585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184200,390306705,3515,3515,3515,3515,180
|
|
20250121,184100,390306705,3515,3515,3515,3515,0
|
|
20250121,184000,390306705,3515,3515,3515,3515,0
|
|
20250121,183900,390306705,3515,3515,3515,3515,0
|
|
20250121,183800,390306705,3515,3515,3515,3515,0
|
|
20250121,183700,390306705,3515,3515,3515,3515,0
|
|
20250121,183600,390306705,3515,3515,3515,3515,0
|
|
20250121,183500,390306705,3515,3515,3515,3515,0
|
|
20250121,183400,390306705,3515,3515,3515,3515,0
|
|
20250121,183300,390306705,3515,3515,3515,3515,0
|
|
20250121,183200,390306705,3515,3515,3515,3515,0
|
|
20250121,183100,390306705,3515,3515,3515,3515,0
|
|
20250121,183000,390306705,3515,3515,3515,3515,0
|
|
20250121,182900,390306705,3515,3515,3515,3515,0
|
|
20250121,182800,390306705,3515,3515,3515,3515,0
|
|
20250121,182700,390306705,3515,3515,3515,3515,0
|
|
20250121,182600,390306705,3515,3515,3515,3515,0
|
|
20250121,182500,390306705,3515,3515,3515,3515,0
|
|
20250121,182400,390306705,3515,3515,3515,3515,0
|
|
20250121,182300,390306705,3515,3515,3515,3515,0
|
|
20250121,182200,390306705,3515,3515,3515,3515,0
|
|
20250121,182100,390306705,3515,3515,3515,3515,0
|
|
20250121,182000,390306705,3515,3515,3515,3515,0
|
|
20250121,181900,390306705,3515,3515,3515,3515,0
|
|
20250121,181800,390306705,3515,3515,3515,3515,0
|
|
20250121,181700,390306705,3515,3515,3515,3515,0
|
|
20250121,181600,390306705,3515,3515,3515,3515,0
|
|
20250121,181500,390306705,3515,3515,3515,3515,0
|
|
20250121,181400,390306705,3515,3515,3515,3515,0
|
|
20250121,181300,390306705,3515,3515,3515,3515,0
|
|
20250121,181200,390306705,3515,3515,3515,3515,180
|
|
20250121,181100,390306705,3515,3515,3515,3515,0
|
|
20250121,181000,390306705,3515,3515,3515,3515,0
|
|
20250121,180900,390306705,3515,3515,3515,3515,0
|
|
20250121,180800,390306705,3515,3515,3515,3515,0
|
|
20250121,180700,390306705,3515,3515,3515,3515,0
|
|
20250121,180600,390306705,3515,3515,3515,3515,0
|
|
20250121,180500,390306705,3515,3515,3515,3515,0
|
|
20250121,180400,390306705,3515,3515,3515,3515,0
|
|
20250121,180300,390306705,3515,3515,3515,3515,0
|
|
20250121,180200,390306705,3515,3515,3515,3515,0
|
|
20250121,180100,390306705,3515,3515,3515,3515,0
|
|
20250121,180000,390306705,3515,3515,3515,3515,0
|
|
20250121,175900,390306705,3515,3515,3515,3515,0
|
|
20250121,175800,390306705,3515,3515,3515,3515,0
|
|
20250121,175700,390306705,3515,3515,3515,3515,0
|
|
20250121,175600,390306705,3515,3515,3515,3515,0
|
|
20250121,175500,390306705,3515,3515,3515,3515,0
|
|
20250121,175400,390306705,3515,3515,3515,3515,0
|
|
20250121,175300,390306705,3515,3515,3515,3515,0
|
|
20250121,175200,390306705,3515,3515,3515,3515,0
|
|
20250121,175100,390306705,3515,3515,3515,3515,0
|
|
20250121,175000,390306705,3515,3515,3515,3515,0
|
|
20250121,174900,390306705,3515,3515,3515,3515,0
|
|
20250121,174800,390306705,3515,3515,3515,3515,0
|
|
20250121,174700,390306705,3515,3515,3515,3515,0
|
|
20250121,174600,390306705,3515,3515,3515,3515,0
|
|
20250121,174500,390306705,3515,3515,3515,3515,0
|
|
20250121,174400,390306705,3515,3515,3515,3515,0
|
|
20250121,174300,390306705,3515,3515,3515,3515,0
|
|
20250121,174200,390306705,3515,3515,3515,3515,180
|
|
20250121,174100,390306705,3515,3515,3515,3515,0
|
|
20250121,174000,390306705,3515,3515,3515,3515,0
|
|
20250121,173900,390306705,3515,3515,3515,3515,0
|
|
20250121,173800,390306705,3515,3515,3515,3515,0
|
|
20250121,173700,390306705,3515,3515,3515,3515,0
|
|
20250121,173600,390306705,3515,3515,3515,3515,0
|
|
20250121,173500,390306705,3515,3515,3515,3515,0
|
|
20250121,173400,390306705,3515,3515,3515,3515,0
|
|
20250121,173300,390306705,3515,3515,3515,3515,0
|
|
20250121,173200,390306705,3515,3515,3515,3515,0
|
|
20250121,173100,390306705,3515,3515,3515,3515,0
|
|
20250121,173000,390306705,3515,3515,3515,3515,0
