,3720,0
|
|
20250106,165000,630172225,3720,3720,3720,3720,0
|
|
20250106,164900,630172225,3720,3720,3720,3720,0
|
|
20250106,164800,630172225,3720,3720,3720,3720,0
|
|
20250106,164700,630172225,3720,3720,3720,3720,0
|
|
20250106,164600,630172225,3720,3720,3720,3720,0
|
|
20250106,164500,630172225,3720,3720,3720,3720,0
|
|
20250106,164400,630172225,3720,3720,3720,3720,0
|
|
20250106,164300,630172225,3720,3720,3720,3720,0
|
|
20250106,164200,630172225,3720,3720,3720,3720,3164
|
|
20250106,164100,630172225,3720,3720,3720,3720,0
|
|
20250106,164000,630172225,3720,3720,3720,3720,0
|
|
20250106,163900,630172225,3720,3720,3720,3720,0
|
|
20250106,163800,630172225,3720,3720,3720,3720,0
|
|
20250106,163700,630172225,3720,3720,3720,3720,0
|
|
20250106,163600,630172225,3720,3720,3720,3720,0
|
|
20250106,163500,630172225,3720,3720,3720,3720,0
|
|
20250106,163400,630172225,3720,3720,3720,3720,0
|
|
20250106,163300,630172225,3720,3720,3720,3720,0
|
|
20250106,163200,630172225,3720,3720,3720,3720,0
|
|
20250106,163100,630172225,3720,3720,3720,3720,0
|
|
20250106,163000,630172225,3720,3720,3720,3720,0
|
|
20250106,162900,630172225,3720,3720,3720,3720,0
|
|
20250106,162800,630172225,3720,3720,3720,3720,0
|
|
20250106,162700,630172225,3720,3720,3720,3720,0
|
|
20250106,162600,630172225,3720,3720,3720,3720,0
|
|
20250106,162500,630172225,3720,3720,3720,3720,0
|
|
20250106,162400,630172225,3720,3720,3720,3720,0
|
|
20250106,162300,630172225,3720,3720,3720,3720,0
|
|
20250106,162200,630172225,3720,3720,3720,3720,0
|
|
20250106,162100,630172225,3720,3720,3720,3720,0
|
|
20250106,162000,630172225,3720,3720,3720,3720,0
|
|
20250106,161900,630172225,3720,3720,3720,3720,0
|
|
20250106,161800,630172225,3720,3720,3720,3720,0
|
|
20250106,161700,630172225,3720,3720,3720,3720,0
|
|
20250106,161600,630172225,3720,3720,3720,3720,0
|
|
20250106,161500,630172225,3720,3720,3720,3720,0
|
|
20250106,161400,630172225,3720,3720,3720,3720,0
|
|
20250106,161300,630172225,3720,3720,3720,3720,0
|
|
20250106,161200,630172225,3720,3720,3720,3720,3164
|
|
20250106,161100,630172225,3720,3720,3720,3720,0
|
|
20250106,161000,630172225,3720,3720,3720,3720,0
|
|
20250106,160900,630172225,3720,3720,3720,3720,0
|
|
20250106,160800,630172225,3720,3720,3720,3720,0
|
|
20250106,160700,630172225,3720,3720,3720,3720,0
|
|
20250106,160600,630172225,3720,3720,3720,3720,0
|
|
20250106,160500,630172225,3720,3720,3720,3720,0
|
|
20250106,160400,630172225,3720,3720,3720,3720,0
|
|
20250106,160300,630172225,3720,3720,3720,3720,0
|
|
20250106,160200,630172225,3720,3720,3720,3720,0
|
|
20250106,160100,630172225,3720,3720,3720,3720,0
|
|
20250106,160000,630172225,3720,3720,3720,3720,0
|
|
20250106,155900,630172225,3720,3720,3720,3720,0
|
|
20250106,155800,630172225,3720,3720,3720,3720,0
|
|
20250106,155700,630172225,3720,3720,3720,3720,0
|
|
20250106,155600,630172225,3720,3720,3720,3720,0
|
|
20250106,155500,630172225,3720,3720,3720,3720,0
|
|
20250106,155400,630172225,3720,3720,3720,3720,0
|
|
20250106,155300,630172225,3720,3720,3720,3720,0
|
|
20250106,155200,630172225,3720,3720,3720,3720,0
|
|
