585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184200,361247535,3705,3705,3705,3705,1552
|
|
20250108,184100,361247535,3705,3705,3705,3705,0
|
|
20250108,184000,361247535,3705,3705,3705,3705,0
|
|
20250108,183900,361247535,3705,3705,3705,3705,0
|
|
20250108,183800,361247535,3705,3705,3705,3705,0
|
|
20250108,183700,361247535,3705,3705,3705,3705,0
|
|
20250108,183600,361247535,3705,3705,3705,3705,0
|
|
20250108,183500,361247535,3705,3705,3705,3705,0
|
|
20250108,183400,361247535,3705,3705,3705,3705,0
|
|
20250108,183300,361247535,3705,3705,3705,3705,0
|
|
20250108,183200,361247535,3705,3705,3705,3705,0
|
|
20250108,183100,361247535,3705,3705,3705,3705,0
|
|
20250108,183000,361247535,3705,3705,3705,3705,0
|
|
20250108,182900,361247535,3705,3705,3705,3705,0
|
|
20250108,182800,361247535,3705,3705,3705,3705,0
|
|
20250108,182700,361247535,3705,3705,3705,3705,0
|
|
20250108,182600,361247535,3705,3705,3705,3705,0
|
|
20250108,182500,361247535,3705,3705,3705,3705,0
|
|
20250108,182400,361247535,3705,3705,3705,3705,0
|
|
20250108,182300,361247535,3705,3705,3705,3705,0
|
|
20250108,182200,361247535,3705,3705,3705,3705,0
|
|
20250108,182100,361247535,3705,3705,3705,3705,0
|
|
20250108,182000,361247535,3705,3705,3705,3705,0
|
|
20250108,181900,361247535,3705,3705,3705,3705,0
|
|
20250108,181800,361247535,3705,3705,3705,3705,0
|
|
20250108,181700,361247535,3705,3705,3705,3705,0
|
|
20250108,181600,361247535,3705,3705,3705,3705,0
|
|
20250108,181500,361247535,3705,3705,3705,3705,0
|
|
20250108,181400,361247535,3705,3705,3705,3705,0
|
|
20250108,181300,361247535,3705,3705,3705,3705,0
|
|
20250108,181200,361247535,3705,3705,3705,3705,1552
|
|
20250108,181100,361247535,3705,3705,3705,3705,0
|
|
20250108,181000,361247535,3705,3705,3705,3705,0
|
|
20250108,180900,361247535,3705,3705,3705,3705,0
|
|
20250108,180800,361247535,3705,3705,3705,3705,0
|
|
20250108,180700,361247535,3705,3705,3705,3705,0
|
|
20250108,180600,361247535,3705,3705,3705,3705,0
|
|
20250108,180500,361247535,3705,3705,3705,3705,0
|
|
20250108,180400,361247535,3705,3705,3705,3705,0
|
|
20250108,180300,361247535,3705,3705,3705,3705,0
|
|
20250108,180200,361247535,3705,3705,3705,3705,0
|
|
20250108,180100,361247535,3705,3705,3705,3705,0
|
|
20250108,180000,361247535,3705,3705,3705,3705,0
|
|
20250108,175900,361247535,3705,3705,3705,3705,0
|
|
20250108,175800,361247535,3705,3705,3705,3705,0
|
|
20250108,175700,361247535,3705,3705,3705,3705,0
|
|
20250108,175600,361247535,3705,3705,3705,3705,0
|
|
20250108,175500,361247535,3705,3705,3705,3705,0
|
|
20250108,175400,361247535,3705,3705,3705,3705,0
|
|
20250108,175300,361247535,3705,3705,3705,3705,0
|
|
20250108,175200,361247535,3705,3705,3705,3705,0
|
|
20250108,175100,361247535,3705,3705,3705,3705,0
|
|
20250108,175000,361247535,3705,3705,3705,3705,0
|
|
20250108,174900,361247535,3705,3705,3705,3705,0
|
|
20250108,174800,361247535,3705,3705,3705,3705,0
|
|
20250108,174700,361247535,3705,3705,3705,3705,0
|
|
20250108,174600,361247535,3705,3705,3705,3705,0
|
|
20250108,174500,361247535,3705,3705,3705,3705,0
|
|
20250108,174400,361247535,3705,3705,3705,3705,0
|
|
20250108,174300,361247535,3705,3705,3705,3705,0
|
|
20250108,174200,361247535,3705,3705,3705,3705,1552
|
|
20250108,174100,361247535,3705,3705,3705,3705,0
|
|
20250108,174000,361247535,3705,3705,3705,3705,0
|
|
20250108,173900,361247535,3705,3705,3705,3705,0
|
|
20250108,173800,361247535,3705,3705,3705,3705,0
|
|
20250108,173700,361247535,3705,3705,3705,3705,0
|
|
20250108,173600,361247535,3705,3705,3705,3705,0
|
|
20250108,173500,361247535,3705,3705,3705,3705,0
|
|
20250108,173400,361247535,3705,3705,3705,3705,0
|
|
20250108,173300,361247535,3705,3705,3705,3705,0
|
|
20250108,173200,361247535,3705,3705,3705,3705,0
|
|
20250108,173100,361247535,3705,3705,3705,3705,0
|
|
20250108,173000,361247535,3705,3705,3705,3705,0
