676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,201300,112595670,3620,3620,3620,3620,1212
|
|
20250107,201200,112595670,3620,3620,3620,3620,0
|
|
20250107,201100,112595670,3620,3620,3620,3620,0
|
|
20250107,201000,112595670,3620,3620,3620,3620,0
|
|
20250107,200900,112595670,3620,3620,3620,3620,0
|
|
20250107,200800,112595670,3620,3620,3620,3620,0
|
|
20250107,200700,112595670,3620,3620,3620,3620,0
|
|
20250107,200600,112595670,3620,3620,3620,3620,0
|
|
20250107,200500,112595670,3620,3620,3620,3620,0
|
|
20250107,200400,112595670,3620,3620,3620,3620,0
|
|
20250107,200300,112595670,3620,3620,3620,3620,0
|
|
20250107,200200,112595670,3620,3620,3620,3620,0
|
|
20250107,200100,112595670,3620,3620,3620,3620,0
|
|
20250107,200000,112595670,3620,3620,3620,3620,0
|
|
20250107,195900,112595670,3620,3620,3620,3620,0
|
|
20250107,195800,112595670,3620,3620,3620,3620,0
|
|
20250107,195700,112595670,3620,3620,3620,3620,0
|
|
20250107,195600,112595670,3620,3620,3620,3620,0
|
|
20250107,195500,112595670,3620,3620,3620,3620,0
|
|
20250107,195400,112595670,3620,3620,3620,3620,0
|
|
20250107,195300,112595670,3620,3620,3620,3620,0
|
|
20250107,195200,112595670,3620,3620,3620,3620,0
|
|
20250107,195100,112595670,3620,3620,3620,3620,0
|
|
20250107,195000,112595670,3620,3620,3620,3620,0
|
|
20250107,194900,112595670,3620,3620,3620,3620,0
|
|
20250107,194800,112595670,3620,3620,3620,3620,0
|
|
20250107,194700,112595670,3620,3620,3620,3620,0
|
|
20250107,194600,112595670,3620,3620,3620,3620,0
|
|
20250107,194500,112595670,3620,3620,3620,3620,0
|
|
20250107,194400,112595670,3620,3620,3620,3620,0
|
|
20250107,194300,112595670,3620,3620,3620,3620,1212
|
|
20250107,194200,112595670,3620,3620,3620,3620,0
|
|
20250107,194100,112595670,3620,3620,3620,3620,0
|
|
20250107,194000,112595670,3620,3620,3620,3620,0
|
|
20250107,193900,112595670,3620,3620,3620,3620,0
|
|
20250107,193800,112595670,3620,3620,3620,3620,0
|
|
20250107,193700,112595670,3620,3620,3620,3620,0
|
|
20250107,193600,112595670,3620,3620,3620,3620,0
|
|
20250107,193500,112595670,3620,3620,3620,3620,0
|
|
20250107,193400,112595670,3620,3620,3620,3620,0
|
|
20250107,193300,112595670,3620,3620,3620,3620,0
|
|
20250107,193200,112595670,3620,3620,3620,3620,0
|
|
20250107,193100,112595670,3620,3620,3620,3620,0
|
|
20250107,193000,112595670,3620,3620,3620,3620,0
|
|
20250107,192900,112595670,3620,3620,3620,3620,0
|
|
20250107,192800,112595670,3620,3620,3620,3620,0
|
|
20250107,192700,112595670,3620,3620,3620,3620,0
|
|
20250107,192600,112595670,3620,3620,3620,3620,0
|
|
20250107,192500,112595670,3620,3620,3620,3620,0
|
|
20250107,192400,112595670,3620,3620,3620,3620,0
|
|
20250107,192300,112595670,3620,3620,3620,3620,0
|
|
20250107,192200,112595670,3620,3620,3620,3620,0
|
|
20250107,192100,112595670,3620,3620,3620,3620,0
|
|
20250107,192000,112595670,3620,3620,3620,3620,0
|
|
20250107,191900,112595670,3620,3620,3620,3620,0
|
|
20250107,191800,112595670,3620,3620,3620,3620,0
|
|
20250107,191700,112595670,3620,3620,3620,3620,0
|
|
20250107,191600,112595670,3620,3620,3620,3620,0
|
|
20250107,191500,112595670,3620,3620,3620,3620,0
|
|
20250107,191400,112595670,3620,3620,3620,3620,0
|
|
20250107,191300,112595670,3620,3620,3620,3620,1212
|
|
20250107,191200,112595670,3620,3620,3620,3620,0
|
|
20250107,191100,112595670,3620,3620,3620,3620,0
|
|
20250107,191000,112595670,3620,3620,3620,3620,0
|
|
20250107,190900,112595670,3620,3620,3620,3620,0
|
|
20250107,190800,112595670,3620,3620,3620,3620,0
|
|
20250107,190700,112595670,3620,3620,3620,3620,0
|
|
20250107,190600,112595670,3620,3620,3620,3620,0
|
|
20250107,190500,112595670,3620,3620,3620,3620,0
|
|
20250107,190400,112595670,3620,3620,3620,3620,0
|
|
20250107,190300,112595670,3620,3620,3620,3620,0
|
|
20250107,190200,112595670,3620,3620,3620,3620,0
|
|
20250107,190100,112595670,3620,3620,3620,3620,0
|
|
20250107,190000,112595670,3620,3620,3620,3620,0
|
|
20250107,185900,112595670,3620,3620,3620,3620,0
|
|
20250107,185800,112595670,3620,3620,3620,3620,0
|
|
20250107,185700,112595670,3620,3620,3620,3620,0
|
|
20250107,185600,112595670,3620,3620,3620,3620,0
|
|
20250107,185500,112595670,3620,3620,3620,3620,0
|
|
20250107,185400,112595670,3620,3620,3620,3620,0
|
|
20250107,185300,112595670,3620,3620,3620,3620,0
|
|
20250107,185200,112595670,3620,3620,3620,3620,0
|
|
20250107,185100,112595670,3620,3620,3620,3620,0
