585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184200,306836920,3705,3705,3705,3705,1536
|
|
20250109,184100,306836920,3705,3705,3705,3705,0
|
|
20250109,184000,306836920,3705,3705,3705,3705,0
|
|
20250109,183900,306836920,3705,3705,3705,3705,0
|
|
20250109,183800,306836920,3705,3705,3705,3705,0
|
|
20250109,183700,306836920,3705,3705,3705,3705,0
|
|
20250109,183600,306836920,3705,3705,3705,3705,0
|
|
20250109,183500,306836920,3705,3705,3705,3705,0
|
|
20250109,183400,306836920,3705,3705,3705,3705,0
|
|
20250109,183300,306836920,3705,3705,3705,3705,0
|
|
20250109,183200,306836920,3705,3705,3705,3705,0
|
|
20250109,183100,306836920,3705,3705,3705,3705,0
|
|
20250109,183000,306836920,3705,3705,3705,3705,0
|
|
20250109,182900,306836920,3705,3705,3705,3705,0
|
|
20250109,182800,306836920,3705,3705,3705,3705,0
|
|
20250109,182700,306836920,3705,3705,3705,3705,0
|
|
20250109,182600,306836920,3705,3705,3705,3705,0
|
|
20250109,182500,306836920,3705,3705,3705,3705,0
|
|
20250109,182400,306836920,3705,3705,3705,3705,0
|
|
20250109,182300,306836920,3705,3705,3705,3705,0
|
|
20250109,182200,306836920,3705,3705,3705,3705,0
|
|
20250109,182100,306836920,3705,3705,3705,3705,0
|
|
20250109,182000,306836920,3705,3705,3705,3705,0
|
|
20250109,181900,306836920,3705,3705,3705,3705,0
|
|
20250109,181800,306836920,3705,3705,3705,3705,0
|
|
20250109,181700,306836920,3705,3705,3705,3705,0
|
|
20250109,181600,306836920,3705,3705,3705,3705,0
|
|
20250109,181500,306836920,3705,3705,3705,3705,0
|
|
20250109,181400,306836920,3705,3705,3705,3705,0
|
|
20250109,181300,306836920,3705,3705,3705,3705,0
|
|
20250109,181200,306836920,3705,3705,3705,3705,1536
|
|
20250109,181100,306836920,3705,3705,3705,3705,0
|
|
20250109,181000,306836920,3705,3705,3705,3705,0
|
|
20250109,180900,306836920,3705,3705,3705,3705,0
|
|
20250109,180800,306836920,3705,3705,3705,3705,0
|
|
20250109,180700,306836920,3705,3705,3705,3705,0
|
|
20250109,180600,306836920,3705,3705,3705,3705,0
|
|
20250109,180500,306836920,3705,3705,3705,3705,0
|
|
20250109,180400,306836920,3705,3705,3705,3705,0
|
|
20250109,180300,306836920,3705,3705,3705,3705,0
|
|
20250109,180200,306836920,3705,3705,3705,3705,0
|
|
20250109,180100,306836920,3705,3705,3705,3705,0
|
|
20250109,180000,306836920,3705,3705,3705,3705,0
|
|
20250109,175900,306836920,3705,3705,3705,3705,0
|
|
20250109,175800,306836920,3705,3705,3705,3705,0
|
|
20250109,175700,306836920,3705,3705,3705,3705,0
|
|
20250109,175600,306836920,3705,3705,3705,3705,0
|
|
20250109,175500,306836920,3705,3705,3705,3705,0
|
|
20250109,175400,306836920,3705,3705,3705,3705,0
|
|
20250109,175300,306836920,3705,3705,3705,3705,0
|
|
20250109,175200,306836920,3705,3705,3705,3705,0
|
|
20250109,175100,306836920,3705,3705,3705,3705,0
|
|
20250109,175000,306836920,3705,3705,3705,3705,0
|
|
20250109,174900,306836920,3705,3705,3705,3705,0
|
|
20250109,174800,306836920,3705,3705,3705,3705,0
|
|
20250109,174700,306836920,3705,3705,3705,3705,0
|
|
20250109,174600,306836920,3705,3705,3705,3705,0
|
|
20250109,174500,306836920,3705,3705,3705,3705,0
|
|
20250109,174400,306836920,3705,3705,3705,3705,0
|
|
20250109,174300,306836920,3705,3705,3705,3705,0
|
|
20250109,174200,306836920,3705,3705,3705,3705,1536
|
|
20250109,174100,306836920,3705,3705,3705,3705,0
|
|
20250109,174000,306836920,3705,3705,3705,3705,0
|
|
20250109,173900,306836920,3705,3705,3705,3705,0
|
|
20250109,173800,306836920,3705,3705,3705,3705,0
|
|
20250109,173700,306836920,3705,3705,3705,3705,0
|
|
20250109,173600,306836920,3705,3705,3705,3705,0
|
|
20250109,173500,306836920,3705,3705,3705,3705,0
|
|
20250109,173400,306836920,3705,3705,3705,3705,0
|
|
20250109,173300,306836920,3705,3705,3705,3705,0
|
|
20250109,173200,306836920,3705,3705,3705,3705,0
|
|
20250109,173100,306836920,3705,3705,3705,3705,0
|
|