20250106,155100,630172225,3720,3720,3720,3720,0
|
|
20250106,155000,630172225,3720,3720,3720,3720,0
|
|
20250106,154900,630172225,3720,3720,3720,3720,0
|
|
20250106,154800,630172225,3720,3720,3720,3720,0
|
|
20250106,154700,630172225,3720,3720,3720,3720,0
|
|
20250106,154600,630172225,3720,3720,3720,3720,0
|
|
20250106,154500,630172225,3720,3720,3720,3720,0
|
|
20250106,154400,630172225,3720,3720,3720,3720,0
|
|
20250106,154300,630172225,3720,3720,3720,3720,0
|
|
20250106,154200,630172225,3720,3720,3720,3720,3164
|
|
20250106,154100,630172225,3720,3720,3720,3720,0
|
|
20250106,154000,630172225,3720,3720,3720,3720,0
|
|
20250106,153900,630172225,3720,3720,3720,3720,0
|
|
20250106,153800,630172225,3720,3720,3720,3720,0
|
|
20250106,153700,630172225,3720,3720,3720,3720,0
|
|
20250106,153600,630172225,3720,3720,3720,3720,0
|
|
20250106,153500,630172225,3720,3720,3720,3720,0
|
|
20250106,153400,630172225,3720,3720,3720,3720,0
|
|
20250106,153300,630172225,3720,3720,3720,3720,0
|
|
20250106,153200,630172225,3720,3720,3720,3720,0
|
|
20250106,153100,630172225,3720,3720,3720,3720,0
|
|
20250106,153000,630172225,3720,3720,3720,3720,3164
|
|
20250106,152900,618402145,3720,3720,3720,3720,0
|
|
20250106,152800,618402145,3720,3720,3720,3720,0
|
|
20250106,152700,618402145,3720,3720,3720,3720,0
|
|
20250106,152600,618402145,3720,3720,3720,3720,0
|
|
20250106,152500,618402145,3720,3720,3720,3720,0
|
|
20250106,152400,618402145,3720,3720,3720,3720,0
|
|
20250106,152300,618402145,3720,3720,3720,3720,0
|
|
20250106,152200,618402145,3720,3720,3720,3720,0
|
|
20250106,152100,618402145,3720,3720,3720,3720,0
|
|
20250106,152000,618402145,3720,3720,3720,3720,0
|
|
20250106,151900,618402145,3720,3720,3720,3720,352
|
|
20250106,151800,617092705,3720,3715,3720,3715,427
|
|
20250106,151700,615505450,3720,3720,3725,3720,553
|
|
20250106,151600,613448215,3725,3725,3725,3725,0
|
|
20250106,151500,613448215,3725,3725,3725,3725,171
|
|
20250106,151400,612811240,3725,3725,3725,3725,77
|
|
20250106,151300,612524415,3725,3725,3725,3725,0
|
|
20250106,151200,612524415,3725,3725,3725,3725,0
|
|
20250106,151100,612524415,3725,3725,3725,3725,95
|
|
20250106,151000,612170540,3720,3720,3720,3720,930
|
|
20250106,150900,608710940,3720,3720,3720,3720,723
|
|
20250106,150800,606021380,3715,3715,3715,3715,71
|
|
20250106,150700,605757615,3715,3715,3715,3715,15
|
|
20250106,150600,605701890,3715,3715,3715,3715,31
|
|
20250106,150500,605586725,3715,3715,3715,3715,30
|
|
20250106,150400,605475275,3715,3715,3715,3715,0
|
|
20250106,150300,605475275,3715,3715,3715,3715,726
|
|
20250106,150200,602778185,3720,3720,3720,3720,0
|
|
20250106,150100,602778185,3720,3720,3720,3720,146
|
|
20250106,150000,602235065,3725,3725,3725,3725,1
|
|
20250106,145900,602231340,3720,3715,3720,3715,230
|
|
20250106,145800,601376740,3715,3715,3715,3715,5
|
|
20250106,145700,601358165,3715,3715,3715,3715,300
|
|
20250106,145600,600243665,3730,3730,3730,3730,0
|
|
20250106,145500,600243665,3730,3715,3730,3715,1044
|
|
20250106,145400,596363180,3730,3730,3730,3730,980
|
|
20250106,145300,592707780,3725,3725,3725,3725,2811
|
|