|
|
20250121,172900,390306705,3515,3515,3515,3515,0
|
|
20250121,172800,390306705,3515,3515,3515,3515,0
|
|
20250121,172700,390306705,3515,3515,3515,3515,0
|
|
20250121,172600,390306705,3515,3515,3515,3515,0
|
|
20250121,172500,390306705,3515,3515,3515,3515,0
|
|
20250121,172400,390306705,3515,3515,3515,3515,0
|
|
20250121,172300,390306705,3515,3515,3515,3515,0
|
|
20250121,172200,390306705,3515,3515,3515,3515,0
|
|
20250121,172100,390306705,3515,3515,3515,3515,0
|
|
20250121,172000,390306705,3515,3515,3515,3515,0
|
|
20250121,171900,390306705,3515,3515,3515,3515,0
|
|
20250121,171800,390306705,3515,3515,3515,3515,0
|
|
20250121,171700,390306705,3515,3515,3515,3515,0
|
|
20250121,171600,390306705,3515,3515,3515,3515,0
|
|
20250121,171500,390306705,3515,3515,3515,3515,0
|
|
20250121,171400,390306705,3515,3515,3515,3515,0
|
|
20250121,171300,390306705,3515,3515,3515,3515,0
|
|
20250121,171200,390306705,3515,3515,3515,3515,180
|
|
20250121,171100,390306705,3515,3515,3515,3515,0
|
|
20250121,171000,390306705,3515,3515,3515,3515,0
|
|
20250121,170900,390306705,3515,3515,3515,3515,0
|
|
20250121,170800,390306705,3515,3515,3515,3515,0
|
|
20250121,170700,390306705,3515,3515,3515,3515,0
|
|
20250121,170600,390306705,3515,3515,3515,3515,0
|
|
20250121,170500,390306705,3515,3515,3515,3515,0
|
|
20250121,170400,390306705,3515,3515,3515,3515,0
|
|
20250121,170300,390306705,3515,3515,3515,3515,0
|
|
20250121,170200,390306705,3515,3515,3515,3515,0
|
|
20250121,170100,390306705,3515,3515,3515,3515,0
|
|
20250121,170000,390306705,3515,3515,3515,3515,0
|
|
20250121,165900,390306705,3515,3515,3515,3515,0
|
|
20250121,165800,390306705,3515,3515,3515,3515,0
|
|
20250121,165700,390306705,3515,3515,3515,3515,0
|
|
20250121,165600,390306705,3515,3515,3515,3515,0
|
|
20250121,165500,390306705,3515,3515,3515,3515,0
|
|
20250121,165400,390306705,3515,3515,3515,3515,0
|
|
20250121,165300,390306705,3515,3515,3515,3515,0
|
|
20250121,165200,390306705,3515,3515,3515,3515,0
|
|
20250121,165100,390306705,3515,3515,3515,3515,0
|
|
20250121,165000,390306705,3515,3515,3515,3515,0
|
|
20250121,164900,390306705,3515,3515,3515,3515,0
|
|
20250121,164800,390306705,3515,3515,3515,3515,0
|
|
20250121,164700,390306705,3515,3515,3515,3515,0
|
|
20250121,164600,390306705,3515,3515,3515,3515,0
|
|
20250121,164500,390306705,3515,3515,3515,3515,0
|
|
20250121,164400,390306705,3515,3515,3515,3515,0
|
|
20250121,164300,390306705,3515,3515,3515,3515,0
|
|
20250121,164200,390306705,3515,3515,3515,3515,180
|
|
20250121,164100,390306705,3515,3515,3515,3515,0
|
|
20250121,164000,390306705,3515,3515,3515,3515,0
|
|
20250121,163900,390306705,3515,3515,3515,3515,0
|
|
20250121,163800,390306705,3515,3515,3515,3515,0
|
|
20250121,163700,390306705,3515,3515,3515,3515,0
|
|
20250121,163600,390306705,3515,3515,3515,3515,0
|
|
20250121,163500,390306705,3515,3515,3515,3515,0
|
|
20250121,163400,390306705,3515,3515,3515,3515,0
|
|
20250121,163300,390306705,3515,3515,3515,3515,0
|
|
20250121,163200,390306705,3515,3515,3515,3515,0
|
|
20250121,163100,390306705,3515,3515,3515,3515,0
|
|
20250121,163000,390306705,3515,3515,3515,3515,0
|
|
20250121,162900,390306705,3515,3515,3515,3515,0
|
|
20250121,162800,390306705,3515,3515,3515,3515,0
|
|
20250121,162700,390306705,3515,3515,3515,3515,0
|
|
20250121,162600,390306705,3515,3515,3515,3515,0
|
|
20250121,162500,390306705,3515,3515,3515,3515,0
|
|
20250121,162400,390306705,3515,3515,3515,3515,0
|
|
20250121,162300,390306705,3515,3515,3515,3515,0
|
|
20250121,162200,390306705,3515,3515,3515,3515,0
|
|
20250121,162100,390306705,3515,3515,3515,3515,0
|
|
20250121,162000,390306705,3515,3515,3515,3515,0
|
|
20250121,161900,390306705,3515,3515,3515,3515,0
|
|
20250121,161800,390306705,3515,3515,3515,3515,0
|
|
20250121,161700,390306705,3515,3515,3515,3515,0
|
|