20250109,173000,306836920,3705,3705,3705,3705,0
|
|
20250109,172900,306836920,3705,3705,3705,3705,0
|
|
20250109,172800,306836920,3705,3705,3705,3705,0
|
|
20250109,172700,306836920,3705,3705,3705,3705,0
|
|
20250109,172600,306836920,3705,3705,3705,3705,0
|
|
20250109,172500,306836920,3705,3705,3705,3705,0
|
|
20250109,172400,306836920,3705,3705,3705,3705,0
|
|
20250109,172300,306836920,3705,3705,3705,3705,0
|
|
20250109,172200,306836920,3705,3705,3705,3705,0
|
|
20250109,172100,306836920,3705,3705,3705,3705,0
|
|
20250109,172000,306836920,3705,3705,3705,3705,0
|
|
20250109,171900,306836920,3705,3705,3705,3705,0
|
|
20250109,171800,306836920,3705,3705,3705,3705,0
|
|
20250109,171700,306836920,3705,3705,3705,3705,0
|
|
20250109,171600,306836920,3705,3705,3705,3705,0
|
|
20250109,171500,306836920,3705,3705,3705,3705,0
|
|
20250109,171400,306836920,3705,3705,3705,3705,0
|
|
20250109,171300,306836920,3705,3705,3705,3705,0
|
|
20250109,171200,306836920,3705,3705,3705,3705,1536
|
|
20250109,171100,306836920,3705,3705,3705,3705,0
|
|
20250109,171000,306836920,3705,3705,3705,3705,0
|
|
20250109,170900,306836920,3705,3705,3705,3705,0
|
|
20250109,170800,306836920,3705,3705,3705,3705,0
|
|
20250109,170700,306836920,3705,3705,3705,3705,0
|
|
20250109,170600,306836920,3705,3705,3705,3705,0
|
|
20250109,170500,306836920,3705,3705,3705,3705,0
|
|
20250109,170400,306836920,3705,3705,3705,3705,0
|
|
20250109,170300,306836920,3705,3705,3705,3705,0
|
|
20250109,170200,306836920,3705,3705,3705,3705,0
|
|
20250109,170100,306836920,3705,3705,3705,3705,0
|
|
20250109,170000,306836920,3705,3705,3705,3705,0
|
|
20250109,165900,306836920,3705,3705,3705,3705,0
|
|
20250109,165800,306836920,3705,3705,3705,3705,0
|
|
20250109,165700,306836920,3705,3705,3705,3705,0
|
|
20250109,165600,306836920,3705,3705,3705,3705,0
|
|
20250109,165500,306836920,3705,3705,3705,3705,0
|
|
20250109,165400,306836920,3705,3705,3705,3705,0
|
|
20250109,165300,306836920,3705,3705,3705,3705,0
|
|
20250109,165200,306836920,3705,3705,3705,3705,0
|
|
20250109,165100,306836920,3705,3705,3705,3705,0
|
|
20250109,165000,306836920,3705,3705,3705,3705,0
|
|
20250109,164900,306836920,3705,3705,3705,3705,0
|
|
20250109,164800,306836920,3705,3705,3705,3705,0
|
|
20250109,164700,306836920,3705,3705,3705,3705,0
|
|
20250109,164600,306836920,3705,3705,3705,3705,0
|
|
20250109,164500,306836920,3705,3705,3705,3705,0
|
|
20250109,164400,306836920,3705,3705,3705,3705,0
|
|
20250109,164300,306836920,3705,3705,3705,3705,0
|
|
20250109,164200,306836920,3705,3705,3705,3705,1536
|
|
20250109,164100,306836920,3705,3705,3705,3705,0
|
|
20250109,164000,306836920,3705,3705,3705,3705,0
|
|
20250109,163900,306836920,3705,3705,3705,3705,0
|
|
20250109,163800,306836920,3705,3705,3705,3705,0
|
|
20250109,163700,306836920,3705,3705,3705,3705,0
|
|
20250109,163600,306836920,3705,3705,3705,3705,0
|
|
20250109,163500,306836920,3705,3705,3705,3705,0
|
|
20250109,163400,306836920,3705,3705,3705,3705,0
|
|
20250109,163300,306836920,3705,3705,3705,3705,0
|
|
20250109,163200,306836920,3705,3705,3705,3705,0
|
|
20250109,163100,306836920,3705,3705,3705,3705,0
|
|
20250109,163000,306836920,3705,3705,3705,3705,0
|
|
20250109,162900,306836920,3705,3705,3705,3705,0
|
|
20250109,162800,306836920,3705,3705,3705,3705,0
|
|
20250109,162700,306836920,3705,3705,3705,3705,0
|
|
20250109,162600,306836920,3705,3705,3705,3705,0
|
|
20250109,162500,306836920,3705,3705,3705,3705,0
|
|
20250109,162400,306836920,3705,3705,3705,3705,0
|
|
20250109,162300,306836920,3705,3705,3705,3705,0
|
|
20250109,162200,306836920,3705,3705,3705,3705,0
|
|
20250109,162100,306836920,3705,3705,3705,3705,0
|
|
20250109,162000,306836920,3705,3705,3705,3705,0
|
|
20250109,161900,306836920,3705,3705,3705,3705,0
|
|
20250109,161800,306836920,3705,3705,3705,3705,0
|
|
20250109,161700,306836920,3705,3705,3705,3705,0