|
|
20250107,185000,112595670,3620,3620,3620,3620,0
|
|
20250107,184900,112595670,3620,3620,3620,3620,0
|
|
20250107,184800,112595670,3620,3620,3620,3620,0
|
|
20250107,184700,112595670,3620,3620,3620,3620,0
|
|
20250107,184600,112595670,3620,3620,3620,3620,0
|
|
20250107,184500,112595670,3620,3620,3620,3620,0
|
|
20250107,184400,112595670,3620,3620,3620,3620,0
|
|
20250107,184300,112595670,3620,3620,3620,3620,1212
|
|
20250107,184200,112595670,3620,3620,3620,3620,0
|
|
20250107,184100,112595670,3620,3620,3620,3620,0
|
|
20250107,184000,112595670,3620,3620,3620,3620,0
|
|
20250107,183900,112595670,3620,3620,3620,3620,0
|
|
20250107,183800,112595670,3620,3620,3620,3620,0
|
|
20250107,183700,112595670,3620,3620,3620,3620,0
|
|
20250107,183600,112595670,3620,3620,3620,3620,0
|
|
20250107,183500,112595670,3620,3620,3620,3620,0
|
|
20250107,183400,112595670,3620,3620,3620,3620,0
|
|
20250107,183300,112595670,3620,3620,3620,3620,0
|
|
20250107,183200,112595670,3620,3620,3620,3620,0
|
|
20250107,183100,112595670,3620,3620,3620,3620,0
|
|
20250107,183000,112595670,3620,3620,3620,3620,0
|
|
20250107,182900,112595670,3620,3620,3620,3620,0
|
|
20250107,182800,112595670,3620,3620,3620,3620,0
|
|
20250107,182700,112595670,3620,3620,3620,3620,0
|
|
20250107,182600,112595670,3620,3620,3620,3620,0
|
|
20250107,182500,112595670,3620,3620,3620,3620,0
|
|
20250107,182400,112595670,3620,3620,3620,3620,0
|
|
20250107,182300,112595670,3620,3620,3620,3620,0
|
|
20250107,182200,112595670,3620,3620,3620,3620,0
|
|
20250107,182100,112595670,3620,3620,3620,3620,0
|
|
20250107,182000,112595670,3620,3620,3620,3620,0
|
|
20250107,181900,112595670,3620,3620,3620,3620,0
|
|
20250107,181800,112595670,3620,3620,3620,3620,0
|
|
20250107,181700,112595670,3620,3620,3620,3620,0
|
|
20250107,181600,112595670,3620,3620,3620,3620,0
|
|
20250107,181500,112595670,3620,3620,3620,3620,0
|
|
20250107,181400,112595670,3620,3620,3620,3620,0
|
|
20250107,181300,112595670,3620,3620,3620,3620,1212
|
|
20250107,181200,112595670,3620,3620,3620,3620,0
|
|
20250107,181100,112595670,3620,3620,3620,3620,0
|
|
20250107,181000,112595670,3620,3620,3620,3620,0
|
|
20250107,180900,112595670,3620,3620,3620,3620,0
|
|
20250107,180800,112595670,3620,3620,3620,3620,0
|
|
20250107,180700,112595670,3620,3620,3620,3620,0
|
|
20250107,180600,112595670,3620,3620,3620,3620,0
|
|
20250107,180500,112595670,3620,3620,3620,3620,0
|
|
20250107,180400,112595670,3620,3620,3620,3620,0
|
|
20250107,180300,112595670,3620,3620,3620,3620,0
|
|
20250107,180200,112595670,3620,3620,3620,3620,0
|
|
20250107,180100,112595670,3620,3620,3620,3620,0
|
|
20250107,180000,112595670,3620,3620,3620,3620,0
|
|
20250107,175900,112595670,3620,3620,3620,3620,0
|
|
20250107,175800,112595670,3620,3620,3620,3620,0
|
|
20250107,175700,112595670,3620,3620,3620,3620,0
|
|
20250107,175600,112595670,3620,3620,3620,3620,0
|
|
20250107,175500,112595670,3620,3620,3620,3620,0
|
|
20250107,175400,112595670,3620,3620,3620,3620,0
|
|
20250107,175300,112595670,3620,3620,3620,3620,0
|
|
20250107,175200,112595670,3620,3620,3620,3620,0
|
|
20250107,175100,112595670,3620,3620,3620,3620,0
|
|
20250107,175000,112595670,3620,3620,3620,3620,0
|
|
20250107,174900,112595670,3620,3620,3620,3620,0
|
|
20250107,174800,112595670,3620,3620,3620,3620,0
|
|
20250107,174700,112595670,3620,3620,3620,3620,0
|
|
20250107,174600,112595670,3620,3620,3620,3620,0
|
|
20250107,174500,112595670,3620,3620,3620,3620,0
|
|
20250107,174400,112595670,3620,3620,3620,3620,0
|
|
20250107,174300,112595670,3620,3620,3620,3620,1212
|
|
20250107,174200,112595670,3620,3620,3620,3620,0
|
|
20250107,174100,112595670,3620,3620,3620,3620,0
|
|
20250107,174000,112595670,3620,3620,3620,3620,0
|
|
20250107,173900,112595670,3620,3620,3620,3620,0
|
|
20250107,173800,112595670,3620,3620,3620,3620,0
|
|
20250107,173700,112595670,3620,3620,3620,3620,0
|
|
20250107,173600,112595670,3620,3620,3620,3620,0
|
|
20250107,173500,112595670,3620,3620,3620,3620,0
|
|
20250107,173400,112595670,3620,3620,3620,3620,0
|
|
20250107,173300,112595670,3620,3620,3620,3620,0
|
|
20250107,173200,112595670,3620,3620,3620,3620,0
|
|
20250107,173100,112595670,3620,3620,3620,3620,0
|
|
20250107,173000,112595670,3620,3620,3620,3620,0
|
|
20250107,172900,112595670,3620,3620,3620,3620,0
|
|
20250107,172800,112595670,3620,3620,3620,3620,0
|
|
20250107,172700,112595670,3620,3620,3620,3620,0