|
|
20250108,172900,361247535,3705,3705,3705,3705,0
|
|
20250108,172800,361247535,3705,3705,3705,3705,0
|
|
20250108,172700,361247535,3705,3705,3705,3705,0
|
|
20250108,172600,361247535,3705,3705,3705,3705,0
|
|
20250108,172500,361247535,3705,3705,3705,3705,0
|
|
20250108,172400,361247535,3705,3705,3705,3705,0
|
|
20250108,172300,361247535,3705,3705,3705,3705,0
|
|
20250108,172200,361247535,3705,3705,3705,3705,0
|
|
20250108,172100,361247535,3705,3705,3705,3705,0
|
|
20250108,172000,361247535,3705,3705,3705,3705,0
|
|
20250108,171900,361247535,3705,3705,3705,3705,0
|
|
20250108,171800,361247535,3705,3705,3705,3705,0
|
|
20250108,171700,361247535,3705,3705,3705,3705,0
|
|
20250108,171600,361247535,3705,3705,3705,3705,0
|
|
20250108,171500,361247535,3705,3705,3705,3705,0
|
|
20250108,171400,361247535,3705,3705,3705,3705,0
|
|
20250108,171300,361247535,3705,3705,3705,3705,0
|
|
20250108,171200,361247535,3705,3705,3705,3705,1552
|
|
20250108,171100,361247535,3705,3705,3705,3705,0
|
|
20250108,171000,361247535,3705,3705,3705,3705,0
|
|
20250108,170900,361247535,3705,3705,3705,3705,0
|
|
20250108,170800,361247535,3705,3705,3705,3705,0
|
|
20250108,170700,361247535,3705,3705,3705,3705,0
|
|
20250108,170600,361247535,3705,3705,3705,3705,0
|
|
20250108,170500,361247535,3705,3705,3705,3705,0
|
|
20250108,170400,361247535,3705,3705,3705,3705,0
|
|
20250108,170300,361247535,3705,3705,3705,3705,0
|
|
20250108,170200,361247535,3705,3705,3705,3705,0
|
|
20250108,170100,361247535,3705,3705,3705,3705,0
|
|
20250108,170000,361247535,3705,3705,3705,3705,0
|
|
20250108,165900,361247535,3705,3705,3705,3705,0
|
|
20250108,165800,361247535,3705,3705,3705,3705,0
|
|
20250108,165700,361247535,3705,3705,3705,3705,0
|
|
20250108,165600,361247535,3705,3705,3705,3705,0
|
|
20250108,165500,361247535,3705,3705,3705,3705,0
|
|
20250108,165400,361247535,3705,3705,3705,3705,0
|
|
20250108,165300,361247535,3705,3705,3705,3705,0
|
|
20250108,165200,361247535,3705,3705,3705,3705,0
|
|
20250108,165100,361247535,3705,3705,3705,3705,0
|
|
20250108,165000,361247535,3705,3705,3705,3705,0
|
|
20250108,164900,361247535,3705,3705,3705,3705,0
|
|
20250108,164800,361247535,3705,3705,3705,3705,0
|
|
20250108,164700,361247535,3705,3705,3705,3705,0
|
|
20250108,164600,361247535,3705,3705,3705,3705,0
|
|
20250108,164500,361247535,3705,3705,3705,3705,0
|
|
20250108,164400,361247535,3705,3705,3705,3705,0
|
|
20250108,164300,361247535,3705,3705,3705,3705,0
|
|
20250108,164200,361247535,3705,3705,3705,3705,1552
|
|
20250108,164100,361247535,3705,3705,3705,3705,0
|
|
20250108,164000,361247535,3705,3705,3705,3705,0
|
|
20250108,163900,361247535,3705,3705,3705,3705,0
|
|
20250108,163800,361247535,3705,3705,3705,3705,0
|
|
20250108,163700,361247535,3705,3705,3705,3705,0
|
|
20250108,163600,361247535,3705,3705,3705,3705,0
|
|
20250108,163500,361247535,3705,3705,3705,3705,0
|
|
20250108,163400,361247535,3705,3705,3705,3705,0
|
|
20250108,163300,361247535,3705,3705,3705,3705,0
|
|
20250108,163200,361247535,3705,3705,3705,3705,0
|
|
20250108,163100,361247535,3705,3705,3705,3705,0
|
|
20250108,163000,361247535,3705,3705,3705,3705,0
|
|
20250108,162900,361247535,3705,3705,3705,3705,0
|
|
20250108,162800,361247535,3705,3705,3705,3705,0
|
|
20250108,162700,361247535,3705,3705,3705,3705,0
|
|
20250108,162600,361247535,3705,3705,3705,3705,0
|
|
20250108,162500,361247535,3705,3705,3705,3705,0
|
|
20250108,162400,361247535,3705,3705,3705,3705,0
|
|
20250108,162300,361247535,3705,3705,3705,3705,0
|
|
20250108,162200,361247535,3705,3705,3705,3705,0
|
|
20250108,162100,361247535,3705,3705,3705,3705,0
|
|
20250108,162000,361247535,3705,3705,3705,3705,0
|
|
20250108,161900,361247535,3705,3705,3705,3705,0
|
|
20250108,161800,361247535,3705,3705,3705,3705,0
|
|
20250108,161700,361247535,3705,3705,3705,3705,0
|
|