|
|
20250109,161600,306836920,3705,3705,3705,3705,0
|
|
20250109,161500,306836920,3705,3705,3705,3705,0
|
|
20250109,161400,306836920,3705,3705,3705,3705,0
|
|
20250109,161300,306836920,3705,3705,3705,3705,0
|
|
20250109,161200,306836920,3705,3705,3705,3705,1536
|
|
20250109,161100,306836920,3705,3705,3705,3705,0
|
|
20250109,161000,306836920,3705,3705,3705,3705,0
|
|
20250109,160900,306836920,3705,3705,3705,3705,0
|
|
20250109,160800,306836920,3705,3705,3705,3705,0
|
|
20250109,160700,306836920,3705,3705,3705,3705,0
|
|
20250109,160600,306836920,3705,3705,3705,3705,0
|
|
20250109,160500,306836920,3705,3705,3705,3705,0
|
|
20250109,160400,306836920,3705,3705,3705,3705,0
|
|
20250109,160300,306836920,3705,3705,3705,3705,0
|
|
20250109,160200,306836920,3705,3705,3705,3705,0
|
|
20250109,160100,306836920,3705,3705,3705,3705,0
|
|
20250109,160000,306836920,3705,3705,3705,3705,0
|
|
20250109,155900,306836920,3705,3705,3705,3705,0
|
|
20250109,155800,306836920,3705,3705,3705,3705,0
|
|
20250109,155700,306836920,3705,3705,3705,3705,0
|
|
20250109,155600,306836920,3705,3705,3705,3705,0
|
|
20250109,155500,306836920,3705,3705,3705,3705,0
|
|
20250109,155400,306836920,3705,3705,3705,3705,0
|
|
20250109,155300,306836920,3705,3705,3705,3705,0
|
|
20250109,155200,306836920,3705,3705,3705,3705,0
|
|
20250109,155100,306836920,3705,3705,3705,3705,0
|
|
20250109,155000,306836920,3705,3705,3705,3705,0
|
|
20250109,154900,306836920,3705,3705,3705,3705,0
|
|
20250109,154800,306836920,3705,3705,3705,3705,0
|
|
20250109,154700,306836920,3705,3705,3705,3705,0
|
|
20250109,154600,306836920,3705,3705,3705,3705,0
|
|
20250109,154500,306836920,3705,3705,3705,3705,0
|
|
20250109,154400,306836920,3705,3705,3705,3705,0
|
|
20250109,154300,306836920,3705,3705,3705,3705,0
|
|
20250109,154200,306836920,3705,3705,3705,3705,1536
|
|
20250109,154100,306836920,3705,3705,3705,3705,0
|
|
20250109,154000,306836920,3705,3705,3705,3705,0
|
|
20250109,153900,306836920,3705,3705,3705,3705,0
|
|
20250109,153800,306836920,3705,3705,3705,3705,0
|
|
20250109,153700,306836920,3705,3705,3705,3705,0
|
|
20250109,153600,306836920,3705,3705,3705,3705,0
|
|
20250109,153500,306836920,3705,3705,3705,3705,0
|
|
20250109,153400,306836920,3705,3705,3705,3705,0
|
|
20250109,153300,306836920,3705,3705,3705,3705,0
|
|
20250109,153200,306836920,3705,3705,3705,3705,0
|
|
20250109,153100,306836920,3705,3705,3705,3705,0
|
|
20250109,153000,306836920,3705,3705,3705,3705,1536
|
|
20250109,152900,301146040,3720,3720,3720,3720,0
|
|
20250109,152800,301146040,3720,3720,3720,3720,0
|
|
20250109,152700,301146040,3720,3720,3720,3720,0
|
|
20250109,152600,301146040,3720,3720,3720,3720,0
|
|
20250109,152500,301146040,3720,3720,3720,3720,0
|
|
20250109,152400,301146040,3720,3720,3720,3720,0
|
|
20250109,152300,301146040,3720,3720,3720,3720,0
|
|
20250109,152200,301146040,3720,3720,3720,3720,0
|
|
20250109,152100,301146040,3720,3720,3720,3720,0
|
|
20250109,152000,301146040,3720,3720,3720,3720,0
|
|
20250109,151900,301146040,3720,3725,3725,3715,444
|
|
20250109,151800,299492185,3710,3710,3725,3710,433
|
|
20250109,151700,297879355,3710,3720,3725,3710,747
|
|
20250109,151600,295098525,3720,3715,3720,3715,1620
|
|
20250109,151500,289078955,3715,3715,3715,3710,3738
|
|
20250109,151400,275193535,3725,3725,3725,3725,222
|
|
20250109,151300,274366585,3730,3730,3730,3730,0
|
|
20250109,151200,274366585,3730,3730,3730,3730,0
|
|
20250109,151100,274366585,3730,3725,3730,3725,232
|
|
20250109,151000,273501275,3730,3725,3730,3725,3000
|
|
20250109,150900,262315950,3725,3725,3725,3725,0
|
|
20250109,150800,262315950,3725,3725,3725,3725,100
|
|
20250109,150700,261943450,3725,3725,3725,3725,0
|
|
20250109,150600,261943450,3725,3710,3725,3710,96
|
|
20250109,150500,261585865,3710,3710,3710,3710,1
|
|
20250109,150400,261582155,3710,3725,3725,3710,366