20250106,145200,582236805,3725,3715,3725,3715,186
|
|
20250106,145100,581543965,3715,3715,3715,3715,0
|
|
20250106,145000,581543965,3715,3715,3715,3715,27
|
|
20250106,144900,581443660,3720,3720,3720,3720,1000
|
|
20250106,144800,577723660,3725,3725,3725,3725,5
|
|
20250106,144700,577705035,3725,3725,3725,3725,500
|
|
20250106,144600,575842535,3710,3710,3710,3710,0
|
|
20250106,144500,575842535,3710,3710,3710,3710,800
|
|
20250106,144400,572874535,3720,3725,3725,3720,351
|
|
20250106,144300,571567110,3725,3725,3725,3725,0
|
|
20250106,144200,571567110,3725,3725,3725,3725,6
|
|
20250106,144100,571544760,3725,3725,3725,3725,0
|
|
20250106,144000,571544760,3725,3725,3725,3725,0
|
|
20250106,143900,571544760,3725,3725,3725,3725,400
|
|
20250106,143800,570054760,3725,3725,3725,3725,5
|
|
20250106,143700,570036135,3725,3725,3725,3725,3
|
|
20250106,143600,570024960,3725,3720,3725,3720,336
|
|
20250106,143500,568775035,3725,3725,3725,3725,0
|
|
20250106,143400,568775035,3725,3725,3725,3725,100
|
|
20250106,143300,568402535,3725,3725,3725,3725,0
|
|
20250106,143200,568402535,3725,3725,3725,3725,1
|
|
20250106,143100,568398810,3720,3720,3725,3720,300
|
|
20250106,143000,567282805,3720,3720,3720,3720,1
|
|
20250106,142900,567279085,3720,3720,3720,3720,202
|
|
20250106,142800,566527645,3725,3720,3725,3720,3749
|
|
20250106,142700,552581300,3730,3730,3730,3730,100
|
|
20250106,142600,552208300,3730,3725,3730,3725,31
|
|
20250106,142500,552092675,3725,3725,3725,3725,100
|
|
20250106,142400,551720175,3730,3730,3730,3730,0
|
|
20250106,142300,551720175,3730,3730,3730,3730,0
|
|
20250106,142200,551720175,3730,3730,3730,3730,500
|
|
20250106,142100,549855175,3730,3730,3730,3730,520
|
|
20250106,142000,547915575,3735,3735,3735,3735,0
|
|
20250106,141900,547915575,3735,3720,3735,3720,31
|
|
20250106,141800,547800240,3720,3720,3720,3720,2328
|
|
20250106,141700,539140080,3735,3735,3735,3735,67
|
|
20250106,141600,538889835,3735,3735,3735,3735,100
|
|
20250106,141500,538516335,3730,3725,3730,3725,205
|
|
20250106,141400,537751710,3720,3720,3730,3720,2033
|
|
20250106,141300,530188640,3720,3730,3730,3720,304
|
|
20250106,141200,529057695,3730,3720,3730,3720,206
|
|
20250106,141100,528289715,3730,3730,3730,3730,0
|
|
20250106,141000,528289715,3730,3730,3730,3725,12
|
|
20250106,140900,528244960,3730,3730,3730,3730,416
|
|
20250106,140800,526693280,3730,3730,3730,3730,1526
|
|
20250106,140700,521001300,3730,3730,3730,3730,0
|
|
20250106,140600,521001300,3730,3730,3730,3730,439
|
|
20250106,140500,519363830,3730,3730,3730,3730,1229
|
|
20250106,140400,514779660,3730,3730,3730,3730,0
|
|
20250106,140300,514779660,3730,3730,3730,3730,0
|
|
20250106,140200,514779660,3730,3730,3730,3730,0
|
|
20250106,140100,514779660,3730,3730,3730,3730,198
|
|
20250106,140000,514041120,3715,3725,3730,3710,1822
|
|
20250106,135900,507264550,3730,3735,3740,3730,271
|
|
20250106,135800,506252300,3740,3735,3740,3735,3
|
|
20250106,135700,506241085,3740,3735,3740,3730,1370
|
|
20250106,135600,501120225,3730,3730,3730,3730,0
|
|
20250106,135500,501120225,3730,3730,3745,3730,5392
|
|
20250106,135400,480972590,3730,3720,3730,3720,7531