|
|
20250107,172600,112595670,3620,3620,3620,3620,0
|
|
20250107,172500,112595670,3620,3620,3620,3620,0
|
|
20250107,172400,112595670,3620,3620,3620,3620,0
|
|
20250107,172300,112595670,3620,3620,3620,3620,0
|
|
20250107,172200,112595670,3620,3620,3620,3620,0
|
|
20250107,172100,112595670,3620,3620,3620,3620,0
|
|
20250107,172000,112595670,3620,3620,3620,3620,0
|
|
20250107,171900,112595670,3620,3620,3620,3620,0
|
|
20250107,171800,112595670,3620,3620,3620,3620,0
|
|
20250107,171700,112595670,3620,3620,3620,3620,0
|
|
20250107,171600,112595670,3620,3620,3620,3620,0
|
|
20250107,171500,112595670,3620,3620,3620,3620,0
|
|
20250107,171400,112595670,3620,3620,3620,3620,0
|
|
20250107,171300,112595670,3620,3620,3620,3620,1212
|
|
20250107,171200,112595670,3620,3620,3620,3620,0
|
|
20250107,171100,112595670,3620,3620,3620,3620,0
|
|
20250107,171000,112595670,3620,3620,3620,3620,0
|
|
20250107,170900,112595670,3620,3620,3620,3620,0
|
|
20250107,170800,112595670,3620,3620,3620,3620,0
|
|
20250107,170700,112595670,3620,3620,3620,3620,0
|
|
20250107,170600,112595670,3620,3620,3620,3620,0
|
|
20250107,170500,112595670,3620,3620,3620,3620,0
|
|
20250107,170400,112595670,3620,3620,3620,3620,0
|
|
20250107,170300,112595670,3620,3620,3620,3620,0
|
|
20250107,170200,112595670,3620,3620,3620,3620,0
|
|
20250107,170100,112595670,3620,3620,3620,3620,0
|
|
20250107,170000,112595670,3620,3620,3620,3620,0
|
|
20250107,165900,112595670,3620,3620,3620,3620,0
|
|
20250107,165800,112595670,3620,3620,3620,3620,0
|
|
20250107,165700,112595670,3620,3620,3620,3620,0
|
|
20250107,165600,112595670,3620,3620,3620,3620,0
|
|
20250107,165500,112595670,3620,3620,3620,3620,0
|
|
20250107,165400,112595670,3620,3620,3620,3620,0
|
|
20250107,165300,112595670,3620,3620,3620,3620,0
|
|
20250107,165200,112595670,3620,3620,3620,3620,0
|
|
20250107,165100,112595670,3620,3620,3620,3620,0
|
|
20250107,165000,112595670,3620,3620,3620,3620,0
|
|
20250107,164900,112595670,3620,3620,3620,3620,0
|
|
20250107,164800,112595670,3620,3620,3620,3620,0
|
|
20250107,164700,112595670,3620,3620,3620,3620,0
|
|
20250107,164600,112595670,3620,3620,3620,3620,0
|
|
20250107,164500,112595670,3620,3620,3620,3620,0
|
|
20250107,164400,112595670,3620,3620,3620,3620,0
|
|
20250107,164300,112595670,3620,3620,3620,3620,1212
|
|
20250107,164200,112595670,3620,3620,3620,3620,0
|
|
20250107,164100,112595670,3620,3620,3620,3620,0
|
|
20250107,164000,112595670,3620,3620,3620,3620,0
|
|
20250107,163900,112595670,3620,3620,3620,3620,0
|
|
20250107,163800,112595670,3620,3620,3620,3620,0
|
|
20250107,163700,112595670,3620,3620,3620,3620,0
|
|
20250107,163600,112595670,3620,3620,3620,3620,0
|
|
20250107,163500,112595670,3620,3620,3620,3620,0
|
|
20250107,163400,112595670,3620,3620,3620,3620,0
|
|
20250107,163300,112595670,3620,3620,3620,3620,0
|
|
20250107,163200,112595670,3620,3620,3620,3620,0
|
|
20250107,163100,112595670,3620,3620,3620,3620,0
|
|
20250107,163000,112595670,3620,3620,3620,3620,0
|
|
20250107,162900,112595670,3620,3620,3620,3620,0
|
|
20250107,162800,112595670,3620,3620,3620,3620,0
|
|
20250107,162700,112595670,3620,3620,3620,3620,0
|
|
20250107,162600,112595670,3620,3620,3620,3620,0
|
|
20250107,162500,112595670,3620,3620,3620,3620,0
|
|
20250107,162400,112595670,3620,3620,3620,3620,0
|
|
20250107,162300,112595670,3620,3620,3620,3620,0
|
|
20250107,162200,112595670,3620,3620,3620,3620,0
|
|
20250107,162100,112595670,3620,3620,3620,3620,0
|
|
20250107,162000,112595670,3620,3620,3620,3620,0
|
|
20250107,161900,112595670,3620,3620,3620,3620,0
|
|
20250107,161800,112595670,3620,3620,3620,3620,0
|
|
20250107,161700,112595670,3620,3620,3620,3620,0
|
|
20250107,161600,112595670,3620,3620,3620,3620,0
|
|
20250107,161500,112595670,3620,3620,3620,3620,0
|
|
20250107,161400,112595670,3620,3620,3620,3620,0
|
|
20250107,161300,112595670,3620,3620,3620,3620,1212
|
|
20250107,161200,112595670,3620,3620,3620,3620,0
|
|
20250107,161100,112595670,3620,3620,3620,3620,0
|
|
20250107,161000,112595670,3620,3620,3620,3620,0
|
|
20250107,160900,112595670,3620,3620,3620,3620,0
|
|
20250107,160800,112595670,3620,3620,3620,3620,0
|
|
20250107,160700,112595670,3620,3620,3620,3620,0
|
|
20250107,160600,112595670,3620,3620,3620,3620,0
|
|
20250107,160500,112595670,3620,3620,3620,3620,0
|
|
20250107,160400,112595670,3620,3620,3620,3620,0
|
|