|
|
20250109,150300,260223705,3730,3720,3730,3720,2181
|
|
20250109,150200,252102270,3720,3720,3720,3720,0
|
|
20250109,150100,252102270,3720,3715,3720,3715,312
|
|
20250109,150000,250943130,3720,3720,3720,3720,199
|
|
20250109,145900,250202850,3720,3720,3720,3720,0
|
|
20250109,145800,250202850,3720,3720,3720,3720,0
|
|
20250109,145700,250202850,3720,3720,3720,3720,0
|
|
20250109,145600,250202850,3720,3720,3720,3720,211
|
|
20250109,145500,249417930,3715,3715,3715,3715,1
|
|
20250109,145400,249414215,3715,3715,3715,3715,0
|
|
20250109,145300,249414215,3715,3715,3715,3715,0
|
|
20250109,145200,249414215,3715,3715,3715,3715,807
|
|
20250109,145100,246416210,3710,3710,3710,3710,0
|
|
20250109,145000,246416210,3710,3715,3715,3710,192
|
|
20250109,144900,245703055,3710,3710,3710,3710,1194
|
|
20250109,144800,241273315,3705,3705,3705,3705,0
|
|
20250109,144700,241273315,3705,3705,3705,3705,0
|
|
20250109,144600,241273315,3705,3705,3710,3705,297
|
|
20250109,144500,240171455,3710,3710,3710,3710,420
|
|
20250109,144400,238613255,3715,3715,3715,3715,0
|
|
20250109,144300,238613255,3715,3715,3715,3715,111
|
|
20250109,144200,238200890,3710,3710,3710,3710,180
|
|
20250109,144100,237533090,3715,3715,3715,3715,0
|
|
20250109,144000,237533090,3715,3715,3715,3715,243
|
|
20250109,143900,236630345,3705,3705,3705,3705,1
|
|
20250109,143800,236626640,3705,3705,3705,3705,0
|
|
20250109,143700,236626640,3705,3705,3705,3705,32
|
|
20250109,143600,236508080,3705,3705,3705,3705,0
|
|
20250109,143500,236508080,3705,3705,3705,3705,1256
|
|
20250109,143400,231854600,3705,3715,3715,3705,2005
|
|
20250109,143300,224420705,3715,3715,3715,3715,218
|
|
20250109,143200,223610835,3720,3720,3720,3720,0
|
|
20250109,143100,223610835,3720,3720,3720,3720,0
|
|
20250109,143000,223610835,3720,3720,3720,3720,0
|
|
20250109,142900,223610835,3720,3720,3720,3720,4
|
|
20250109,142800,223595955,3720,3715,3720,3715,697
|
|
20250109,142700,221006595,3720,3720,3720,3720,31
|
|
20250109,142600,220891275,3720,3715,3720,3715,156
|
|
20250109,142500,220311130,3715,3715,3715,3715,252
|
|
20250109,142400,219374950,3715,3715,3715,3715,164
|
|
20250109,142300,218765690,3715,3715,3715,3715,622
|
|
20250109,142200,216454960,3715,3720,3720,3715,329
|
|
20250109,142100,215232715,3720,3720,3720,3720,103
|
|
20250109,142000,214849555,3725,3725,3725,3725,5
|
|
20250109,141900,214830930,3725,3725,3725,3725,213
|
|
20250109,141800,214037505,3720,3720,3720,3720,100
|
|
20250109,141700,213665505,3720,3725,3725,3720,229
|
|
20250109,141600,212813620,3725,3725,3725,3725,170
|
|
20250109,141500,212180370,3725,3725,3725,3725,10
|
|
20250109,141400,212143120,3725,3725,3725,3725,100
|
|
20250109,141300,211770620,3725,3725,3725,3725,169
|
|
20250109,141200,211141095,3720,3720,3720,3720,6
|
|
20250109,141100,211118775,3725,3725,3725,3725,201
|
|
20250109,141000,210370050,3720,3720,3720,3720,0
|
|
20250109,140900,210370050,3720,3730,3735,3720,2212
|
|
20250109,140800,202134015,3735,3735,3735,3735,0
|
|
20250109,140700,202134015,3735,3735,3735,3735,0
|
|
20250109,140600,202134015,3735,3735,3735,3735,156
|
|
20250109,140500,201551355,3730,3725,3730,3725,176
|
|
20250109,140400,200894900,3730,3730,3730,3730,142
|
|
20250109,140300,200365240,3735,3730,3735,3730,328
|
|
20250109,140200,199140950,3730,3730,3730,3730,606
|
|
20250109,140100,196880570,3725,3725,3725,3725,0
|
|
20250109,140000,196880570,3725,3725,3725,3725,0
|
|
20250109,135900,196880570,3725,3730,3730,3725,754
|
|
20250109,135800,194068505,3725,3730,3730,3725,9
|
|
20250109,135700,194034960,3730,3730,3730,3730,0
|
|
20250109,135600,194034960,3730,3730,3730,3730,0
|
|
20250109,135500,194034960,3730,3730,3730,3730,240
|
|
20250109,135400,193139760,3725,3725,3725,3725,0
|
|
20250109,135300,193139760,3725,3725,3725,3725,0
|
|
20250109,135200,193139760,3725,3725,3725,3725,654