|
|
20250106,135300,452931255,3720,3705,3720,3705,4455
|
|
20250106,135200,436372835,3710,3710,3710,3710,1
|
|
20250106,135100,436369125,3700,3710,3710,3700,12
|
|
20250106,135000,436324615,3695,3695,3695,3695,0
|
|
20250106,134900,436324615,3695,3695,3695,3695,0
|
|
20250106,134800,436324615,3695,3695,3695,3695,2000
|
|
20250106,134700,428934615,3695,3695,3695,3695,87
|
|
20250106,134600,428613150,3710,3705,3710,3695,2401
|
|
20250106,134500,419733390,3700,3705,3705,3700,405
|
|
20250106,134400,418233910,3710,3700,3710,3700,431
|
|
20250106,134300,416639200,3705,3705,3705,3705,0
|
|
20250106,134200,416639200,3705,3705,3705,3705,79
|
|
20250106,134100,416346505,3705,3705,3705,3705,121
|
|
20250106,134000,415898200,3710,3710,3710,3700,1582
|
|
20250106,133900,410037635,3710,3710,3710,3710,1715
|
|
20250106,133800,403674985,3720,3720,3725,3710,2126
|
|
20250106,133700,395767995,3720,3720,3720,3720,1
|
|
20250106,133600,395764275,3715,3705,3720,3705,4295
|
|
20250106,133500,379806495,3715,3710,3715,3710,601
|
|
20250106,133400,377576780,3715,3715,3715,3715,10
|
|
20250106,133300,377539630,3715,3715,3715,3710,3486
|
|
20250106,133200,364589880,3710,3710,3710,3710,200
|
|
20250106,133100,363847880,3715,3700,3715,3695,8181
|
|
20250106,133000,333539290,3695,3695,3695,3695,432
|
|
20250106,132900,331943050,3695,3695,3695,3695,11
|
|
20250106,132800,331902405,3700,3700,3700,3700,500
|
|
20250106,132700,330052405,3700,3700,3700,3700,0
|
|
20250106,132600,330052405,3700,3705,3705,3700,1547
|
|
20250106,132500,324320870,3700,3700,3700,3700,210
|
|
20250106,132400,323543870,3700,3695,3700,3695,5123
|
|
20250106,132300,304603295,3695,3695,3695,3695,740
|
|
20250106,132200,301868995,3690,3690,3690,3690,0
|
|
20250106,132100,301868995,3690,3690,3690,3690,0
|
|
20250106,132000,301868995,3690,3690,3690,3690,0
|
|
20250106,131900,301868995,3690,3690,3690,3690,0
|
|
20250106,131800,301868995,3690,3690,3690,3690,0
|
|
20250106,131700,301868995,3690,3690,3690,3690,0
|
|
20250106,131600,301868995,3690,3690,3690,3690,58
|
|
20250106,131500,301654975,3690,3690,3690,3690,0
|
|
20250106,131400,301654975,3690,3690,3690,3690,0
|
|
20250106,131300,301654975,3690,3690,3690,3690,0
|
|
20250106,131200,301654975,3690,3690,3690,3690,171
|
|
20250106,131100,301023985,3690,3690,3690,3690,0
|
|
20250106,131000,301023985,3690,3690,3690,3690,350
|
|
20250106,130900,299732485,3685,3685,3685,3685,400
|
|
20250106,130800,298258485,3685,3685,3685,3685,401
|
|
20250106,130700,296780800,3660,3660,3660,3660,0
|
|
20250106,130600,296780800,3660,3680,3680,3660,2000
|
|
20250106,130500,289435345,3685,3690,3690,3685,611
|
|
20250106,130400,287180810,3680,3680,3680,3680,274
|
|
20250106,130300,286172490,3685,3685,3685,3685,271
|
|
20250106,130200,285173855,3685,3685,3685,3685,0
|
|
20250106,130100,285173855,3685,3685,3685,3685,2
|
|
20250106,130000,285166485,3680,3690,3690,3680,66
|
|
20250106,125900,284922955,3690,3690,3690,3690,500
|
|
20250106,125800,283077955,3690,3690,3690,3690,827
|
|
20250106,125700,280026325,3685,3685,3685,3685,0
|
|
20250106,125600,280026325,3685,3680,3685,3680,52