20250107,160300,112595670,3620,3620,3620,3620,0
|
|
20250107,160200,112595670,3620,3620,3620,3620,0
|
|
20250107,160100,112595670,3620,3620,3620,3620,0
|
|
20250107,160000,112595670,3620,3620,3620,3620,0
|
|
20250107,155900,112595670,3620,3620,3620,3620,0
|
|
20250107,155800,112595670,3620,3620,3620,3620,0
|
|
20250107,155700,112595670,3620,3620,3620,3620,0
|
|
20250107,155600,112595670,3620,3620,3620,3620,0
|
|
20250107,155500,112595670,3620,3620,3620,3620,0
|
|
20250107,155400,112595670,3620,3620,3620,3620,0
|
|
20250107,155300,112595670,3620,3620,3620,3620,0
|
|
20250107,155200,112595670,3620,3620,3620,3620,0
|
|
20250107,155100,112595670,3620,3620,3620,3620,0
|
|
20250107,155000,112595670,3620,3620,3620,3620,0
|
|
20250107,154900,112595670,3620,3620,3620,3620,0
|
|
20250107,154800,112595670,3620,3620,3620,3620,0
|
|
20250107,154700,112595670,3620,3620,3620,3620,0
|
|
20250107,154600,112595670,3620,3620,3620,3620,0
|
|
20250107,154500,112595670,3620,3620,3620,3620,0
|
|
20250107,154400,112595670,3620,3620,3620,3620,0
|
|
20250107,154300,112595670,3620,3620,3620,3620,1212
|
|
20250107,154200,112595670,3620,3620,3620,3620,0
|
|
20250107,154100,112595670,3620,3620,3620,3620,0
|
|
20250107,154000,112595670,3620,3620,3620,3620,0
|
|
20250107,153900,112595670,3620,3620,3620,3620,0
|
|
20250107,153800,112595670,3620,3620,3620,3620,0
|
|
20250107,153700,112595670,3620,3620,3620,3620,0
|
|
20250107,153600,112595670,3620,3620,3620,3620,0
|
|
20250107,153500,112595670,3620,3620,3620,3620,0
|
|
20250107,153400,112595670,3620,3620,3620,3620,0
|
|
20250107,153300,112595670,3620,3620,3620,3620,0
|
|
20250107,153200,112595670,3620,3620,3620,3620,0
|
|
20250107,153100,112595670,3620,3620,3620,3620,0
|
|
20250107,153000,112595670,3620,3620,3620,3620,1212
|
|
20250107,152900,108208230,3620,3620,3620,3620,0
|
|
20250107,152800,108208230,3620,3620,3620,3620,0
|
|
20250107,152700,108208230,3620,3620,3620,3620,0
|
|
20250107,152600,108208230,3620,3620,3620,3620,0
|
|
20250107,152500,108208230,3620,3620,3620,3620,0
|
|
20250107,152400,108208230,3620,3620,3620,3620,0
|
|
20250107,152300,108208230,3620,3620,3620,3620,0
|
|
20250107,152200,108208230,3620,3620,3620,3620,0
|
|
20250107,152100,108208230,3620,3620,3620,3620,0
|
|
20250107,152000,108208230,3620,3620,3620,3620,0
|
|
20250107,151900,108208230,3620,3615,3620,3600,45
|
|
20250107,151800,108045425,3615,3600,3615,3600,61
|
|
20250107,151700,107825300,3615,3600,3615,3600,26
|
|
20250107,151600,107731415,3615,3615,3615,3615,18
|
|
20250107,151500,107666345,3615,3605,3615,3605,639
|
|
20250107,151400,105359615,3605,3605,3605,3600,14
|
|
20250107,151300,105309150,3600,3595,3600,3595,334
|
|
20250107,151200,104108330,3595,3585,3595,3585,129
|
|
20250107,151100,103645665,3585,3580,3585,3580,1003
|
|
20250107,151000,100049980,3585,3585,3585,3585,0
|
|
20250107,150900,100049980,3585,3585,3585,3585,0
|
|
20250107,150800,100049980,3585,3585,3585,3585,0
|
|
20250107,150700,100049980,3585,3585,3585,3585,10
|
|
20250107,150600,100014130,3585,3580,3585,3580,10
|
|
20250107,150500,99978295,3580,3580,3585,3580,36
|
|
20250107,150400,99849410,3580,3580,3580,3580,1
|
|
20250107,150300,99845830,3555,3555,3555,3555,21
|
|
20250107,150200,99771175,3580,3575,3580,3575,20
|
|
20250107,150100,99699615,3570,3555,3585,3555,1018
|
|
20250107,150000,96061540,3560,3550,3560,3525,2099
|
|
20250107,145900,88624665,3550,3545,3575,3545,1068
|
|
20250107,145800,84827810,3545,3530,3545,3515,1136
|
|
20250107,145700,80832255,3560,3535,3560,3535,119
|
|
20250107,145600,80410015,3530,3530,3530,3530,508
|
|
20250107,145500,78616775,3515,3530,3530,3515,181
|
|
20250107,145400,77980260,3530,3520,3530,3520,196
|
|
20250107,145300,77290330,3530,3525,3530,3525,152
|
|
20250107,145200,76753960,3530,3530,3530,3530,169
|
|
20250107,145100,76157390,3530,3530,3530,3525,48
|
|
20250107,145000,75988010,3530,3560,3565,3530,395
|
|
20250107,144900,74589365,3535,3535,3535,3535,628
|
|
20250107,144800,72369385,3535,3555,3555,3530,1534
|
|
20250107,144700,66932825,3560,3560,3560,3560,1
|
|
20250107,144600,66929265,3575,3565,3575,3565,13
|
|
20250107,144500,66882845,3580,3580,3580,3580,0
|
|
20250107,144400,66882845,3580,3565,3580,3565,21
|
|
20250107,144300,66807965,3565,3575,3575,3565,1000
|
|
20250107,144200,63242865,3590,3590,3590,3590,0
|
|
20250107,144100,63242865,3590,3590,3590,3590,0
|
|
20250107,144000,63242865,3590,3590,3590,3590,0