|
|
20250109,135100,190703610,3725,3725,3725,3725,211
|
|
20250109,135000,189917635,3725,3720,3725,3720,82
|
|
20250109,134900,189612190,3725,3725,3725,3725,80
|
|
20250109,134800,189314190,3730,3730,3730,3730,192
|
|
20250109,134700,188598030,3725,3725,3725,3725,0
|
|
20250109,134600,188598030,3725,3725,3725,3725,0
|
|
20250109,134500,188598030,3725,3725,3725,3725,10
|
|
20250109,134400,188560780,3730,3730,3730,3730,102
|
|
20250109,134300,188180320,3730,3725,3730,3725,250
|
|
20250109,134200,187247855,3725,3725,3725,3725,0
|
|
20250109,134100,187247855,3725,3725,3725,3725,101
|
|
20250109,134000,186871630,3725,3725,3725,3725,108
|
|
20250109,133900,186469330,3730,3730,3730,3730,0
|
|
20250109,133800,186469330,3730,3715,3730,3715,2716
|
|
20250109,133700,176353345,3710,3710,3710,3710,1
|
|
20250109,133600,176349635,3720,3720,3720,3720,500
|
|
20250109,133500,174489635,3720,3720,3720,3720,0
|
|
20250109,133400,174489635,3720,3720,3720,3720,0
|
|
20250109,133300,174489635,3720,3720,3720,3720,0
|
|
20250109,133200,174489635,3720,3710,3720,3710,1881
|
|
20250109,133100,167505315,3710,3705,3710,3705,54
|
|
20250109,133000,167305125,3710,3710,3710,3710,401
|
|
20250109,132900,165817415,3710,3710,3710,3710,403
|
|
20250109,132800,164322285,3715,3715,3715,3715,209
|
|
20250109,132700,163545850,3710,3710,3710,3710,150
|
|
20250109,132600,162989350,3720,3720,3720,3720,4
|
|
20250109,132500,162974470,3720,3720,3720,3720,0
|
|
20250109,132400,162974470,3720,3715,3720,3715,251
|
|
20250109,132300,162040755,3715,3715,3715,3715,0
|
|
20250109,132200,162040755,3715,3720,3720,3715,161
|
|
20250109,132100,161441840,3715,3715,3715,3715,200
|
|
20250109,132000,160698840,3715,3715,3715,3715,0
|
|
20250109,131900,160698840,3715,3715,3715,3715,953
|
|
20250109,131800,157158445,3715,3715,3715,3715,0
|
|
20250109,131700,157158445,3715,3710,3715,3710,148
|
|
20250109,131600,156608630,3715,3715,3715,3715,0
|
|
20250109,131500,156608630,3715,3715,3715,3715,0
|
|
20250109,131400,156608630,3715,3715,3715,3715,200
|
|
20250109,131300,155865630,3710,3710,3710,3710,8
|
|
20250109,131200,155835950,3710,3710,3710,3710,66
|
|
20250109,131100,155591090,3710,3710,3710,3710,334
|
|
20250109,131000,154351950,3710,3710,3710,3710,0
|
|
20250109,130900,154351950,3710,3710,3710,3710,0
|
|
20250109,130800,154351950,3710,3710,3710,3710,164
|
|
20250109,130700,153743510,3710,3705,3710,3705,222
|
|
20250109,130600,152919940,3710,3710,3710,3710,0
|
|
20250109,130500,152919940,3710,3710,3710,3710,4
|
|
20250109,130400,152905100,3710,3705,3710,3705,196
|
|
20250109,130300,152177965,3705,3705,3705,3705,0
|
|
20250109,130200,152177965,3705,3705,3705,3705,0
|
|
20250109,130100,152177965,3705,3705,3705,3705,0
|
|
20250109,130000,152177965,3705,3705,3705,3705,733
|
|
20250109,125900,149462200,3705,3710,3715,3705,755
|
|
20250109,125800,146662255,3710,3710,3710,3710,0
|
|
20250109,125700,146662255,3710,3710,3710,3710,0
|
|
20250109,125600,146662255,3710,3710,3710,3710,3
|
|
20250109,125500,146651125,3715,3715,3715,3715,248
|
|
20250109,125400,145729805,3710,3710,3710,3710,0
|
|
20250109,125300,145729805,3710,3710,3710,3710,0
|
|
20250109,125200,145729805,3710,3710,3710,3710,300
|
|
20250109,125100,144616805,3705,3705,3705,3705,0
|
|
20250109,125000,144616805,3705,3705,3705,3705,18
|
|
20250109,124900,144550115,3700,3700,3700,3700,0
|
|
20250109,124800,144550115,3700,3700,3700,3700,2
|
|
20250109,124700,144542715,3700,3700,3700,3700,0
|
|
20250109,124600,144542715,3700,3700,3700,3700,0
|
|
20250109,124500,144542715,3700,3700,3700,3700,0
|
|
20250109,124400,144542715,3700,3700,3700,3700,587
|
|
20250109,124300,142370815,3710,3710,3710,3710,0
|
|
20250109,124200,142370815,3710,3715,3715,3710,90
|
|
20250109,124100,142036480,3705,3705,3705,3705,9
|
|
20250109,124000,142003135,3705,3705,3705,3705,0
|