20250108,161600,361247535,3705,3705,3705,3705,0
|
|
20250108,161500,361247535,3705,3705,3705,3705,0
|
|
20250108,161400,361247535,3705,3705,3705,3705,0
|
|
20250108,161300,361247535,3705,3705,3705,3705,0
|
|
20250108,161200,361247535,3705,3705,3705,3705,1552
|
|
20250108,161100,361247535,3705,3705,3705,3705,0
|
|
20250108,161000,361247535,3705,3705,3705,3705,0
|
|
20250108,160900,361247535,3705,3705,3705,3705,0
|
|
20250108,160800,361247535,3705,3705,3705,3705,0
|
|
20250108,160700,361247535,3705,3705,3705,3705,0
|
|
20250108,160600,361247535,3705,3705,3705,3705,0
|
|
20250108,160500,361247535,3705,3705,3705,3705,0
|
|
20250108,160400,361247535,3705,3705,3705,3705,0
|
|
20250108,160300,361247535,3705,3705,3705,3705,0
|
|
20250108,160200,361247535,3705,3705,3705,3705,0
|
|
20250108,160100,361247535,3705,3705,3705,3705,0
|
|
20250108,160000,361247535,3705,3705,3705,3705,0
|
|
20250108,155900,361247535,3705,3705,3705,3705,0
|
|
20250108,155800,361247535,3705,3705,3705,3705,0
|
|
20250108,155700,361247535,3705,3705,3705,3705,0
|
|
20250108,155600,361247535,3705,3705,3705,3705,0
|
|
20250108,155500,361247535,3705,3705,3705,3705,0
|
|
20250108,155400,361247535,3705,3705,3705,3705,0
|
|
20250108,155300,361247535,3705,3705,3705,3705,0
|
|
20250108,155200,361247535,3705,3705,3705,3705,0
|
|
20250108,155100,361247535,3705,3705,3705,3705,0
|
|
20250108,155000,361247535,3705,3705,3705,3705,0
|
|
20250108,154900,361247535,3705,3705,3705,3705,0
|
|
20250108,154800,361247535,3705,3705,3705,3705,0
|
|
20250108,154700,361247535,3705,3705,3705,3705,0
|
|
20250108,154600,361247535,3705,3705,3705,3705,0
|
|
20250108,154500,361247535,3705,3705,3705,3705,0
|
|
20250108,154400,361247535,3705,3705,3705,3705,0
|
|
20250108,154300,361247535,3705,3705,3705,3705,0
|
|
20250108,154200,361247535,3705,3705,3705,3705,1552
|
|
20250108,154100,361247535,3705,3705,3705,3705,0
|
|
20250108,154000,361247535,3705,3705,3705,3705,0
|
|
20250108,153900,361247535,3705,3705,3705,3705,0
|
|
20250108,153800,361247535,3705,3705,3705,3705,0
|
|
20250108,153700,361247535,3705,3705,3705,3705,0
|
|
20250108,153600,361247535,3705,3705,3705,3705,0
|
|
20250108,153500,361247535,3705,3705,3705,3705,0
|
|
20250108,153400,361247535,3705,3705,3705,3705,0
|
|
20250108,153300,361247535,3705,3705,3705,3705,0
|
|
20250108,153200,361247535,3705,3705,3705,3705,0
|
|
20250108,153100,361247535,3705,3705,3705,3705,0
|
|
20250108,153000,361247535,3705,3705,3705,3705,1552
|
|
20250108,152900,355497375,3690,3690,3690,3690,0
|
|
20250108,152800,355497375,3690,3690,3690,3690,0
|
|
20250108,152700,355497375,3690,3690,3690,3690,0
|
|
20250108,152600,355497375,3690,3690,3690,3690,0
|
|
20250108,152500,355497375,3690,3690,3690,3690,0
|
|
20250108,152400,355497375,3690,3690,3690,3690,0
|
|
20250108,152300,355497375,3690,3690,3690,3690,0
|
|
20250108,152200,355497375,3690,3690,3690,3690,0
|
|
20250108,152100,355497375,3690,3690,3690,3690,0
|
|
20250108,152000,355497375,3690,3690,3690,3690,0
|
|
20250108,151900,355497375,3690,3695,3695,3690,419
|
|
20250108,151800,353950060,3690,3690,3690,3690,5
|
|
20250108,151700,353931610,3690,3715,3715,3690,316
|
|
20250108,151600,352761995,3700,3700,3700,3700,0
|
|
20250108,151500,352761995,3700,3705,3720,3695,1363
|
|
20250108,151400,347721715,3705,3700,3730,3700,5446
|
|
20250108,151300,327446345,3715,3715,3715,3715,2
|
|
20250108,151200,327438915,3725,3690,3725,3690,6017
|
|
20250108,151100,305124160,3685,3690,3690,3685,467
|
|
20250108,151000,303400985,3685,3685,3685,3685,136
|
|
20250108,150900,302899825,3685,3685,3685,3685,0
|
|
20250108,150800,302899825,3685,3685,3685,3685,2
|
|
20250108,150700,302892455,3675,3675,3675,3675,427
|
|
20250108,150600,301323230,3675,3675,3675,3675,0
|
|
20250108,150500,301323230,3675,3675,3675,3675,486
|
|
20250108,150400,299537180,3685,3685,3685,3685,0
|
|