20250121,161600,390306705,3515,3515,3515,3515,0
|
|
20250121,161500,390306705,3515,3515,3515,3515,0
|
|
20250121,161400,390306705,3515,3515,3515,3515,0
|
|
20250121,161300,390306705,3515,3515,3515,3515,0
|
|
20250121,161200,390306705,3515,3515,3515,3515,180
|
|
20250121,161100,390306705,3515,3515,3515,3515,0
|
|
20250121,161000,390306705,3515,3515,3515,3515,0
|
|
20250121,160900,390306705,3515,3515,3515,3515,0
|
|
20250121,160800,390306705,3515,3515,3515,3515,0
|
|
20250121,160700,390306705,3515,3515,3515,3515,0
|
|
20250121,160600,390306705,3515,3515,3515,3515,0
|
|
20250121,160500,390306705,3515,3515,3515,3515,0
|
|
20250121,160400,390306705,3515,3515,3515,3515,0
|
|
20250121,160300,390306705,3515,3515,3515,3515,0
|
|
20250121,160200,390306705,3515,3515,3515,3515,0
|
|
20250121,160100,390306705,3515,3515,3515,3515,0
|
|
20250121,160000,390306705,3515,3515,3515,3515,0
|
|
20250121,155900,390306705,3515,3515,3515,3515,0
|
|
20250121,155800,390306705,3515,3515,3515,3515,0
|
|
20250121,155700,390306705,3515,3515,3515,3515,0
|
|
20250121,155600,390306705,3515,3515,3515,3515,0
|
|
20250121,155500,390306705,3515,3515,3515,3515,0
|
|
20250121,155400,390306705,3515,3515,3515,3515,0
|
|
20250121,155300,390306705,3515,3515,3515,3515,0
|
|
20250121,155200,390306705,3515,3515,3515,3515,0
|
|
20250121,155100,390306705,3515,3515,3515,3515,0
|
|
20250121,155000,390306705,3515,3515,3515,3515,0
|
|
20250121,154900,390306705,3515,3515,3515,3515,0
|
|
20250121,154800,390306705,3515,3515,3515,3515,0
|
|
20250121,154700,390306705,3515,3515,3515,3515,0
|
|
20250121,154600,390306705,3515,3515,3515,3515,0
|
|
20250121,154500,390306705,3515,3515,3515,3515,0
|
|
20250121,154400,390306705,3515,3515,3515,3515,0
|
|
20250121,154300,390306705,3515,3515,3515,3515,0
|
|
20250121,154200,390306705,3515,3515,3515,3515,180
|
|
20250121,154100,390306705,3515,3515,3515,3515,0
|
|
20250121,154000,390306705,3515,3515,3515,3515,0
|
|
20250121,153900,390306705,3515,3515,3515,3515,0
|
|
20250121,153800,390306705,3515,3515,3515,3515,0
|
|
20250121,153700,390306705,3515,3515,3515,3515,0
|
|
20250121,153600,390306705,3515,3515,3515,3515,0
|
|
20250121,153500,390306705,3515,3515,3515,3515,0
|
|
20250121,153400,390306705,3515,3515,3515,3515,0
|
|
20250121,153300,390306705,3515,3515,3515,3515,0
|
|
20250121,153200,390306705,3515,3515,3515,3515,0
|
|
20250121,153100,390306705,3515,3515,3515,3515,0
|
|
20250121,153000,390306705,3515,3515,3515,3515,180
|
|
20250121,152900,389674005,3515,3515,3515,3515,0
|
|
20250121,152800,389674005,3515,3515,3515,3515,0
|
|
20250121,152700,389674005,3515,3515,3515,3515,0
|
|
20250121,152600,389674005,3515,3515,3515,3515,0
|
|
20250121,152500,389674005,3515,3515,3515,3515,0
|
|
20250121,152400,389674005,3515,3515,3515,3515,0
|
|
20250121,152300,389674005,3515,3515,3515,3515,0
|
|
20250121,152200,389674005,3515,3515,3515,3515,0
|
|
20250121,152100,389674005,3515,3515,3515,3515,0
|
|
20250121,152000,389674005,3515,3515,3515,3515,0
|
|
20250121,151900,389674005,3515,3515,3515,3515,4
|
|
20250121,151800,389659945,3505,3505,3505,3505,0
|
|
20250121,151700,389659945,3505,3515,3515,3505,1770
|
|
20250121,151600,383455765,3515,3515,3515,3515,0
|
|
20250121,151500,383455765,3515,3515,3515,3515,2
|
|
20250121,151400,383448735,3515,3515,3515,3515,0
|
|
20250121,151300,383448735,3515,3515,3515,3515,1
|
|
20250121,151200,383445220,3510,3510,3510,3510,0
|
|
20250121,151100,383445220,3510,3510,3510,3510,779
|
|
20250121,151000,380710930,3510,3510,3510,3510,0
|
|
20250121,150900,380710930,3510,3510,3510,3510,0
|
|
20250121,150800,380710930,3510,3510,3510,3510,1
|
|
20250121,150700,380707420,3515,3515,3515,3515,0
|
|
20250121,150600,380707420,3515,3515,3515,3515,0
|
|
20250121,150500,380707420,3515,3515,3515,3515,3
|
|
20250121,150400,380696875,3515,3515,3515,3515,7
|
|
20250121,150300,380672270,3520,3520,3520,3520,7