|
20250109,123900,142003135,3705,3705,3705,3705,0
|
|
20250109,123800,142003135,3705,3705,3705,3705,91
|
|
20250109,123700,141665980,3705,3705,3705,3705,300
|
|
20250109,123600,140554480,3705,3705,3705,3705,0
|
|
20250109,123500,140554480,3705,3705,3705,3705,0
|
|
20250109,123400,140554480,3705,3705,3705,3705,0
|
|
20250109,123300,140554480,3705,3705,3705,3705,0
|
|
20250109,123200,140554480,3705,3705,3705,3705,2
|
|
20250109,123100,140547070,3695,3700,3700,3695,48
|
|
20250109,123000,140369575,3700,3700,3700,3700,31
|
|
20250109,122900,140254875,3705,3705,3705,3705,0
|
|
20250109,122800,140254875,3705,3705,3705,3705,0
|
|
20250109,122700,140254875,3705,3705,3705,3705,3
|
|
20250109,122600,140243760,3705,3705,3705,3705,0
|
|
20250109,122500,140243760,3705,3705,3705,3705,0
|
|
20250109,122400,140243760,3705,3705,3705,3705,301
|
|
20250109,122300,139128555,3700,3720,3720,3700,6
|
|
20250109,122200,139106305,3725,3725,3725,3725,0
|
|
20250109,122100,139106305,3725,3725,3725,3725,0
|
|
20250109,122000,139106305,3725,3705,3725,3705,2000
|
|
20250109,121900,131665840,3705,3705,3705,3705,0
|
|
20250109,121800,131665840,3705,3705,3705,3705,389
|
|
20250109,121700,130224595,3705,3705,3705,3705,0
|
|
20250109,121600,130224595,3705,3705,3705,3705,0
|
|
20250109,121500,130224595,3705,3705,3705,3705,0
|
|
20250109,121400,130224595,3705,3705,3705,3705,0
|
|
20250109,121300,130224595,3705,3705,3705,3705,0
|
|
20250109,121200,130224595,3705,3705,3705,3705,0
|
|
20250109,121100,130224595,3705,3705,3705,3705,300
|
|
20250109,121000,129113095,3705,3705,3705,3705,21
|
|
20250109,120900,129035290,3705,3685,3705,3685,1526
|
|
20250109,120800,123389460,3700,3695,3700,3695,3
|
|
20250109,120700,123378370,3700,3700,3700,3700,0
|
|
20250109,120600,123378370,3700,3700,3700,3700,0
|
|
20250109,120500,123378370,3700,3700,3700,3700,0
|
|
20250109,120400,123378370,3700,3700,3700,3700,0
|
|
20250109,120300,123378370,3700,3700,3700,3700,0
|
|
20250109,120200,123378370,3700,3700,3700,3700,0
|
|
20250109,120100,123378370,3700,3685,3700,3685,5
|
|
20250109,120000,123359930,3700,3700,3700,3700,1
|
|
20250109,115900,123356230,3695,3695,3695,3695,0
|
|
20250109,115800,123356230,3695,3695,3695,3695,0
|
|
20250109,115700,123356230,3695,3695,3695,3695,0
|
|
20250109,115600,123356230,3695,3695,3695,3695,250
|
|
20250109,115500,122432480,3695,3695,3695,3695,0
|
|
20250109,115400,122432480,3695,3695,3695,3695,0
|
|
20250109,115300,122432480,3695,3695,3695,3695,8
|
|
20250109,115200,122402920,3695,3700,3700,3695,4
|
|
20250109,115100,122388125,3705,3705,3705,3705,0
|
|
20250109,115000,122388125,3705,3705,3705,3705,104
|
|
20250109,114900,122002805,3700,3700,3700,3700,12
|
|
20250109,114800,121958405,3700,3700,3700,3700,3
|
|
20250109,114700,121947305,3700,3695,3700,3695,1000
|
|
20250109,114600,118247355,3695,3695,3695,3695,0
|
|
20250109,114500,118247355,3695,3695,3695,3695,0
|
|
20250109,114400,118247355,3695,3695,3695,3695,0
|
|
20250109,114300,118247355,3695,3695,3695,3695,1
|
|
20250109,114200,118243660,3700,3700,3700,3700,0
|
|
20250109,114100,118243660,3700,3700,3700,3700,96
|
|
20250109,114000,117888460,3700,3700,3700,3700,0
|
|
20250109,113900,117888460,3700,3700,3700,3700,0
|
|
20250109,113800,117888460,3700,3680,3700,3680,268
|
|
20250109,113700,116902200,3680,3680,3680,3680,220
|
|
20250109,113600,116092600,3695,3695,3695,3695,0
|
|
20250109,113500,116092600,3695,3695,3695,3695,0
|
|
20250109,113400,116092600,3695,3695,3695,3695,270
|
|
20250109,113300,115094950,3695,3695,3695,3695,13
|
|
20250109,113200,115046915,3690,3690,3690,3690,0
|
|
20250109,113100,115046915,3690,3690,3690,3690,565
|
|
20250109,113000,112962065,3690,3690,3690,3690,0
|
|
20250109,112900,112962065,3690,3690,3690,3690,0
|
|
20250109,112800,112962065,3690,3690,3690,3690,0
|
|
20250109,112700,112962065,3690,3690,3690,3690,1