20250108,150300,299537180,3685,3685,3685,3685,103
|
|
20250108,150200,299157625,3685,3695,3695,3685,124
|
|
20250108,150100,298700645,3695,3695,3700,3695,73
|
|
20250108,150000,298430620,3705,3685,3705,3685,5035
|
|
20250108,145900,279813980,3685,3685,3685,3685,500
|
|
20250108,145800,277971480,3685,3685,3685,3685,12
|
|
20250108,145700,277927260,3685,3685,3685,3685,0
|
|
20250108,145600,277927260,3685,3685,3685,3685,0
|
|
20250108,145500,277927260,3685,3685,3685,3685,1
|
|
20250108,145400,277923575,3685,3685,3685,3685,0
|
|
20250108,145300,277923575,3685,3685,3685,3685,217
|
|
20250108,145200,277123930,3680,3680,3680,3680,0
|
|
20250108,145100,277123930,3680,3680,3680,3680,170
|
|
20250108,145000,276498330,3680,3680,3680,3680,1
|
|
20250108,144900,276494650,3680,3680,3680,3680,0
|
|
20250108,144800,276494650,3680,3680,3680,3680,115
|
|
20250108,144700,276071450,3675,3675,3675,3675,4
|
|
20250108,144600,276056750,3670,3670,3670,3670,0
|
|
20250108,144500,276056750,3670,3670,3670,3670,0
|
|
20250108,144400,276056750,3670,3670,3670,3670,0
|
|
20250108,144300,276056750,3670,3670,3670,3670,0
|
|
20250108,144200,276056750,3670,3670,3670,3670,335
|
|
20250108,144100,274827300,3670,3670,3670,3670,0
|
|
20250108,144000,274827300,3670,3670,3670,3670,3
|
|
20250108,143900,274816290,3675,3675,3675,3675,2
|
|
20250108,143800,274808940,3680,3680,3680,3680,0
|
|
20250108,143700,274808940,3680,3680,3680,3680,0
|
|
20250108,143600,274808940,3680,3680,3680,3680,0
|
|
20250108,143500,274808940,3680,3680,3680,3680,2
|
|
20250108,143400,274801580,3665,3665,3665,3665,120
|
|
20250108,143300,274361780,3675,3675,3675,3675,152
|
|
20250108,143200,273803180,3685,3685,3685,3685,0
|
|
20250108,143100,273803180,3685,3685,3685,3685,3
|
|
20250108,143000,273792125,3685,3685,3685,3685,2
|
|
20250108,142900,273784755,3680,3680,3680,3680,4
|
|
20250108,142800,273770035,3670,3670,3670,3670,0
|
|
20250108,142700,273770035,3670,3670,3670,3670,0
|
|
20250108,142600,273770035,3670,3675,3675,3670,439
|
|
20250108,142500,272158900,3680,3680,3680,3680,0
|
|
20250108,142400,272158900,3680,3680,3680,3680,1002
|
|
20250108,142300,268471540,3675,3675,3675,3675,10
|
|
20250108,142200,268434790,3680,3675,3680,3675,532
|
|
20250108,142100,266477080,3660,3660,3660,3660,0
|
|
20250108,142000,266477080,3660,3660,3660,3660,0
|
|
20250108,141900,266477080,3660,3660,3660,3660,0
|
|
20250108,141800,266477080,3660,3680,3680,3660,3001
|
|
20250108,141700,255474845,3680,3680,3680,3680,2
|
|
20250108,141600,255467485,3680,3675,3680,3675,82
|
|
20250108,141500,255166130,3675,3670,3675,3670,6
|
|
20250108,141400,255144105,3670,3670,3670,3670,501
|
|
20250108,141300,253305435,3680,3675,3680,3675,2
|
|
20250108,141200,253298080,3680,3680,3680,3680,246
|
|
20250108,141100,252392800,3680,3685,3685,3680,3869
|
|
20250108,141000,238154875,3680,3680,3680,3680,30
|
|
20250108,140900,238044475,3685,3685,3685,3685,0
|
|
20250108,140800,238044475,3685,3685,3685,3685,100
|
|
20250108,140700,237675975,3685,3685,3685,3685,0
|
|
20250108,140600,237675975,3685,3685,3685,3685,84
|
|
20250108,140500,237366435,3685,3685,3685,3685,0
|
|
20250108,140400,237366435,3685,3685,3685,3685,0
|
|
20250108,140300,237366435,3685,3690,3690,3685,317
|
|
20250108,140200,236198280,3690,3690,3690,3690,1
|
|
20250108,140100,236194590,3685,3685,3685,3685,0
|
|
20250108,140000,236194590,3685,3685,3685,3685,112
|
|
20250108,135900,235781870,3680,3680,3680,3680,0
|
|
20250108,135800,235781870,3680,3680,3680,3675,1111
|
|
20250108,135700,231693410,3685,3680,3685,3680,527
|
|
20250108,135600,229754045,3680,3670,3680,3670,470
|
|
20250108,135500,228026435,3680,3675,3680,3675,84
|
|
20250108,135400,227717730,3675,3675,3675,3675,0
|
|
20250108,135300,227717730,3675,3675,3675,3675,1
|
|
20250108,135200,227714055,3675,3675,3675,3675,0
|
|
20250108,135100,227714055,3675,3675,3675,3675,0