|
|
20250121,150200,380647630,3515,3510,3515,3505,262
|
|
20250121,150100,379728495,3510,3510,3515,3505,129
|
|
20250121,150000,379276190,3510,3510,3510,3510,386
|
|
20250121,145900,377921330,3510,3510,3510,3510,51
|
|
20250121,145800,377742320,3510,3510,3510,3510,23
|
|
20250121,145700,377661590,3520,3520,3520,3520,1
|
|
20250121,145600,377658070,3510,3510,3510,3510,0
|
|
20250121,145500,377658070,3510,3510,3510,3510,51
|
|
20250121,145400,377479060,3505,3505,3505,3505,20
|
|
20250121,145300,377408960,3505,3510,3510,3505,1221
|
|
20250121,145200,373123460,3515,3515,3515,3515,0
|
|
20250121,145100,373123460,3515,3515,3515,3515,5
|
|
20250121,145000,373105885,3515,3515,3515,3515,0
|
|
20250121,144900,373105885,3515,3515,3515,3515,0
|
|
20250121,144800,373105885,3515,3515,3515,3515,0
|
|
20250121,144700,373105885,3515,3515,3515,3515,0
|
|
20250121,144600,373105885,3515,3515,3515,3515,961
|
|
20250121,144500,369727970,3515,3515,3515,3515,39
|
|
20250121,144400,369590885,3515,3515,3515,3515,59
|
|
20250121,144300,369383500,3515,3515,3515,3515,0
|
|
20250121,144200,369383500,3515,3515,3515,3515,1
|
|
20250121,144100,369379985,3515,3515,3515,3515,1
|
|
20250121,144000,369376470,3510,3510,3510,3510,0
|
|
20250121,143900,369376470,3510,3510,3510,3510,2511
|
|
20250121,143800,360562860,3515,3515,3515,3515,0
|
|
20250121,143700,360562860,3515,3515,3515,3515,10
|
|
20250121,143600,360527710,3525,3525,3525,3525,0
|
|
20250121,143500,360527710,3525,3525,3525,3525,0
|
|
20250121,143400,360527710,3525,3525,3525,3525,0
|
|
20250121,143300,360527710,3525,3525,3525,3525,0
|
|
20250121,143200,360527710,3525,3525,3525,3525,0
|
|
20250121,143100,360527710,3525,3525,3525,3525,0
|
|
20250121,143000,360527710,3525,3525,3525,3525,0
|
|
20250121,142900,360527710,3525,3525,3525,3525,4
|
|
20250121,142800,360513610,3525,3525,3525,3525,0
|
|
20250121,142700,360513610,3525,3525,3525,3525,0
|
|
20250121,142600,360513610,3525,3525,3525,3525,6
|
|
20250121,142500,360492460,3525,3525,3525,3525,0
|
|
20250121,142400,360492460,3525,3525,3525,3525,0
|
|
20250121,142300,360492460,3525,3525,3525,3525,4
|
|
20250121,142200,360478360,3525,3525,3525,3525,703
|
|
20250121,142100,358000285,3525,3525,3525,3525,0
|
|
20250121,142000,358000285,3525,3525,3525,3525,0
|
|
20250121,141900,358000285,3525,3525,3525,3525,0
|
|
20250121,141800,358000285,3525,3525,3525,3525,1
|
|
20250121,141700,357996760,3525,3525,3525,3525,1
|
|
20250121,141600,357993235,3515,3515,3515,3515,0
|
|
20250121,141500,357993235,3515,3515,3515,3515,0
|
|
20250121,141400,357993235,3515,3515,3515,3515,0
|
|
20250121,141300,357993235,3515,3515,3515,3515,998
|
|
20250121,141200,354485265,3520,3520,3520,3520,0
|
|
20250121,141100,354485265,3520,3520,3520,3520,2
|
|
20250121,141000,354478225,3515,3515,3515,3515,26
|
|
20250121,140900,354386835,3515,3515,3515,3515,25
|
|
20250121,140800,354298960,3520,3520,3520,3520,0
|
|
20250121,140700,354298960,3520,3520,3520,3520,0
|
|
20250121,140600,354298960,3520,3520,3520,3520,0
|
|
20250121,140500,354298960,3520,3520,3520,3520,0
|
|
20250121,140400,354298960,3520,3520,3520,3520,0
|
|
20250121,140300,354298960,3520,3520,3520,3520,77
|
|
20250121,140200,354027920,3530,3530,3530,3530,0
|
|
20250121,140100,354027920,3530,3530,3530,3530,0
|
|
20250121,140000,354027920,3530,3530,3530,3530,2
|
|
20250121,135900,354020860,3525,3525,3525,3525,48
|
|
20250121,135800,353851660,3525,3525,3525,3525,2
|
|
20250121,135700,353844610,3525,3525,3525,3525,5915
|
|
20250121,135600,332994235,3525,3525,3525,3525,0
|
|
20250121,135500,332994235,3525,3525,3525,3525,0
|
|
20250121,135400,332994235,3525,3525,3525,3525,0
|
|
20250121,135300,332994235,3525,3515,3525,3515,6
|
|
20250121,135200,332973135,3515,3525,3525,3515,30
|
|
20250121,135100,332867615,3525,3525,3525,3525,0
|
|
20250121,135000,332867615,3525,3525,3525,3525,0