|
|
20250107,143900,63242865,3590,3590,3590,3590,0
|
|
20250107,143800,63242865,3590,3590,3590,3590,0
|
|
20250107,143700,63242865,3590,3590,3590,3590,10
|
|
20250107,143600,63206965,3590,3590,3590,3590,0
|
|
20250107,143500,63206965,3590,3590,3590,3590,0
|
|
20250107,143400,63206965,3590,3590,3590,3590,0
|
|
20250107,143300,63206965,3590,3590,3590,3590,0
|
|
20250107,143200,63206965,3590,3590,3590,3590,0
|
|
20250107,143100,63206965,3590,3590,3590,3590,0
|
|
20250107,143000,63206965,3590,3590,3590,3590,0
|
|
20250107,142900,63206965,3590,3580,3590,3580,3
|
|
20250107,142800,63196205,3590,3580,3590,3580,21
|
|
20250107,142700,63120945,3580,3585,3585,3580,279
|
|
20250107,142600,62120735,3590,3590,3590,3590,0
|
|
20250107,142500,62120735,3590,3590,3590,3590,0
|
|
20250107,142400,62120735,3590,3590,3590,3590,0
|
|
20250107,142300,62120735,3590,3590,3590,3590,0
|
|
20250107,142200,62120735,3590,3590,3590,3590,0
|
|
20250107,142100,62120735,3590,3585,3590,3585,7
|
|
20250107,142000,62095630,3585,3585,3585,3585,0
|
|
20250107,141900,62095630,3585,3585,3585,3585,0
|
|
20250107,141800,62095630,3585,3585,3585,3585,0
|
|
20250107,141700,62095630,3585,3585,3585,3585,0
|
|
20250107,141600,62095630,3585,3590,3595,3585,3
|
|
20250107,141500,62084860,3590,3585,3590,3585,140
|
|
20250107,141400,61582450,3590,3590,3590,3590,0
|
|
20250107,141300,61582450,3590,3590,3590,3590,0
|
|
20250107,141200,61582450,3590,3590,3590,3590,0
|
|
20250107,141100,61582450,3590,3590,3590,3590,0
|
|
20250107,141000,61582450,3590,3590,3590,3590,0
|
|
20250107,140900,61582450,3590,3590,3590,3590,0
|
|
20250107,140800,61582450,3590,3590,3590,3590,0
|
|
20250107,140700,61582450,3590,3590,3590,3590,0
|
|
20250107,140600,61582450,3590,3570,3590,3570,524
|
|
20250107,140500,59705360,3585,3585,3585,3585,0
|
|
20250107,140400,59705360,3585,3585,3585,3585,0
|
|
20250107,140300,59705360,3585,3585,3585,3585,0
|
|
20250107,140200,59705360,3585,3585,3585,3585,6
|
|
20250107,140100,59683850,3595,3595,3595,3595,0
|
|
20250107,140000,59683850,3595,3595,3595,3595,0
|
|
20250107,135900,59683850,3595,3595,3595,3595,0
|
|
20250107,135800,59683850,3595,3595,3595,3595,0
|
|
20250107,135700,59683850,3595,3595,3595,3595,0
|
|
20250107,135600,59683850,3595,3575,3595,3575,500
|
|
20250107,135500,57888350,3575,3575,3575,3575,0
|
|
20250107,135400,57888350,3575,3575,3575,3575,0
|
|
20250107,135300,57888350,3575,3575,3575,3575,0
|
|
20250107,135200,57888350,3575,3570,3575,3570,3
|
|
20250107,135100,57877635,3570,3570,3570,3570,0
|
|
20250107,135000,57877635,3570,3570,3570,3570,55
|
|
20250107,134900,57681285,3575,3575,3575,3575,3
|
|
20250107,134800,57670560,3575,3570,3575,3570,2
|
|
20250107,134700,57663415,3580,3580,3580,3580,0
|
|
20250107,134600,57663415,3580,3580,3580,3580,0
|
|
20250107,134500,57663415,3580,3580,3580,3580,0
|
|
20250107,134400,57663415,3580,3580,3580,3580,3
|
|
20250107,134300,57652675,3550,3550,3550,3550,132
|
|
20250107,134200,57184075,3580,3580,3580,3580,0
|
|
20250107,134100,57184075,3580,3550,3580,3550,395
|
|
20250107,134000,55781795,3560,3560,3560,3560,0
|
|
20250107,133900,55781795,3560,3560,3560,3560,0
|
|
20250107,133800,55781795,3560,3560,3560,3560,0
|
|
20250107,133700,55781795,3560,3560,3560,3555,217
|
|
20250107,133600,55010305,3560,3560,3560,3560,4
|
|
20250107,133500,54996065,3560,3565,3565,3560,940
|
|
20250107,133400,51649660,3585,3585,3585,3585,0
|
|
20250107,133300,51649660,3585,3585,3585,3585,0
|
|
20250107,133200,51649660,3585,3585,3585,3585,0
|
|
20250107,133100,51649660,3585,3585,3585,3585,0
|
|
20250107,133000,51649660,3585,3585,3585,3585,6
|
|
20250107,132900,51628150,3585,3585,3585,3585,0
|
|
20250107,132800,51628150,3585,3585,3585,3585,1
|
|
20250107,132700,51624565,3585,3585,3585,3585,0
|
|
20250107,132600,51624565,3585,3585,3585,3585,0
|
|
20250107,132500,51624565,3585,3585,3585,3585,0
|
|
20250107,132400,51624565,3585,3585,3585,3585,0
|
|
20250107,132300,51624565,3585,3585,3585,3585,0
|
|
20250107,132200,51624565,3585,3585,3585,3585,10
|
|
20250107,132100,51588715,3565,3590,3590,3560,824
|
|
20250107,132000,48653180,3570,3575,3575,3570,6
|
|
20250107,131900,48631750,3580,3580,3580,3580,5
|
|
20250107,131800,48613850,3590,3590,3590,3590,0
|
|
20250107,131700,48613850,3590,3590,3590,3590,0
|
|
20250107,131600,48613850,3590,3590,3590,3590,0
|
|
20250107,131500,48613850,3590,3590,3590,3590,0