|
|
20250106,125500,279834710,3685,3685,3685,3685,85
|
|
20250106,125400,279521485,3685,3685,3685,3685,65
|
|
20250106,125300,279281960,3685,3685,3685,3685,1
|
|
20250106,125200,279278275,3685,3680,3685,3680,1102
|
|
20250106,125100,275218185,3680,3675,3680,3675,2776
|
|
20250106,125000,265013885,3670,3670,3670,3670,0
|
|
20250106,124900,265013885,3670,3670,3670,3670,1000
|
|
20250106,124800,261343885,3675,3675,3675,3675,3
|
|
20250106,124700,261332860,3675,3675,3675,3675,0
|
|
20250106,124600,261332860,3675,3675,3675,3675,1
|
|
20250106,124500,261329185,3670,3670,3670,3670,38
|
|
20250106,124400,261189725,3670,3670,3670,3670,300
|
|
20250106,124300,260088725,3675,3675,3675,3675,0
|
|
20250106,124200,260088725,3675,3675,3675,3675,0
|
|
20250106,124100,260088725,3675,3675,3675,3675,631
|
|
20250106,124000,257769800,3680,3680,3680,3680,0
|
|
20250106,123900,257769800,3680,3680,3680,3680,60
|
|
20250106,123800,257549000,3680,3680,3680,3680,0
|
|
20250106,123700,257549000,3680,3680,3680,3680,1
|
|
20250106,123600,257545320,3680,3680,3680,3680,259
|
|
20250106,123500,256592200,3675,3675,3675,3675,1
|
|
20250106,123400,256588525,3680,3680,3680,3680,0
|
|
20250106,123300,256588525,3680,3680,3680,3680,0
|
|
20250106,123200,256588525,3680,3680,3680,3680,80
|
|
20250106,123100,256294125,3680,3680,3680,3680,0
|
|
20250106,123000,256294125,3680,3680,3680,3680,1
|
|
20250106,122900,256290445,3680,3680,3680,3680,0
|
|
20250106,122800,256290445,3680,3680,3680,3680,2
|
|
20250106,122700,256283085,3680,3680,3680,3680,0
|
|
20250106,122600,256283085,3680,3680,3680,3680,0
|
|
20250106,122500,256283085,3680,3680,3680,3680,0
|
|
20250106,122400,256283085,3680,3680,3680,3680,0
|
|
20250106,122300,256283085,3680,3680,3680,3680,11
|
|
20250106,122200,256242605,3680,3680,3680,3680,0
|
|
20250106,122100,256242605,3680,3680,3680,3680,100
|
|
20250106,122000,255874605,3680,3680,3680,3680,0
|
|
20250106,121900,255874605,3680,3680,3680,3680,254
|
|
20250106,121800,254939885,3675,3675,3675,3675,215
|
|
20250106,121700,254149760,3675,3675,3675,3675,0
|
|
20250106,121600,254149760,3675,3670,3675,3670,323
|
|
20250106,121500,252964125,3675,3675,3675,3675,0
|
|
20250106,121400,252964125,3675,3675,3675,3675,0
|
|
20250106,121300,252964125,3675,3675,3675,3675,0
|
|
20250106,121200,252964125,3675,3675,3675,3675,464
|
|
20250106,121100,251258925,3675,3675,3675,3675,0
|
|
20250106,121000,251258925,3675,3675,3675,3675,2
|
|
20250106,120900,251251575,3680,3680,3680,3680,0
|
|
20250106,120800,251251575,3680,3680,3680,3680,10
|
|
20250106,120700,251214775,3680,3680,3680,3680,0
|
|
20250106,120600,251214775,3680,3680,3680,3680,5
|
|
20250106,120500,251196375,3680,3680,3680,3680,0
|
|
20250106,120400,251196375,3680,3680,3680,3680,0
|
|
20250106,120300,251196375,3680,3680,3680,3680,0
|
|
20250106,120200,251196375,3680,3680,3680,3680,100
|
|
20250106,120100,250828375,3680,3680,3680,3680,0
|
|
20250106,120000,250828375,3680,3680,3680,3680,1716
|
|
20250106,115900,244513495,3665,3665,3665,3665,0
|
|
20250106,115800,244513495,3665,3665,3665,3665,0
|
|
20250106,115700,244513495,3665,3665,3665,3665,0
|