|
|
20250108,135000,227714055,3675,3675,3675,3675,0
|
|
20250108,134900,227714055,3675,3675,3675,3675,0
|
|
20250108,134800,227714055,3675,3675,3675,3675,0
|
|
20250108,134700,227714055,3675,3675,3675,3675,0
|
|
20250108,134600,227714055,3675,3670,3675,3670,250
|
|
20250108,134500,226795325,3670,3670,3670,3670,0
|
|
20250108,134400,226795325,3670,3670,3670,3670,1
|
|
20250108,134300,226791655,3660,3660,3660,3660,0
|
|
20250108,134200,226791655,3660,3665,3665,3660,500
|
|
20250108,134100,224959415,3675,3675,3675,3675,0
|
|
20250108,134000,224959415,3675,3675,3675,3675,0
|
|
20250108,133900,224959415,3675,3675,3675,3675,0
|
|
20250108,133800,224959415,3675,3670,3675,3670,207
|
|
20250108,133700,224198695,3670,3670,3670,3670,5
|
|
20250108,133600,224180345,3675,3675,3675,3675,0
|
|
20250108,133500,224180345,3675,3675,3675,3675,0
|
|
20250108,133400,224180345,3675,3680,3680,3675,116
|
|
20250108,133300,223753470,3675,3675,3675,3675,10
|
|
20250108,133200,223716720,3670,3670,3670,3670,0
|
|
20250108,133100,223716720,3670,3670,3670,3670,0
|
|
20250108,133000,223716720,3670,3670,3670,3670,0
|
|
20250108,132900,223716720,3670,3670,3670,3670,0
|
|
20250108,132800,223716720,3670,3670,3670,3670,0
|
|
20250108,132700,223716720,3670,3670,3670,3670,5
|
|
20250108,132600,223698370,3670,3660,3670,3660,112
|
|
20250108,132500,223287340,3660,3660,3660,3660,0
|
|
20250108,132400,223287340,3660,3665,3665,3660,1179
|
|
20250108,132300,218970455,3670,3670,3670,3670,0
|
|
20250108,132200,218970455,3670,3670,3670,3670,0
|
|
20250108,132100,218970455,3670,3670,3670,3670,0
|
|
20250108,132000,218970455,3670,3670,3670,3670,0
|
|
20250108,131900,218970455,3670,3670,3670,3670,0
|
|
20250108,131800,218970455,3670,3670,3670,3670,0
|
|
20250108,131700,218970455,3670,3690,3690,3670,166
|
|
20250108,131600,218361215,3685,3685,3685,3685,0
|
|
20250108,131500,218361215,3685,3680,3685,3680,780
|
|
20250108,131400,215490020,3660,3660,3660,3660,0
|
|
20250108,131300,215490020,3660,3660,3660,3660,0
|
|
20250108,131200,215490020,3660,3660,3660,3660,0
|
|
20250108,131100,215490020,3660,3660,3660,3660,0
|
|
20250108,131000,215490020,3660,3660,3660,3660,0
|
|
20250108,130900,215490020,3660,3670,3675,3660,1145
|
|
20250108,130800,211291410,3670,3670,3670,3670,0
|
|
20250108,130700,211291410,3670,3670,3670,3670,0
|
|
20250108,130600,211291410,3670,3670,3670,3670,1
|
|
20250108,130500,211287740,3670,3670,3670,3670,74
|
|
20250108,130400,211016160,3660,3660,3660,3660,1
|
|
20250108,130300,211012500,3670,3670,3670,3670,0
|
|
20250108,130200,211012500,3670,3670,3670,3670,5
|
|
20250108,130100,210994150,3670,3670,3670,3670,1
|
|
20250108,130000,210990480,3670,3670,3670,3670,0
|
|
20250108,125900,210990480,3670,3670,3670,3670,1
|
|
20250108,125800,210986810,3670,3670,3670,3670,7
|
|
20250108,125700,210961120,3670,3670,3670,3670,0
|
|
20250108,125600,210961120,3670,3670,3670,3670,10
|
|
20250108,125500,210924420,3670,3670,3670,3670,9
|
|
20250108,125400,210891390,3660,3660,3660,3660,0
|
|
20250108,125300,210891390,3660,3660,3660,3660,4
|
|
20250108,125200,210876750,3670,3670,3670,3670,44
|
|
20250108,125100,210715270,3670,3670,3670,3670,2
|
|
20250108,125000,210707930,3670,3670,3670,3670,10
|
|
20250108,124900,210671230,3670,3670,3670,3670,0
|
|
20250108,124800,210671230,3670,3670,3670,3670,0
|
|
20250108,124700,210671230,3670,3670,3670,3670,0
|
|
20250108,124600,210671230,3670,3670,3670,3670,0
|
|
20250108,124500,210671230,3670,3670,3670,3670,0
|
|
20250108,124400,210671230,3670,3670,3670,3670,50
|
|
20250108,124300,210487730,3670,3670,3670,3670,0
|
|
20250108,124200,210487730,3670,3670,3670,3670,1
|
|
20250108,124100,210484060,3670,3670,3670,3670,0
|
|
20250108,124000,210484060,3670,3670,3670,3670,0
|
|
20250108,123900,210484060,3670,3670,3670,3670,0
|
|
20250108,123800,210484060,3670,3670,3670,3670,0
|
|