|
|
20250121,134900,332867615,3525,3525,3525,3525,1
|
|
20250121,134800,332864090,3525,3525,3525,3525,0
|
|
20250121,134700,332864090,3525,3525,3525,3525,0
|
|
20250121,134600,332864090,3525,3525,3525,3525,0
|
|
20250121,134500,332864090,3525,3525,3525,3525,0
|
|
20250121,134400,332864090,3525,3525,3525,3520,11
|
|
20250121,134300,332825320,3520,3520,3520,3520,0
|
|
20250121,134200,332825320,3520,3520,3520,3520,4
|
|
20250121,134100,332811240,3525,3525,3525,3525,0
|
|
20250121,134000,332811240,3525,3525,3525,3525,0
|
|
20250121,133900,332811240,3525,3525,3525,3525,5
|
|
20250121,133800,332793615,3525,3525,3525,3525,1
|
|
20250121,133700,332790090,3520,3520,3520,3520,0
|
|
20250121,133600,332790090,3520,3520,3520,3520,500
|
|
20250121,133500,331030090,3520,3520,3520,3520,0
|
|
20250121,133400,331030090,3520,3520,3520,3520,2
|
|
20250121,133300,331023050,3525,3520,3525,3520,10
|
|
20250121,133200,330987825,3520,3520,3520,3520,0
|
|
20250121,133100,330987825,3520,3520,3520,3520,1
|
|
20250121,133000,330984305,3520,3520,3520,3520,4
|
|
20250121,132900,330970225,3520,3520,3520,3520,0
|
|
20250121,132800,330970225,3520,3520,3520,3520,500
|
|
20250121,132700,329210225,3515,3525,3525,3515,1581
|
|
20250121,132600,323652990,3525,3525,3525,3525,2
|
|
20250121,132500,323645940,3525,3525,3525,3525,0
|
|
20250121,132400,323645940,3525,3525,3525,3525,1
|
|
20250121,132300,323642415,3520,3520,3520,3520,0
|
|
20250121,132200,323642415,3520,3525,3525,3520,132
|
|
20250121,132100,323177770,3520,3520,3520,3520,0
|
|
20250121,132000,323177770,3520,3525,3525,3520,69
|
|
20250121,131900,322934640,3525,3525,3525,3525,28
|
|
20250121,131800,322835940,3525,3525,3525,3525,0
|
|
20250121,131700,322835940,3525,3525,3525,3525,6
|
|
20250121,131600,322814790,3515,3515,3515,3515,0
|
|
20250121,131500,322814790,3515,3515,3515,3515,0
|
|
20250121,131400,322814790,3515,3515,3515,3515,0
|
|
20250121,131300,322814790,3515,3515,3515,3515,20
|
|
20250121,131200,322744490,3515,3515,3515,3515,77
|
|
20250121,131100,322473835,3525,3525,3525,3525,4
|
|
20250121,131000,322459735,3525,3525,3525,3525,1
|
|
20250121,130900,322456210,3515,3515,3515,3515,370
|
|
20250121,130800,321155660,3510,3510,3510,3510,230
|
|
20250121,130700,320348360,3515,3515,3515,3515,630
|
|
20250121,130600,318133910,3525,3525,3525,3525,12
|
|
20250121,130500,318091610,3525,3525,3525,3525,2
|
|
20250121,130400,318084560,3515,3515,3515,3515,0
|
|
20250121,130300,318084560,3515,3515,3515,3515,160
|
|
20250121,130200,317522160,3520,3520,3520,3520,0
|
|
20250121,130100,317522160,3520,3520,3520,3520,0
|
|
20250121,130000,317522160,3520,3520,3520,3520,0
|
|
20250121,125900,317522160,3520,3520,3520,3520,0
|
|
20250121,125800,317522160,3520,3520,3520,3520,0
|
|
20250121,125700,317522160,3520,3520,3520,3520,0
|
|
20250121,125600,317522160,3520,3520,3520,3520,5
|
|
20250121,125500,317504560,3525,3525,3525,3525,4
|
|
20250121,125400,317490460,3515,3515,3515,3515,39
|
|
20250121,125300,317353375,3525,3525,3525,3525,0
|
|
20250121,125200,317353375,3525,3515,3525,3515,29
|
|
20250121,125100,317251430,3525,3525,3525,3525,3
|
|
20250121,125000,317240855,3515,3515,3515,3515,1
|
|
20250121,124900,317237340,3515,3515,3515,3515,249
|
|
20250121,124800,316362105,3515,3515,3515,3515,0
|
|
20250121,124700,316362105,3515,3515,3515,3515,27
|
|
20250121,124600,316267200,3525,3525,3525,3525,2
|
|
20250121,124500,316260150,3520,3520,3520,3520,5
|
|
20250121,124400,316242550,3515,3515,3515,3515,31
|
|
20250121,124300,316133585,3515,3525,3525,3515,22
|
|
20250121,124200,316056205,3525,3515,3525,3515,5
|
|
20250121,124100,316038610,3525,3525,3525,3525,0
|
|
20250121,124000,316038610,3525,3515,3525,3515,31
|
|
20250121,123900,315929635,3525,3525,3525,3525,1
|
|
20250121,123800,315926110,3520,3520,3520,3520,59
|
|
20250121,123700,315718430,3515,3515,3515,3515,77