|
|
20250109,112600,112958375,3685,3685,3685,3685,2
|
|
20250109,112500,112951005,3685,3685,3685,3685,0
|
|
20250109,112400,112951005,3685,3685,3685,3685,120
|
|
20250109,112300,112508805,3690,3690,3690,3690,0
|
|
20250109,112200,112508805,3690,3690,3690,3690,70
|
|
20250109,112100,112250505,3690,3690,3690,3690,3
|
|
20250109,112000,112239435,3690,3690,3690,3690,1
|
|
20250109,111900,112235745,3690,3690,3690,3690,0
|
|
20250109,111800,112235745,3690,3690,3690,3690,0
|
|
20250109,111700,112235745,3690,3690,3690,3690,0
|
|
20250109,111600,112235745,3690,3690,3690,3690,67
|
|
20250109,111500,111988515,3690,3690,3690,3690,0
|
|
20250109,111400,111988515,3690,3675,3690,3675,13
|
|
20250109,111300,111940665,3690,3690,3690,3690,0
|
|
20250109,111200,111940665,3690,3690,3690,3690,0
|
|
20250109,111100,111940665,3690,3695,3695,3690,102
|
|
20250109,111000,111564275,3690,3690,3690,3690,11
|
|
20250109,110900,111523685,3695,3695,3695,3695,0
|
|
20250109,110800,111523685,3695,3695,3695,3695,0
|
|
20250109,110700,111523685,3695,3695,3695,3695,0
|
|
20250109,110600,111523685,3695,3690,3695,3665,2543
|
|
20250109,110500,102171745,3705,3705,3705,3705,1
|
|
20250109,110400,102168040,3695,3695,3695,3690,53
|
|
20250109,110300,101972295,3695,3695,3695,3695,70
|
|
20250109,110200,101713645,3690,3700,3700,3690,105
|
|
20250109,110100,101326145,3700,3700,3700,3700,60
|
|
20250109,110000,101104145,3700,3700,3700,3700,20
|
|
20250109,105900,101030145,3700,3700,3700,3700,42
|
|
20250109,105800,100874745,3700,3700,3700,3700,2
|
|
20250109,105700,100867345,3700,3700,3700,3700,3
|
|
20250109,105600,100856245,3690,3690,3690,3690,0
|
|
20250109,105500,100856245,3690,3680,3690,3680,506
|
|
20250109,105400,98989355,3690,3690,3690,3690,6
|
|
20250109,105300,98967215,3690,3690,3690,3690,0
|
|
20250109,105200,98967215,3690,3690,3690,3690,50
|
|
20250109,105100,98782715,3695,3695,3695,3695,0
|
|
20250109,105000,98782715,3695,3695,3695,3695,0
|
|
20250109,104900,98782715,3695,3695,3695,3695,4
|
|
20250109,104800,98767935,3700,3700,3700,3700,0
|
|
20250109,104700,98767935,3700,3700,3700,3700,0
|
|
20250109,104600,98767935,3700,3700,3700,3700,81
|
|
20250109,104500,98468235,3680,3680,3680,3680,0
|
|
20250109,104400,98468235,3680,3680,3680,3680,0
|
|
20250109,104300,98468235,3680,3680,3680,3680,0
|
|
20250109,104200,98468235,3680,3680,3680,3680,0
|
|
20250109,104100,98468235,3680,3680,3680,3680,1224
|
|
20250109,104000,93963915,3675,3675,3675,3675,200
|
|
20250109,103900,93228915,3680,3680,3680,3680,1
|
|
20250109,103800,93225235,3670,3670,3670,3670,0
|
|
20250109,103700,93225235,3670,3670,3670,3670,0
|
|
20250109,103600,93225235,3670,3670,3670,3670,0
|
|
20250109,103500,93225235,3670,3670,3670,3670,122
|
|
20250109,103400,92777495,3675,3680,3680,3675,90
|
|
20250109,103300,92446695,3680,3680,3680,3680,0
|
|
20250109,103200,92446695,3680,3680,3680,3680,1
|
|
20250109,103100,92443015,3685,3685,3685,3685,2
|
|
20250109,103000,92435645,3675,3675,3675,3670,608
|
|
20250109,102900,90202185,3675,3680,3680,3675,128
|
|
20250109,102800,89731150,3680,3685,3685,3680,548
|
|
20250109,102700,87713010,3700,3700,3700,3700,0
|
|
20250109,102600,87713010,3700,3700,3700,3700,0
|
|
20250109,102500,87713010,3700,3695,3700,3695,90
|
|
20250109,102400,87380015,3690,3690,3690,3690,3
|
|
20250109,102300,87368945,3690,3690,3690,3690,0
|
|
20250109,102200,87368945,3690,3690,3690,3690,0
|
|
20250109,102100,87368945,3690,3690,3690,3690,0
|
|
20250109,102000,87368945,3690,3690,3690,3690,3
|
|
20250109,101900,87357875,3700,3700,3700,3700,0
|
|
20250109,101800,87357875,3700,3700,3700,3695,39
|
|
20250109,101700,87213590,3700,3700,3700,3700,0
|
|
20250109,101600,87213590,3700,3695,3700,3695,600
|
|
20250109,101500,84993595,3680,3680,3680,3680,295
|
|
20250109,101400,83907995,3680,3680,3680,3680,0
|
|