20250108,123700,210484060,3670,3670,3670,3670,0
|
|
20250108,123600,210484060,3670,3670,3670,3670,545
|
|
20250108,123500,208483910,3665,3665,3665,3665,0
|
|
20250108,123400,208483910,3665,3665,3665,3665,0
|
|
20250108,123300,208483910,3665,3665,3665,3665,167
|
|
20250108,123200,207871855,3665,3665,3665,3665,0
|
|
20250108,123100,207871855,3665,3665,3665,3665,0
|
|
20250108,123000,207871855,3665,3665,3665,3665,157
|
|
20250108,122900,207296450,3670,3670,3670,3670,0
|
|
20250108,122800,207296450,3670,3670,3670,3670,0
|
|
20250108,122700,207296450,3670,3665,3670,3665,164
|
|
20250108,122600,206695385,3665,3675,3675,3665,82
|
|
20250108,122500,206394055,3675,3675,3675,3675,0
|
|
20250108,122400,206394055,3675,3675,3675,3675,6
|
|
20250108,122300,206372005,3675,3675,3675,3675,3
|
|
20250108,122200,206360980,3670,3670,3670,3670,5
|
|
20250108,122100,206342630,3670,3670,3670,3670,3
|
|
20250108,122000,206331620,3670,3670,3670,3665,41
|
|
20250108,121900,206181305,3665,3665,3665,3665,20
|
|
20250108,121800,206108005,3660,3660,3660,3660,60
|
|
20250108,121700,205888405,3660,3660,3660,3660,43
|
|
20250108,121600,205731025,3660,3660,3660,3660,0
|
|
20250108,121500,205731025,3660,3665,3665,3660,108
|
|
20250108,121400,205335210,3665,3665,3665,3665,2
|
|
20250108,121300,205327880,3665,3665,3665,3665,38
|
|
20250108,121200,205188610,3665,3665,3665,3665,750
|
|
20250108,121100,202439860,3670,3670,3670,3670,234
|
|
20250108,121000,201581080,3670,3670,3670,3670,0
|
|
20250108,120900,201581080,3670,3670,3670,3670,19
|
|
20250108,120800,201511350,3675,3675,3675,3675,22
|
|
20250108,120700,201430500,3675,3675,3675,3675,0
|
|
20250108,120600,201430500,3675,3675,3675,3675,0
|
|
20250108,120500,201430500,3675,3675,3675,3675,130
|
|
20250108,120400,200952750,3685,3685,3685,3685,0
|
|
20250108,120300,200952750,3685,3685,3685,3685,0
|
|
20250108,120200,200952750,3685,3685,3685,3685,0
|
|
20250108,120100,200952750,3685,3685,3685,3685,1
|
|
20250108,120000,200949065,3685,3685,3685,3685,15
|
|
20250108,115900,200893790,3680,3680,3680,3680,0
|
|
20250108,115800,200893790,3680,3680,3680,3680,0
|
|
20250108,115700,200893790,3680,3680,3680,3680,0
|
|
20250108,115600,200893790,3680,3680,3680,3680,0
|
|
20250108,115500,200893790,3680,3675,3685,3675,1006
|
|
20250108,115400,197191690,3680,3680,3680,3680,1000
|
|
20250108,115300,193511690,3680,3680,3680,3680,0
|
|
20250108,115200,193511690,3680,3675,3680,3675,9
|
|
20250108,115100,193478595,3670,3670,3670,3670,0
|
|
20250108,115000,193478595,3670,3670,3670,3670,0
|
|
20250108,114900,193478595,3670,3670,3670,3670,51
|
|
20250108,114800,193291425,3675,3675,3675,3675,1
|
|
20250108,114700,193287750,3670,3670,3670,3670,0
|
|
20250108,114600,193287750,3670,3670,3670,3670,599
|
|
20250108,114500,191089420,3665,3665,3665,3665,198
|
|
20250108,114400,190363750,3670,3675,3675,3670,1021
|
|
20250108,114300,186614745,3680,3680,3680,3680,0
|
|
20250108,114200,186614745,3680,3680,3680,3680,0
|
|
20250108,114100,186614745,3680,3680,3680,3680,1
|
|
20250108,114000,186611065,3680,3680,3680,3675,117
|
|
20250108,113900,186180895,3685,3685,3685,3685,24
|
|
20250108,113800,186092455,3685,3685,3685,3685,5
|
|
20250108,113700,186074030,3685,3685,3685,3685,0
|
|
20250108,113600,186074030,3685,3685,3685,3685,1
|
|
20250108,113500,186070345,3685,3685,3685,3685,0
|
|
20250108,113400,186070345,3685,3685,3685,3685,0
|
|
20250108,113300,186070345,3685,3685,3685,3685,1
|
|
20250108,113200,186066660,3685,3685,3685,3685,70
|
|
20250108,113100,185808710,3685,3685,3685,3685,0
|
|
20250108,113000,185808710,3685,3685,3685,3685,0
|
|
20250108,112900,185808710,3685,3685,3685,3685,0
|
|
20250108,112800,185808710,3685,3680,3685,3680,666
|
|
20250108,112700,183357760,3690,3690,3690,3690,0
|
|
20250108,112600,183357760,3690,3690,3690,3690,272
|
|
20250108,112500,182354080,3690,3690,3690,3690,1