|
|
20250121,123600,315447775,3530,3530,3530,3530,0
|
|
20250121,123500,315447775,3530,3530,3530,3530,0
|
|
20250121,123400,315447775,3530,3530,3530,3530,0
|
|
20250121,123300,315447775,3530,3530,3530,3530,1
|
|
20250121,123200,315444245,3530,3530,3530,3530,1
|
|
20250121,123100,315440715,3535,3535,3535,3535,0
|
|
20250121,123000,315440715,3535,3535,3535,3535,7
|
|
20250121,122900,315415970,3515,3525,3525,3515,100
|
|
20250121,122800,315064040,3535,3535,3535,3535,160
|
|
20250121,122700,314498440,3535,3535,3535,3535,60
|
|
20250121,122600,314286340,3535,3535,3535,3535,0
|
|
20250121,122500,314286340,3535,3535,3535,3535,0
|
|
20250121,122400,314286340,3535,3535,3535,3535,2
|
|
20250121,122300,314279270,3535,3535,3535,3535,2
|
|
20250121,122200,314272200,3525,3525,3525,3525,59
|
|
20250121,122100,314064225,3525,3525,3525,3525,0
|
|
20250121,122000,314064225,3525,3520,3525,3520,800
|
|
20250121,121900,311244255,3520,3520,3520,3520,1
|
|
20250121,121800,311240735,3515,3515,3515,3515,350
|
|
20250121,121700,310010485,3520,3520,3520,3520,0
|
|
20250121,121600,310010485,3520,3520,3520,3520,1
|
|
20250121,121500,310006965,3520,3520,3520,3520,478
|
|
20250121,121400,308324405,3520,3515,3520,3515,505
|
|
20250121,121300,306549325,3520,3520,3520,3520,0
|
|
20250121,121200,306549325,3520,3520,3520,3520,40
|
|
20250121,121100,306408525,3520,3520,3520,3520,0
|
|
20250121,121000,306408525,3520,3520,3520,3520,0
|
|
20250121,120900,306408525,3520,3520,3520,3520,104
|
|
20250121,120800,306042445,3520,3520,3520,3520,6
|
|
20250121,120700,306021325,3515,3515,3515,3515,488
|
|
20250121,120600,304306005,3520,3520,3520,3520,0
|
|
20250121,120500,304306005,3520,3520,3520,3520,0
|
|
20250121,120400,304306005,3520,3520,3520,3520,12
|
|
20250121,120300,304263765,3520,3520,3520,3520,125
|
|
20250121,120200,303823765,3520,3520,3520,3520,0
|
|
20250121,120100,303823765,3520,3520,3520,3520,1922
|
|
20250121,120000,297058325,3520,3520,3520,3520,60
|
|
20250121,115900,296847125,3520,3520,3520,3520,0
|
|
20250121,115800,296847125,3520,3520,3520,3520,219
|
|
20250121,115700,296076245,3520,3520,3520,3520,720
|
|
20250121,115600,293541845,3520,3520,3520,3520,500
|
|
20250121,115500,291781845,3520,3520,3520,3520,0
|
|
20250121,115400,291781845,3520,3520,3520,3520,0
|
|
20250121,115300,291781845,3520,3520,3520,3520,20
|
|
20250121,115200,291711445,3520,3520,3520,3520,14
|
|
20250121,115100,291662165,3520,3520,3520,3520,64
|
|
20250121,115000,291436885,3520,3520,3520,3520,30
|
|
20250121,114900,291331285,3520,3520,3520,3520,17
|
|
20250121,114800,291271445,3520,3520,3520,3520,32
|
|
20250121,114700,291158805,3525,3525,3525,3525,0
|
|
20250121,114600,291158805,3525,3525,3525,3525,0
|
|
20250121,114500,291158805,3525,3525,3525,3525,0
|
|
20250121,114400,291158805,3525,3520,3525,3520,30
|
|
20250121,114300,291053200,3520,3520,3520,3520,1
|
|
20250121,114200,291049680,3515,3515,3515,3515,30
|
|
20250121,114100,290944230,3515,3520,3520,3515,1690
|
|
20250121,114000,285002045,3520,3520,3520,3520,0
|
|
20250121,113900,285002045,3520,3520,3520,3520,0
|
|
20250121,113800,285002045,3520,3520,3520,3520,57
|
|
20250121,113700,284801405,3525,3525,3525,3525,0
|
|
20250121,113600,284801405,3525,3525,3525,3525,0
|
|
20250121,113500,284801405,3525,3525,3525,3525,0
|
|
20250121,113400,284801405,3525,3525,3525,3525,1
|
|
20250121,113300,284797880,3525,3525,3525,3525,6
|
|
20250121,113200,284776730,3525,3525,3525,3525,32
|
|
20250121,113100,284663930,3535,3535,3535,3535,0
|
|
20250121,113000,284663930,3535,3535,3535,3535,0
|
|
20250121,112900,284663930,3535,3535,3535,3535,0
|
|
20250121,112800,284663930,3535,3535,3535,3535,0
|
|
20250121,112700,284663930,3535,3535,3535,3535,0
|
|
20250121,112600,284663930,3535,3535,3535,3535,0
|
|
20250121,112500,284663930,3535,3535,3535,3535,1
|
|