|
20250106,115600,244513495,3665,3665,3665,3665,0
|
|
20250106,115500,244513495,3665,3665,3665,3665,1
|
|
20250106,115400,244509830,3665,3675,3675,3665,1001
|
|
20250106,115300,240837510,3675,3675,3675,3675,33
|
|
20250106,115200,240716235,3675,3675,3675,3675,468
|
|
20250106,115100,238996335,3675,3675,3675,3675,0
|
|
20250106,115000,238996335,3675,3675,3675,3675,0
|
|
20250106,114900,238996335,3675,3675,3675,3675,423
|
|
20250106,114800,237441810,3680,3680,3680,3680,849
|
|
20250106,114700,234317490,3680,3680,3680,3680,34
|
|
20250106,114600,234192370,3680,3680,3680,3680,0
|
|
20250106,114500,234192370,3680,3680,3680,3675,278
|
|
20250106,114400,233169360,3680,3685,3685,3680,249
|
|
20250106,114300,232252540,3685,3685,3685,3685,0
|
|
20250106,114200,232252540,3685,3690,3690,3685,21
|
|
20250106,114100,232175135,3690,3690,3690,3685,107
|
|
20250106,114000,231780810,3690,3690,3690,3690,0
|
|
20250106,113900,231780810,3690,3685,3690,3685,79
|
|
20250106,113800,231489310,3690,3690,3690,3690,0
|
|
20250106,113700,231489310,3690,3690,3690,3690,0
|
|
20250106,113600,231489310,3690,3690,3690,3690,0
|
|
20250106,113500,231489310,3690,3690,3690,3690,0
|
|
20250106,113400,231489310,3690,3690,3690,3690,0
|
|
20250106,113300,231489310,3690,3690,3690,3690,0
|
|
20250106,113200,231489310,3690,3690,3690,3690,0
|
|
20250106,113100,231489310,3690,3690,3690,3690,3
|
|
20250106,113000,231478240,3690,3690,3690,3690,0
|
|
20250106,112900,231478240,3690,3690,3690,3690,1
|
|
20250106,112800,231474550,3690,3690,3690,3690,0
|
|
20250106,112700,231474550,3690,3690,3690,3690,0
|
|
20250106,112600,231474550,3690,3690,3690,3690,0
|
|
20250106,112500,231474550,3690,3690,3690,3690,0
|
|
20250106,112400,231474550,3690,3680,3690,3680,1358
|
|
20250106,112300,226467220,3680,3680,3680,3680,0
|
|
20250106,112200,226467220,3680,3680,3680,3680,0
|
|
20250106,112100,226467220,3680,3680,3680,3680,0
|
|
20250106,112000,226467220,3680,3680,3680,3680,0
|
|
20250106,111900,226467220,3680,3680,3680,3680,0
|
|
20250106,111800,226467220,3680,3680,3680,3680,0
|
|
20250106,111700,226467220,3680,3680,3680,3680,1200
|
|
20250106,111600,222051220,3680,3680,3680,3680,270
|
|
20250106,111500,221057620,3680,3680,3680,3680,1
|
|
20250106,111400,221053940,3675,3675,3675,3675,0
|
|
20250106,111300,221053940,3675,3675,3675,3675,2379
|
|
20250106,111200,212311115,3675,3675,3675,3675,0
|
|
20250106,111100,212311115,3675,3675,3675,3675,0
|
|
20250106,111000,212311115,3675,3675,3675,3675,0
|
|
20250106,110900,212311115,3675,3675,3675,3675,500
|
|
20250106,110800,210473615,3675,3675,3675,3675,0
|
|
20250106,110700,210473615,3675,3675,3675,3675,0
|
|
20250106,110600,210473615,3675,3675,3675,3675,102
|
|
20250106,110500,210098765,3675,3675,3675,3675,5
|
|
20250106,110400,210080390,3675,3675,3675,3675,1
|
|
20250106,110300,210076715,3660,3665,3665,3660,4034
|
|
20250106,110200,195310480,3675,3675,3675,3675,0
|
|
20250106,110100,195310480,3675,3675,3675,3675,0
|
|
20250106,110000,195310480,3675,3675,3675,3675,0
|
|
20250106,105900,195310480,3675,3670,3675,3670,441
|
|
20250106,105800,193691555,3680,3680,3680,3680,2439