|
|
20250108,112400,182350390,3690,3685,3690,3685,161
|
|
20250108,112300,181757100,3695,3695,3695,3695,0
|
|
20250108,112200,181757100,3695,3695,3695,3695,0
|
|
20250108,112100,181757100,3695,3695,3695,3695,4
|
|
20250108,112000,181742320,3695,3695,3695,3695,6
|
|
20250108,111900,181720150,3690,3690,3690,3690,0
|
|
20250108,111800,181720150,3690,3695,3695,3690,2
|
|
20250108,111700,181712765,3695,3695,3695,3695,30
|
|
20250108,111600,181601915,3695,3695,3695,3695,1
|
|
20250108,111500,181598220,3695,3695,3695,3695,0
|
|
20250108,111400,181598220,3695,3695,3695,3695,1
|
|
20250108,111300,181594525,3690,3690,3690,3690,50
|
|
20250108,111200,181410025,3690,3690,3690,3690,1
|
|
20250108,111100,181406335,3670,3690,3690,3670,2
|
|
20250108,111000,181398975,3685,3685,3685,3675,504
|
|
20250108,110900,179546735,3675,3675,3675,3675,0
|
|
20250108,110800,179546735,3675,3675,3675,3675,1979
|
|
20250108,110700,172273910,3680,3680,3680,3680,0
|
|
20250108,110600,172273910,3680,3680,3680,3680,100
|
|
20250108,110500,171905910,3680,3680,3680,3680,1000
|
|
20250108,110400,168225910,3685,3685,3685,3685,5
|
|
20250108,110300,168207485,3690,3690,3690,3690,0
|
|
20250108,110200,168207485,3690,3690,3690,3690,1100
|
|
20250108,110100,164148485,3695,3695,3695,3695,1
|
|
20250108,110000,164144790,3680,3680,3680,3680,0
|
|
20250108,105900,164144790,3680,3680,3680,3680,0
|
|
20250108,105800,164144790,3680,3680,3680,3680,1
|
|
20250108,105700,164141110,3680,3680,3680,3680,387
|
|
20250108,105600,162716950,3685,3685,3685,3685,110
|
|
20250108,105500,162311600,3690,3695,3695,3690,75
|
|
20250108,105400,162034845,3690,3690,3690,3690,136
|
|
20250108,105300,161533005,3695,3695,3695,3695,0
|
|
20250108,105200,161533005,3695,3695,3695,3695,50
|
|
20250108,105100,161348255,3695,3695,3695,3695,51
|
|
20250108,105000,161159810,3695,3695,3695,3695,0
|
|
20250108,104900,161159810,3695,3695,3695,3695,9
|
|
20250108,104800,161126555,3695,3695,3695,3695,1
|
|
20250108,104700,161122860,3695,3695,3695,3695,0
|
|
20250108,104600,161122860,3695,3695,3695,3695,10
|
|
20250108,104500,161085910,3695,3695,3695,3695,0
|
|
20250108,104400,161085910,3695,3695,3695,3695,1
|
|
20250108,104300,161082215,3685,3685,3685,3685,0
|
|
20250108,104200,161082215,3685,3685,3685,3685,471
|
|
20250108,104100,159346580,3685,3685,3685,3685,3
|
|
20250108,104000,159335525,3680,3680,3680,3680,0
|
|
20250108,103900,159335525,3680,3680,3680,3680,0
|
|
20250108,103800,159335525,3680,3680,3680,3680,0
|
|
20250108,103700,159335525,3680,3680,3680,3680,0
|
|
20250108,103600,159335525,3680,3685,3685,3680,445
|
|
20250108,103500,157697250,3685,3685,3685,3685,5
|
|
20250108,103400,157678825,3685,3685,3685,3685,1
|
|
20250108,103300,157675140,3685,3685,3685,3685,0
|
|
20250108,103200,157675140,3685,3685,3685,3685,1
|
|
20250108,103100,157671455,3685,3680,3685,3680,64
|
|
20250108,103000,157435930,3680,3685,3685,3680,465
|
|
20250108,102900,155724045,3690,3690,3690,3690,0
|
|
20250108,102800,155724045,3690,3690,3690,3690,6
|
|
20250108,102700,155701905,3690,3695,3695,3690,503
|
|
20250108,102600,153845820,3690,3690,3690,3690,2
|
|
20250108,102500,153838440,3690,3690,3690,3690,501
|
|
20250108,102400,151989750,3690,3690,3690,3690,1
|
|
20250108,102300,151986060,3695,3695,3695,3695,0
|
|
20250108,102200,151986060,3695,3695,3695,3695,0
|
|
20250108,102100,151986060,3695,3695,3695,3695,1
|
|
20250108,102000,151982365,3695,3695,3695,3695,0
|
|
20250108,101900,151982365,3695,3695,3695,3695,0
|
|
20250108,101800,151982365,3695,3695,3695,3695,41
|
|
20250108,101700,151830870,3695,3690,3695,3690,2
|
|
20250108,101600,151823485,3690,3690,3690,3690,608
|
|
20250108,101500,149579965,3690,3690,3690,3690,1
|
|
20250108,101400,149576275,3690,3690,3690,3690,391
|
|
20250108,101300,148133485,3690,3690,3690,3690,0
|
|
20250108,101200,148133485,3690,3690,3690,3690,2