|
|
20250107,131400,48613850,3590,3590,3590,3590,23
|
|
20250107,131300,48531280,3590,3590,3590,3590,0
|
|
20250107,131200,48531280,3590,3590,3590,3590,0
|
|
20250107,131100,48531280,3590,3590,3590,3590,0
|
|
20250107,131000,48531280,3590,3590,3590,3590,5
|
|
20250107,130900,48513330,3565,3580,3580,3565,1000
|
|
20250107,130800,44943950,3595,3595,3595,3595,1
|
|
20250107,130700,44940355,3580,3590,3590,3580,500
|
|
20250107,130600,43148065,3600,3600,3600,3600,0
|
|
20250107,130500,43148065,3600,3600,3600,3600,0
|
|
20250107,130400,43148065,3600,3600,3600,3600,0
|
|
20250107,130300,43148065,3600,3600,3600,3600,0
|
|
20250107,130200,43148065,3600,3600,3600,3600,0
|
|
20250107,130100,43148065,3600,3600,3600,3600,0
|
|
20250107,130000,43148065,3600,3600,3600,3600,0
|
|
20250107,125900,43148065,3600,3600,3600,3600,0
|
|
20250107,125800,43148065,3600,3600,3600,3600,0
|
|
20250107,125700,43148065,3600,3600,3600,3600,10
|
|
20250107,125600,43112065,3600,3600,3600,3600,0
|
|
20250107,125500,43112065,3600,3600,3600,3600,1
|
|
20250107,125400,43108465,3590,3590,3590,3590,0
|
|
20250107,125300,43108465,3590,3590,3590,3590,0
|
|
20250107,125200,43108465,3590,3590,3590,3590,0
|
|
20250107,125100,43108465,3590,3590,3590,3590,0
|
|
20250107,125000,43108465,3590,3590,3590,3590,0
|
|
20250107,124900,43108465,3590,3590,3590,3590,36
|
|
20250107,124800,42979225,3600,3600,3600,3600,0
|
|
20250107,124700,42979225,3600,3600,3600,3600,0
|
|
20250107,124600,42979225,3600,3600,3600,3600,0
|
|
20250107,124500,42979225,3600,3600,3600,3600,0
|
|
20250107,124400,42979225,3600,3600,3600,3600,0
|
|
20250107,124300,42979225,3600,3600,3600,3600,0
|
|
20250107,124200,42979225,3600,3600,3600,3600,0
|
|
20250107,124100,42979225,3600,3600,3600,3600,0
|
|
20250107,124000,42979225,3600,3600,3600,3600,0
|
|
20250107,123900,42979225,3600,3600,3600,3600,0
|
|
20250107,123800,42979225,3600,3600,3600,3600,0
|
|
20250107,123700,42979225,3600,3600,3600,3600,0
|
|
20250107,123600,42979225,3600,3600,3600,3600,0
|
|
20250107,123500,42979225,3600,3600,3600,3600,0
|
|
20250107,123400,42979225,3600,3600,3600,3600,0
|
|
20250107,123300,42979225,3600,3600,3600,3600,0
|
|
20250107,123200,42979225,3600,3600,3600,3600,0
|
|
20250107,123100,42979225,3600,3600,3600,3600,1
|
|
20250107,123000,42975625,3590,3590,3590,3590,0
|
|
20250107,122900,42975625,3590,3590,3590,3590,0
|
|
20250107,122800,42975625,3590,3590,3590,3590,10
|
|
20250107,122700,42939725,3600,3600,3600,3600,0
|
|
20250107,122600,42939725,3600,3600,3600,3600,0
|
|
20250107,122500,42939725,3600,3600,3600,3600,0
|
|
20250107,122400,42939725,3600,3600,3600,3600,0
|
|
20250107,122300,42939725,3600,3600,3600,3600,0
|
|
20250107,122200,42939725,3600,3600,3600,3600,0
|
|
20250107,122100,42939725,3600,3600,3600,3600,13
|
|
20250107,122000,42892925,3595,3595,3595,3595,0
|
|
20250107,121900,42892925,3595,3595,3595,3595,0
|
|
20250107,121800,42892925,3595,3595,3595,3595,110
|
|
20250107,121700,42497475,3600,3600,3600,3600,150
|
|
20250107,121600,41957475,3605,3605,3605,3605,0
|
|
20250107,121500,41957475,3605,3605,3605,3605,0
|
|
20250107,121400,41957475,3605,3605,3605,3605,0
|
|
20250107,121300,41957475,3605,3605,3605,3605,0
|
|
20250107,121200,41957475,3605,3605,3605,3605,0
|
|
20250107,121100,41957475,3605,3605,3605,3605,0
|
|
20250107,121000,41957475,3605,3605,3605,3605,0
|
|
20250107,120900,41957475,3605,3605,3605,3605,0
|
|
20250107,120800,41957475,3605,3605,3605,3605,0
|
|
20250107,120700,41957475,3605,3605,3605,3605,20
|
|
20250107,120600,41885375,3600,3600,3600,3600,0
|
|
20250107,120500,41885375,3600,3600,3600,3600,0
|
|
20250107,120400,41885375,3600,3600,3600,3600,0
|
|
20250107,120300,41885375,3600,3600,3600,3600,0
|
|
20250107,120200,41885375,3600,3600,3600,3600,101
|
|
20250107,120100,41521775,3605,3605,3605,3605,3
|
|
20250107,120000,41510960,3600,3600,3600,3600,4
|
|
20250107,115900,41496560,3600,3600,3600,3600,0
|
|
20250107,115800,41496560,3600,3600,3600,3600,0
|
|
20250107,115700,41496560,3600,3600,3600,3600,0
|
|
20250107,115600,41496560,3600,3600,3600,3600,9
|
|
20250107,115500,41464160,3605,3605,3605,3605,0
|
|
20250107,115400,41464160,3605,3605,3605,3605,0
|
|
20250107,115300,41464160,3605,3605,3605,3605,0
|
|
20250107,115200,41464160,3605,3605,3605,3605,10
|
|
20250107,115100,41428110,3615,3615,3615,3615,0
|
|
20250107,115000,41428110,3615,3615,3615,3615,0
|