|
|
20250106,105700,184716035,3685,3680,3685,3680,2405
|
|
20250106,105600,175854860,3680,3680,3680,3680,500
|
|
20250106,105500,174014860,3680,3680,3680,3680,1
|
|
20250106,105400,174011180,3680,3680,3680,3680,400
|
|
20250106,105300,172539180,3680,3680,3680,3680,0
|
|
20250106,105200,172539180,3680,3680,3680,3680,74
|
|
20250106,105100,172266860,3675,3675,3675,3675,620
|
|
20250106,105000,169988360,3675,3675,3675,3675,0
|
|
20250106,104900,169988360,3675,3675,3675,3675,632
|
|
20250106,104800,167665760,3680,3680,3680,3680,0
|
|
20250106,104700,167665760,3680,3680,3680,3680,1
|
|
20250106,104600,167662080,3680,3680,3680,3680,0
|
|
20250106,104500,167662080,3680,3680,3680,3675,84
|
|
20250106,104400,167352985,3675,3680,3680,3675,761
|
|
20250106,104300,164552805,3675,3675,3675,3675,25
|
|
20250106,104200,164460930,3675,3675,3675,3675,0
|
|
20250106,104100,164460930,3675,3675,3675,3675,0
|
|
20250106,104000,164460930,3675,3675,3675,3675,600
|
|
20250106,103900,162255930,3675,3675,3675,3675,1
|
|
20250106,103800,162252255,3680,3670,3680,3670,53
|
|
20250106,103700,162057465,3680,3680,3680,3680,1
|
|
20250106,103600,162053785,3680,3680,3680,3680,30
|
|
20250106,103500,161943385,3670,3670,3680,3670,244
|
|
20250106,103400,161047895,3680,3680,3680,3680,28
|
|
20250106,103300,160944855,3680,3680,3680,3680,1
|
|
20250106,103200,160941175,3675,3675,3675,3675,174
|
|
20250106,103100,160301725,3675,3675,3675,3675,0
|
|
20250106,103000,160301725,3675,3675,3675,3675,1
|
|
20250106,102900,160298050,3675,3675,3675,3675,0
|
|
20250106,102800,160298050,3675,3675,3675,3675,2
|
|
20250106,102700,160290700,3680,3680,3680,3680,1
|
|
20250106,102600,160287020,3665,3665,3665,3665,0
|
|
20250106,102500,160287020,3665,3665,3665,3665,108
|
|
20250106,102400,159891200,3680,3680,3680,3680,150
|
|
20250106,102300,159339200,3680,3680,3680,3680,3
|
|
20250106,102200,159328160,3680,3680,3680,3680,1
|
|
20250106,102100,159324480,3670,3670,3670,3670,1300
|
|
20250106,102000,154553480,3675,3675,3675,3675,78
|
|
20250106,101900,154266830,3675,3675,3675,3675,0
|
|
20250106,101800,154266830,3675,3675,3675,3675,0
|
|
20250106,101700,154266830,3675,3675,3675,3675,6
|
|
20250106,101600,154244780,3670,3670,3670,3670,92
|
|
20250106,101500,153907140,3670,3670,3670,3670,3
|
|
20250106,101400,153896130,3670,3670,3670,3670,0
|
|
20250106,101300,153896130,3670,3675,3675,3670,441
|
|
20250106,101200,152277370,3675,3675,3675,3675,1
|
|
20250106,101100,152273695,3675,3675,3675,3675,0
|
|
20250106,101000,152273695,3675,3675,3675,3675,3
|
|
20250106,100900,152262670,3675,3675,3675,3675,2
|
|
20250106,100800,152255320,3675,3675,3675,3675,1
|
|
20250106,100700,152251645,3685,3685,3685,3685,0
|
|
20250106,100600,152251645,3685,3685,3685,3685,55
|
|
20250106,100500,152048970,3680,3675,3680,3675,905
|
|
20250106,100400,148718670,3680,3675,3680,3675,701
|
|
20250106,100300,146142490,3675,3670,3675,3670,14
|
|
20250106,100200,146091090,3675,3675,3675,3675,0
|
|
20250106,100100,146091090,3675,3675,3675,3675,4
|
|
20250106,100000,146076390,3675,3675,3675,3675,328
|
|
20250106,095900,144870990,3675,3675,3675,3675,59