|
|
20250108,101100,148126105,3690,3690,3690,3690,141
|
|
20250108,101000,147605815,3695,3695,3695,3695,0
|
|
20250108,100900,147605815,3695,3695,3695,3695,2
|
|
20250108,100800,147598425,3695,3695,3695,3695,100
|
|
20250108,100700,147228925,3695,3695,3695,3695,0
|
|
20250108,100600,147228925,3695,3690,3695,3690,80
|
|
20250108,100500,146933720,3680,3690,3690,3680,1400
|
|
20250108,100400,141767820,3695,3690,3695,3690,6
|
|
20250108,100300,141745675,3695,3695,3695,3690,1193
|
|
20250108,100200,137342520,3705,3705,3705,3705,0
|
|
20250108,100100,137342520,3705,3690,3705,3690,1903
|
|
20250108,100000,130320435,3705,3705,3705,3705,0
|
|
20250108,095900,130320435,3705,3705,3705,3705,0
|
|
20250108,095800,130320435,3705,3700,3705,3700,3
|
|
20250108,095700,130309330,3705,3705,3705,3705,0
|
|
20250108,095600,130309330,3705,3705,3705,3705,0
|
|
20250108,095500,130309330,3705,3710,3710,3685,47
|
|
20250108,095400,130136025,3705,3705,3705,3705,500
|
|
20250108,095300,128283525,3705,3700,3705,3690,897
|
|
20250108,095200,124969725,3710,3710,3710,3710,27
|
|
20250108,095100,124869555,3715,3715,3715,3715,0
|
|
20250108,095000,124869555,3715,3715,3715,3705,398
|
|
20250108,094900,123394340,3715,3715,3715,3715,2
|
|
20250108,094800,123386910,3715,3715,3715,3715,0
|
|
20250108,094700,123386910,3715,3715,3715,3715,20
|
|
20250108,094600,123312610,3715,3705,3715,3705,430
|
|
20250108,094500,121718985,3710,3715,3715,3710,1056
|
|
20250108,094400,117799225,3710,3710,3710,3710,444
|
|
20250108,094300,116151985,3710,3710,3710,3710,100
|
|
20250108,094200,115780985,3710,3710,3710,3710,1
|
|
20250108,094100,115777275,3715,3715,3715,3715,1
|
|
20250108,094000,115773560,3710,3710,3710,3710,193
|
|
20250108,093900,115057530,3710,3710,3710,3710,6
|
|
20250108,093800,115035270,3705,3705,3705,3705,0
|
|
20250108,093700,115035270,3705,3705,3705,3705,210
|
|
20250108,093600,114257220,3710,3705,3710,3705,563
|
|
20250108,093500,112169995,3715,3715,3715,3715,0
|
|
20250108,093400,112169995,3715,3715,3715,3715,0
|
|
20250108,093300,112169995,3715,3715,3715,3715,44
|
|
20250108,093200,112006535,3720,3720,3720,3720,0
|
|
20250108,093100,112006535,3720,3705,3720,3695,1766
|
|
20250108,093000,105464230,3720,3720,3720,3720,3
|
|
20250108,092900,105453070,3720,3720,3720,3700,72
|
|
20250108,092800,105186430,3720,3720,3720,3720,11
|
|
20250108,092700,105145510,3725,3725,3725,3725,0
|
|
20250108,092600,105145510,3725,3710,3725,3695,1994
|
|
20250108,092500,97764105,3725,3710,3725,3710,160
|
|
20250108,092400,97170490,3725,3715,3725,3715,3
|
|
20250108,092300,97159330,3720,3715,3720,3715,1000
|
|
20250108,092200,93439340,3725,3725,3725,3725,120
|
|
20250108,092100,92992340,3725,3720,3725,3720,303
|
|
20250108,092000,91865175,3705,3705,3705,3705,13
|
|
20250108,091900,91817010,3705,3725,3725,3705,752
|
|
20250108,091800,89024110,3730,3730,3730,3725,2166
|
|
20250108,091700,80945430,3730,3720,3730,3715,2331
|
|
20250108,091600,72262865,3720,3715,3720,3715,679
|
|
20250108,091500,69739780,3715,3725,3725,3715,759
|
|
20250108,091400,66919860,3730,3725,3730,3725,170
|
|
20250108,091300,66285765,3725,3725,3725,3720,820
|
|
20250108,091200,63231365,3730,3730,3740,3705,1817
|
|
20250108,091100,56447100,3730,3710,3730,3710,3544
|
|
20250108,091000,43276310,3710,3705,3710,3705,2758
|
|
20250108,090900,33056425,3700,3695,3700,3695,3358
|
|
20250108,090800,20634505,3700,3700,3700,3680,1159
|
|
20250108,090700,16365340,3700,3700,3700,3700,237
|
|
20250108,090600,15488440,3700,3700,3700,3700,0
|
|
20250108,090500,15488440,3700,3695,3700,3695,681
|
|
20250108,090400,12971060,3695,3690,3695,3690,1091
|
|
20250108,090300,8944315,3690,3690,3690,3690,71
|
|
20250108,090200,8682325,3690,3675,3690,3675,698
|
|
20250108,090100,6116225,3675,3675,3675,3675,763
|
|
20250108,090000,3312200,3675,3650,3675,3650,899
|