|
20250107,114900,41428110,3615,3615,3615,3615,2
|
|
20250107,114800,41420880,3570,3620,3620,3570,410
|
|
20250107,114700,39953710,3645,3645,3645,3645,0
|
|
20250107,114600,39953710,3645,3645,3645,3645,0
|
|
20250107,114500,39953710,3645,3645,3645,3645,0
|
|
20250107,114400,39953710,3645,3645,3645,3645,0
|
|
20250107,114300,39953710,3645,3645,3645,3645,0
|
|
20250107,114200,39953710,3645,3645,3645,3645,0
|
|
20250107,114100,39953710,3645,3645,3645,3645,0
|
|
20250107,114000,39953710,3645,3645,3645,3645,0
|
|
20250107,113900,39953710,3645,3645,3645,3645,0
|
|
20250107,113800,39953710,3645,3645,3645,3645,0
|
|
20250107,113700,39953710,3645,3645,3645,3645,0
|
|
20250107,113600,39953710,3645,3645,3645,3645,0
|
|
20250107,113500,39953710,3645,3625,3645,3625,4
|
|
20250107,113400,39939190,3625,3625,3625,3625,10
|
|
20250107,113300,39902940,3625,3625,3625,3625,0
|
|
20250107,113200,39902940,3625,3625,3625,3625,0
|
|
20250107,113100,39902940,3625,3625,3625,3625,2
|
|
20250107,113000,39895690,3630,3630,3630,3625,24
|
|
20250107,112900,39808670,3625,3625,3625,3625,0
|
|
20250107,112800,39808670,3625,3625,3625,3625,10
|
|
20250107,112700,39772420,3650,3625,3650,3625,13
|
|
20250107,112600,39725220,3625,3635,3650,3625,14
|
|
20250107,112500,39674370,3650,3650,3650,3650,0
|
|
20250107,112400,39674370,3650,3650,3650,3650,0
|
|
20250107,112300,39674370,3650,3650,3650,3650,0
|
|
20250107,112200,39674370,3650,3650,3650,3650,7
|
|
20250107,112100,39648820,3625,3625,3625,3625,3
|
|
20250107,112000,39637945,3630,3635,3650,3630,21
|
|
20250107,111900,39561580,3625,3625,3625,3625,0
|
|
20250107,111800,39561580,3625,3625,3625,3625,0
|
|
20250107,111700,39561580,3625,3625,3625,3625,12
|
|
20250107,111600,39518080,3625,3625,3625,3625,0
|
|
20250107,111500,39518080,3625,3625,3625,3625,0
|
|
20250107,111400,39518080,3625,3640,3650,3625,508
|
|
20250107,111300,37675680,3645,3650,3650,3645,50
|
|
20250107,111200,37493305,3650,3645,3650,3625,1642
|
|
20250107,111100,31540340,3650,3650,3650,3650,0
|
|
20250107,111000,31540340,3650,3650,3650,3650,5
|
|
20250107,110900,31522090,3645,3645,3645,3645,0
|
|
20250107,110800,31522090,3645,3650,3650,3645,13
|
|
20250107,110700,31474685,3650,3650,3650,3650,0
|
|
20250107,110600,31474685,3650,3650,3650,3650,1
|
|
20250107,110500,31471035,3645,3650,3650,3645,11
|
|
20250107,110400,31430890,3650,3645,3650,3645,5
|
|
20250107,110300,31412655,3645,3645,3645,3645,1
|
|
20250107,110200,31409010,3645,3645,3645,3645,2
|
|
20250107,110100,31401720,3645,3645,3645,3645,0
|
|
20250107,110000,31401720,3645,3645,3645,3645,9
|
|
20250107,105900,31368915,3645,3645,3645,3645,1
|
|
20250107,105800,31365270,3650,3650,3650,3650,0
|
|
20250107,105700,31365270,3650,3650,3650,3650,0
|
|
20250107,105600,31365270,3650,3650,3650,3650,4
|
|
20250107,105500,31350670,3645,3640,3645,3640,28
|
|
20250107,105400,31248725,3640,3640,3640,3640,0
|
|
20250107,105300,31248725,3640,3640,3640,3640,1
|
|
20250107,105200,31245085,3640,3645,3645,3640,13
|
|
20250107,105100,31197760,3645,3640,3645,3640,35
|
|
20250107,105000,31070270,3640,3640,3640,3640,0
|
|
20250107,104900,31070270,3640,3635,3640,3625,20
|
|
20250107,104800,30997575,3640,3640,3640,3640,0
|
|
20250107,104700,30997575,3640,3635,3640,3635,2
|
|
20250107,104600,30990300,3625,3635,3635,3625,10
|
|
20250107,104500,30954000,3640,3640,3640,3640,0
|
|
20250107,104400,30954000,3640,3640,3640,3640,0
|
|
20250107,104300,30954000,3640,3640,3640,3640,0
|
|
20250107,104200,30954000,3640,3640,3640,3640,0
|
|
20250107,104100,30954000,3640,3635,3640,3635,7
|
|
20250107,104000,30928540,3635,3635,3635,3635,0
|
|
20250107,103900,30928540,3635,3635,3635,3635,0
|
|
20250107,103800,30928540,3635,3635,3635,3635,1
|
|
20250107,103700,30924905,3635,3635,3635,3635,5
|
|
20250107,103600,30906730,3635,3635,3635,3635,0
|
|
20250107,103500,30906730,3635,3625,3635,3625,5
|
|
20250107,103400,30888580,3625,3625,3625,3625,20
|
|
20250107,103300,30816080,3620,3620,3620,3620,40
|
|
20250107,103200,30671280,3620,3620,3620,3620,0
|
|
20250107,103100,30671280,3620,3620,3620,3620,0
|
|
20250107,103000,30671280,3620,3620,3620,3620,0
|
|
20250107,102900,30671280,3620,3620,3620,3620,0
|
|
20250107,102800,30671280,3620,3620,3620,3620,0
|
|
20250107,102700,30671280,3620,3620,3620,3620,0
|
|
20250107,102600,30671280,3620,3620,3620,3620,10
|
|
20250107,102500,30635080,3620,3620,3620,3620,0
|
|