20250121,112400,284660395,3535,3535,3535,3535,315
|
|
20250121,112300,283546870,3525,3525,3525,3525,1
|
|
20250121,112200,283543345,3530,3530,3530,3530,51
|
|
20250121,112100,283363315,3535,3535,3535,3535,2
|
|
20250121,112000,283356245,3535,3530,3535,3530,52
|
|
20250121,111900,283172675,3530,3530,3530,3530,0
|
|
20250121,111800,283172675,3530,3530,3530,3530,0
|
|
20250121,111700,283172675,3530,3530,3530,3530,0
|
|
20250121,111600,283172675,3530,3530,3530,3530,34
|
|
20250121,111500,283052655,3530,3530,3530,3530,0
|
|
20250121,111400,283052655,3530,3530,3530,3530,0
|
|
20250121,111300,283052655,3530,3530,3530,3530,0
|
|
20250121,111200,283052655,3530,3530,3530,3530,300
|
|
20250121,111100,281993655,3530,3530,3530,3530,9
|
|
20250121,111000,281961885,3530,3530,3530,3530,6
|
|
20250121,110900,281940705,3530,3530,3530,3530,0
|
|
20250121,110800,281940705,3530,3530,3530,3530,1
|
|
20250121,110700,281937175,3525,3530,3530,3525,34
|
|
20250121,110600,281817315,3535,3535,3535,3535,1
|
|
20250121,110500,281813780,3535,3535,3535,3535,0
|
|
20250121,110400,281813780,3535,3535,3535,3535,0
|
|
20250121,110300,281813780,3535,3535,3535,3535,0
|
|
20250121,110200,281813780,3535,3535,3535,3535,0
|
|
20250121,110100,281813780,3535,3535,3535,3535,1
|
|
20250121,110000,281810245,3520,3530,3530,3520,360
|
|
20250121,105900,280543025,3535,3535,3535,3535,4
|
|
20250121,105800,280528885,3520,3520,3520,3520,70
|
|
20250121,105700,280282485,3520,3520,3520,3520,0
|
|
20250121,105600,280282485,3520,3520,3520,3520,1
|
|
20250121,105500,280278965,3535,3535,3535,3535,0
|
|
20250121,105400,280278965,3535,3530,3535,3530,2
|
|
20250121,105300,280271900,3530,3525,3535,3525,502
|
|
20250121,105200,278499980,3525,3525,3525,3525,100
|
|
20250121,105100,278147480,3520,3520,3520,3520,0
|
|
20250121,105000,278147480,3520,3520,3520,3520,0
|
|
20250121,104900,278147480,3520,3520,3520,3520,4
|
|
20250121,104800,278133400,3525,3525,3525,3525,50
|
|
20250121,104700,277957150,3510,3510,3510,3510,1
|
|
20250121,104600,277953640,3515,3515,3515,3515,0
|
|
20250121,104500,277953640,3515,3515,3515,3515,820
|
|
20250121,104400,275071340,3515,3515,3515,3515,0
|
|
20250121,104300,275071340,3515,3515,3515,3515,30
|
|
20250121,104200,274965890,3535,3530,3535,3530,90
|
|
20250121,104100,274647945,3525,3520,3530,3515,1937
|
|
20250121,104000,267838785,3520,3520,3520,3520,10
|
|
20250121,103900,267803585,3540,3540,3540,3540,0
|
|
20250121,103800,267803585,3540,3540,3540,3540,0
|
|
20250121,103700,267803585,3540,3540,3540,3540,0
|
|
20250121,103600,267803585,3540,3540,3540,3540,0
|
|
20250121,103500,267803585,3540,3540,3540,3540,0
|
|
20250121,103400,267803585,3540,3540,3540,3540,5
|
|
20250121,103300,267785885,3520,3520,3520,3520,1000
|
|
20250121,103200,264265885,3535,3535,3540,3520,116
|
|
20250121,103100,263857355,3540,3525,3540,3525,370
|
|
20250121,103000,262548995,3525,3525,3525,3525,49
|
|
20250121,102900,262376270,3535,3535,3535,3535,0
|
|
20250121,102800,262376270,3535,3525,3535,3525,84
|
|
20250121,102700,262080160,3525,3520,3525,3515,109
|
|
20250121,102600,261697010,3525,3525,3525,3525,1
|
|
20250121,102500,261693485,3525,3525,3525,3525,0
|
|
20250121,102400,261693485,3525,3525,3525,3525,56
|
|
20250121,102300,261496085,3515,3520,3520,3515,192
|
|
20250121,102200,260821180,3530,3530,3530,3530,2
|
|
20250121,102100,260814120,3530,3525,3530,3520,18
|
|
20250121,102000,260750635,3525,3530,3530,3525,555
|
|
20250121,101900,258792200,3530,3535,3535,3530,111
|
|
20250121,101800,258400365,3540,3545,3545,3540,4
|
|
20250121,101700,258386195,3550,3550,3550,3550,0
|
|
20250121,101600,258386195,3550,3550,3550,3550,0
|
|
20250121,101500,258386195,3550,3550,3550,3550,3
|
|
20250121,101400,258375545,3550,3550,3550,3550,1
|
|
20250121,101300,258371995,3525,3525,3525,3525,0
|
|
20250121,101200,258371995,3525,3525,3525,3525,1
|
|