|
|
20250106,095800,144654165,3675,3675,3675,3675,0
|
|
20250106,095700,144654165,3675,3675,3675,3675,0
|
|
20250106,095600,144654165,3675,3675,3675,3675,52
|
|
20250106,095500,144463065,3675,3675,3675,3675,0
|
|
20250106,095400,144463065,3675,3675,3675,3675,0
|
|
20250106,095300,144463065,3675,3670,3675,3670,601
|
|
20250106,095200,142257390,3670,3670,3670,3670,66
|
|
20250106,095100,142015170,3660,3660,3660,3660,0
|
|
20250106,095000,142015170,3660,3660,3660,3660,0
|
|
20250106,094900,142015170,3660,3660,3660,3660,0
|
|
20250106,094800,142015170,3660,3660,3660,3660,0
|
|
20250106,094700,142015170,3660,3665,3665,3660,107
|
|
20250106,094600,141623515,3670,3670,3670,3670,34
|
|
20250106,094500,141498735,3660,3660,3660,3660,0
|
|
20250106,094400,141498735,3660,3660,3660,3660,0
|
|
20250106,094300,141498735,3660,3660,3660,3660,1
|
|
20250106,094200,141495075,3675,3675,3675,3675,0
|
|
20250106,094100,141495075,3675,3675,3675,3675,3
|
|
20250106,094000,141484050,3675,3675,3675,3670,5
|
|
20250106,093900,141465680,3675,3665,3680,3665,3602
|
|
20250106,093800,128214325,3665,3655,3665,3655,982
|
|
20250106,093700,124620755,3655,3655,3655,3655,25
|
|
20250106,093600,124529380,3660,3660,3660,3660,0
|
|
20250106,093500,124529380,3660,3660,3660,3660,1
|
|
20250106,093400,124525720,3660,3660,3660,3660,8
|
|
20250106,093300,124496440,3660,3660,3660,3660,0
|
|
20250106,093200,124496440,3660,3660,3660,3660,2
|
|
20250106,093100,124489120,3660,3660,3660,3660,12
|
|
20250106,093000,124445200,3660,3655,3660,3630,5564
|
|
20250106,092900,104106650,3655,3650,3655,3650,8974
|
|
20250106,092800,71344465,3650,3640,3650,3640,4675
|
|
20250106,092700,54283410,3645,3645,3645,3645,1
|
|
20250106,092600,54279765,3625,3625,3625,3625,0
|
|
20250106,092500,54279765,3625,3625,3625,3625,300
|
|
20250106,092400,53192265,3645,3645,3645,3645,1
|
|
20250106,092300,53188620,3630,3645,3650,3630,2383
|
|
20250106,092200,44520425,3650,3650,3650,3650,0
|
|
20250106,092100,44520425,3650,3650,3650,3650,0
|
|
20250106,092000,44520425,3650,3650,3650,3640,245
|
|
20250106,091900,43626195,3655,3655,3655,3655,274
|
|
20250106,091800,42624725,3635,3640,3640,3635,500
|
|
20250106,091700,40807215,3655,3655,3655,3655,1
|
|
20250106,091600,40803560,3640,3655,3655,3640,601
|
|
20250106,091500,38615905,3635,3655,3655,3635,565
|
|
20250106,091400,36558980,3655,3650,3655,3650,51
|
|
20250106,091300,36372625,3645,3645,3645,3645,0
|
|
20250106,091200,36372625,3645,3645,3645,3645,50
|
|
20250106,091100,36190375,3650,3650,3650,3650,21
|
|
20250106,091000,36113725,3655,3635,3655,3635,80
|
|
20250106,090900,35822525,3655,3635,3655,3635,501
|
|
20250106,090800,34001370,3630,3645,3645,3630,2000
|
|
20250106,090700,26732655,3675,3675,3675,3675,0
|
|
20250106,090600,26732655,3675,3680,3680,3650,237
|
|
20250106,090500,25863500,3680,3655,3680,3655,264
|
|
20250106,090400,24898555,3685,3665,3685,3665,21
|
|
20250106,090300,24821570,3670,3675,3675,3670,2464
|
|
20250106,090200,15778390,3675,3670,3700,3670,656
|
|
20250106,090100,13359450,3680,3670,3680,3670,276
|
|
20250106,090000,12346520,3670,3640,3680,3640,3367
|