20250107,102400,30635080,3620,3620,3620,3620,0
|
|
20250107,102300,30635080,3620,3620,3620,3620,0
|
|
20250107,102200,30635080,3620,3620,3620,3620,0
|
|
20250107,102100,30635080,3620,3605,3620,3605,29
|
|
20250107,102000,30530520,3625,3625,3625,3625,0
|
|
20250107,101900,30530520,3625,3625,3625,3625,0
|
|
20250107,101800,30530520,3625,3625,3625,3625,0
|
|
20250107,101700,30530520,3625,3625,3625,3625,0
|
|
20250107,101600,30530520,3625,3625,3625,3625,0
|
|
20250107,101500,30530520,3625,3625,3625,3625,0
|
|
20250107,101400,30530520,3625,3625,3625,3625,0
|
|
20250107,101300,30530520,3625,3625,3625,3625,0
|
|
20250107,101200,30530520,3625,3625,3625,3625,0
|
|
20250107,101100,30530520,3625,3625,3625,3625,0
|
|
20250107,101000,30530520,3625,3625,3625,3625,0
|
|
20250107,100900,30530520,3625,3625,3625,3625,5
|
|
20250107,100800,30512395,3630,3630,3630,3630,0
|
|
20250107,100700,30512395,3630,3630,3630,3630,0
|
|
20250107,100600,30512395,3630,3600,3630,3600,172
|
|
20250107,100500,29892940,3600,3595,3600,3595,17
|
|
20250107,100400,29831770,3600,3595,3600,3595,21
|
|
20250107,100300,29756225,3595,3600,3600,3595,76
|
|
20250107,100200,29482630,3605,3605,3605,3605,4
|
|
20250107,100100,29468210,3615,3615,3615,3615,0
|
|
20250107,100000,29468210,3615,3615,3615,3615,2
|
|
20250107,095900,29460980,3620,3620,3620,3620,2
|
|
20250107,095800,29453740,3620,3620,3620,3620,0
|
|
20250107,095700,29453740,3620,3635,3635,3620,552
|
|
20250107,095600,27454900,3640,3640,3640,3640,0
|
|
20250107,095500,27454900,3640,3640,3640,3640,45
|
|
20250107,095400,27291100,3645,3640,3645,3640,26
|
|
20250107,095300,27196395,3645,3655,3655,3640,105
|
|
20250107,095200,26813940,3650,3620,3650,3620,633
|
|
20250107,095100,24521475,3625,3625,3625,3625,2
|
|
20250107,095000,24514225,3625,3625,3625,3625,6
|
|
20250107,094900,24492475,3630,3630,3630,3630,145
|
|
20250107,094800,23966125,3650,3635,3650,3635,90
|
|
20250107,094700,23638765,3635,3620,3635,3620,805
|
|
20250107,094600,20722450,3620,3620,3620,3620,0
|
|
20250107,094500,20722450,3620,3620,3620,3620,0
|
|
20250107,094400,20722450,3620,3620,3620,3620,0
|
|
20250107,094300,20722450,3620,3620,3620,3620,0
|
|
20250107,094200,20722450,3620,3620,3620,3620,0
|
|
20250107,094100,20722450,3620,3620,3620,3620,1
|
|
20250107,094000,20718830,3610,3610,3610,3610,0
|
|
20250107,093900,20718830,3610,3610,3610,3610,0
|
|
20250107,093800,20718830,3610,3610,3610,3610,0
|
|
20250107,093700,20718830,3610,3610,3610,3610,2
|
|
20250107,093600,20711610,3615,3615,3615,3615,2
|
|
20250107,093500,20704380,3620,3620,3620,3620,0
|
|
20250107,093400,20704380,3620,3620,3620,3620,0
|
|
20250107,093300,20704380,3620,3620,3620,3620,0
|
|
20250107,093200,20704380,3620,3620,3620,3620,0
|
|
20250107,093100,20704380,3620,3615,3620,3615,10
|
|
20250107,093000,20668215,3605,3610,3610,3605,6
|
|
20250107,092900,20646560,3615,3615,3615,3615,5
|
|
20250107,092800,20628485,3575,3575,3575,3575,0
|
|
20250107,092700,20628485,3575,3625,3625,3570,132
|
|
20250107,092600,20156170,3630,3630,3630,3630,0
|
|
20250107,092500,20156170,3630,3630,3630,3630,0
|
|
20250107,092400,20156170,3630,3630,3630,3630,0
|
|
20250107,092300,20156170,3630,3630,3630,3630,0
|
|
20250107,092200,20156170,3630,3630,3630,3630,0
|
|
20250107,092100,20156170,3630,3630,3630,3630,0
|
|
20250107,092000,20156170,3630,3630,3630,3630,0
|
|
20250107,091900,20156170,3630,3630,3630,3630,0
|
|
20250107,091800,20156170,3630,3620,3630,3620,130
|
|
20250107,091700,19685250,3615,3635,3635,3570,310
|
|
20250107,091600,18576020,3640,3650,3650,3640,3
|
|
20250107,091500,18565085,3625,3645,3655,3625,111
|
|
20250107,091400,18160235,3590,3655,3675,3560,1011
|
|
20250107,091300,14479695,3650,3640,3655,3640,1037
|
|
20250107,091200,10699875,3645,3645,3645,3645,0
|
|
20250107,091100,10699875,3645,3645,3645,3645,0
|
|
20250107,091000,10699875,3645,3645,3645,3645,0
|
|
20250107,090900,10699875,3645,3640,3645,3640,21
|
|
20250107,090800,10623355,3635,3625,3635,3595,1146
|
|
20250107,090700,6469235,3625,3620,3625,3600,1351
|
|
20250107,090600,1573105,3625,3625,3625,3625,42
|
|
20250107,090500,1420855,3625,3620,3625,3620,20
|
|
20250107,090400,1348405,3620,3620,3620,3620,0
|
|
20250107,090300,1348405,3620,3620,3620,3620,0
|
|
20250107,090200,1348405,3620,3620,3625,3620,351
|
|
20250107,090100,76125,3625,3625,3625,3625,0
|
|
20250107,090000,76125,3625,3625,3625,3625,21
|