20250109,101300,83907995,3680,3680,3680,3680,0
|
|
20250109,101200,83907995,3680,3680,3680,3680,0
|
|
20250109,101100,83907995,3680,3680,3680,3680,9
|
|
20250109,101000,83874875,3700,3700,3700,3700,0
|
|
20250109,100900,83874875,3700,3700,3700,3700,50
|
|
20250109,100800,83689875,3700,3700,3700,3700,4
|
|
20250109,100700,83675075,3700,3700,3700,3700,50
|
|
20250109,100600,83490075,3700,3700,3700,3700,0
|
|
20250109,100500,83490075,3700,3695,3700,3695,400
|
|
20250109,100400,82010090,3695,3695,3695,3695,1
|
|
20250109,100300,82006395,3700,3700,3700,3700,1
|
|
20250109,100200,82002695,3700,3700,3700,3700,1
|
|
20250109,100100,81998995,3700,3695,3700,3695,58
|
|
20250109,100000,81784400,3670,3670,3670,3670,0
|
|
20250109,095900,81784400,3670,3670,3670,3670,0
|
|
20250109,095800,81784400,3670,3670,3670,3670,2
|
|
20250109,095700,81777060,3700,3700,3700,3700,2045
|
|
20250109,095600,74210560,3700,3700,3700,3700,4
|
|
20250109,095500,74195760,3705,3705,3705,3705,0
|
|
20250109,095400,74195760,3705,3665,3705,3665,950
|
|
20250109,095300,70711730,3665,3665,3665,3665,3
|
|
20250109,095200,70700735,3650,3655,3655,3650,300
|
|
20250109,095100,69604360,3655,3655,3655,3655,50
|
|
20250109,095000,69421610,3660,3660,3660,3660,161
|
|
20250109,094900,68832350,3660,3660,3660,3660,2
|
|
20250109,094800,68825030,3660,3660,3660,3660,0
|
|
20250109,094700,68825030,3660,3660,3660,3660,152
|
|
20250109,094600,68268710,3660,3650,3660,3650,14
|
|
20250109,094500,68217570,3660,3660,3660,3660,0
|
|
20250109,094400,68217570,3660,3660,3660,3655,88
|
|
20250109,094300,67895595,3650,3650,3650,3650,15
|
|
20250109,094200,67840845,3660,3660,3660,3660,1
|
|
20250109,094100,67837185,3660,3660,3660,3660,0
|
|
20250109,094000,67837185,3660,3660,3660,3660,1
|
|
20250109,093900,67833525,3665,3665,3665,3665,0
|
|
20250109,093800,67833525,3665,3665,3665,3665,1
|
|
20250109,093700,67829860,3650,3650,3650,3650,562
|
|
20250109,093600,65778560,3665,3655,3665,3655,28
|
|
20250109,093500,65676210,3655,3655,3655,3655,453
|
|
20250109,093400,64020495,3660,3660,3660,3660,0
|
|
20250109,093300,64020495,3660,3660,3660,3660,215
|
|
20250109,093200,63233595,3670,3670,3670,3670,25
|
|
20250109,093100,63141845,3670,3670,3670,3670,203
|
|
20250109,093000,62396835,3670,3670,3670,3670,2
|
|
20250109,092900,62389495,3655,3655,3655,3655,0
|
|
20250109,092800,62389495,3655,3660,3660,3655,4739
|
|
20250109,092700,45046875,3665,3665,3665,3665,538
|
|
20250109,092600,43075105,3670,3670,3670,3670,30
|
|
20250109,092500,42965005,3665,3660,3665,3660,902
|
|
20250109,092400,39663435,3660,3660,3660,3655,104
|
|
20250109,092300,39282805,3660,3660,3660,3660,0
|
|
20250109,092200,39282805,3660,3660,3660,3660,11
|
|
20250109,092100,39242545,3655,3655,3655,3655,100
|
|
20250109,092000,38877045,3655,3660,3660,3655,480
|
|
20250109,091900,37122640,3655,3655,3655,3655,2
|
|
20250109,091800,37115330,3660,3660,3660,3660,27
|
|
20250109,091700,37016510,3660,3660,3660,3660,0
|
|
20250109,091600,37016510,3660,3655,3665,3655,214
|
|
20250109,091500,36233290,3670,3675,3675,3655,630
|
|
20250109,091400,33929420,3655,3660,3665,3655,967
|
|
20250109,091300,30390335,3665,3675,3680,3665,3777
|
|
20250109,091200,16530450,3680,3680,3680,3680,315
|
|
20250109,091100,15371250,3680,3675,3680,3675,209
|
|
20250109,091000,14602515,3680,3680,3680,3675,300
|
|
20250109,090900,13499370,3685,3685,3685,3685,9
|
|
20250109,090800,13466205,3670,3670,3670,3670,0
|
|
20250109,090700,13466205,3670,3670,3670,3670,0
|
|
20250109,090600,13466205,3670,3690,3690,3670,3
|
|
20250109,090500,13455155,3685,3685,3685,3685,179
|
|
20250109,090400,12795540,3685,3680,3685,3670,804
|
|
20250109,090300,9839065,3670,3680,3680,3670,82
|
|
20250109,090200,9537755,3680,3680,3680,3680,956
|
|
20250109,090100,6019675,3690,3685,3695,3685,448
|
|
20250109,090000,4366555,3680,3675,3680,3675,1188
|