20250121,101100,258368470,3535,3535,3535,3535,142
|
|
20250121,101000,257866500,3565,3570,3570,3560,103
|
|
20250121,100900,257499345,3570,3540,3570,3535,87
|
|
20250121,100800,257191295,3525,3520,3525,3515,1445
|
|
20250121,100700,252103430,3510,3510,3510,3510,989
|
|
20250121,100600,248632040,3510,3510,3510,3510,0
|
|
20250121,100500,248632040,3510,3510,3510,3510,40
|
|
20250121,100400,248491640,3505,3510,3510,3505,64
|
|
20250121,100300,248267020,3510,3515,3515,3510,2300
|
|
20250121,100200,240190090,3515,3515,3520,3515,1964
|
|
20250121,100100,233285815,3520,3525,3525,3520,1008
|
|
20250121,100000,229737625,3535,3535,3535,3535,5
|
|
20250121,095900,229719950,3535,3535,3535,3535,0
|
|
20250121,095800,229719950,3535,3520,3535,3520,5
|
|
20250121,095700,229702315,3525,3525,3525,3525,501
|
|
20250121,095600,227936290,3515,3515,3515,3515,2876
|
|
20250121,095500,217827150,3520,3520,3520,3520,500
|
|
20250121,095400,216067150,3520,3525,3525,3520,6
|
|
20250121,095300,216046005,3525,3520,3525,3515,16
|
|
20250121,095200,215989710,3520,3525,3525,3520,301
|
|
20250121,095100,214930185,3515,3525,3525,3515,2941
|
|
20250121,095000,204581895,3525,3535,3535,3525,618
|
|
20250121,094900,202403415,3535,3530,3535,3530,404
|
|
20250121,094800,200977275,3535,3535,3535,3535,0
|
|
20250121,094700,200977275,3535,3535,3535,3535,0
|
|
20250121,094600,200977275,3535,3535,3535,3520,1174
|
|
20250121,094500,196835190,3540,3540,3540,3540,1
|
|
20250121,094400,196831650,3540,3540,3540,3540,29
|
|
20250121,094300,196728990,3545,3545,3545,3545,1
|
|
20250121,094200,196725445,3540,3540,3540,3540,45
|
|
20250121,094100,196566145,3540,3540,3540,3540,310
|
|
20250121,094000,195468745,3540,3560,3560,3540,2065
|
|
20250121,093900,188158620,3560,3580,3580,3550,745
|
|
20250121,093800,185513770,3585,3550,3610,3550,4067
|
|
20250121,093700,170967445,3545,3545,3545,3545,0
|
|
20250121,093600,170967445,3545,3545,3545,3545,20
|
|
20250121,093500,170896545,3550,3550,3550,3550,109
|
|
20250121,093400,170509595,3550,3550,3550,3550,2
|
|
20250121,093300,170502495,3545,3550,3550,3545,3925
|
|
20250121,093200,156587860,3560,3560,3560,3560,0
|
|
20250121,093100,156587860,3560,3560,3560,3560,2
|
|
20250121,093000,156580740,3560,3555,3560,3555,201
|
|
20250121,092900,155866180,3560,3560,3560,3560,10
|
|
20250121,092800,155830580,3555,3555,3555,3555,1
|
|
20250121,092700,155827025,3555,3555,3555,3555,332
|
|
20250121,092600,154646765,3560,3560,3560,3560,0
|
|
20250121,092500,154646765,3560,3560,3560,3560,229
|
|
20250121,092400,153831525,3560,3560,3560,3560,2025
|
|
20250121,092300,146622525,3560,3560,3560,3560,0
|
|
20250121,092200,146622525,3560,3560,3560,3560,200
|
|
20250121,092100,145910525,3560,3560,3560,3560,4
|
|
20250121,092000,145896285,3560,3560,3560,3560,3
|
|
20250121,091900,145885605,3560,3560,3560,3560,1
|
|
20250121,091800,145882045,3560,3560,3560,3560,25
|
|
20250121,091700,145793045,3560,3560,3560,3560,7
|
|
20250121,091600,145768125,3560,3560,3560,3555,21
|
|
20250121,091500,145693435,3555,3560,3560,3555,268
|
|
20250121,091400,144740670,3545,3545,3545,3545,0
|
|
20250121,091300,144740670,3545,3545,3545,3545,0
|
|
20250121,091200,144740670,3545,3560,3560,3545,1104
|
|
20250121,091100,140826105,3550,3550,3550,3550,1000
|
|
20250121,091000,137276105,3540,3540,3540,3540,0
|
|
20250121,090900,137276105,3540,3540,3540,3540,973
|
|
20250121,090800,133831685,3540,3540,3540,3540,1014
|
|
20250121,090700,130242125,3540,3535,3550,3535,1794
|
|
20250121,090600,123889645,3540,3540,3540,3540,0
|
|
20250121,090500,123889645,3540,3535,3540,3535,200
|
|
20250121,090400,123182585,3535,3535,3535,3535,12
|
|
20250121,090300,123140165,3535,3525,3535,3525,666
|
|
20250121,090200,120789940,3520,3560,3580,3405,32917
|
|
20250121,090100,6073310,3555,3550,3555,3550,858
|
|
20250121,090000,3023205,3550,3540,3555,3540,854
|