626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192300,632994350,4180,4180,4180,4180,1481
|
|
20250110,192200,632994350,4180,4180,4180,4180,0
|
|
20250110,192100,632994350,4180,4180,4180,4180,0
|
|
20250110,192000,632994350,4180,4180,4180,4180,0
|
|
20250110,191900,632994350,4180,4180,4180,4180,0
|
|
20250110,191800,632994350,4180,4180,4180,4180,0
|
|
20250110,191700,632994350,4180,4180,4180,4180,0
|
|
20250110,191600,632994350,4180,4180,4180,4180,0
|
|
20250110,191500,632994350,4180,4180,4180,4180,0
|
|
20250110,191400,632994350,4180,4180,4180,4180,0
|
|
20250110,191300,632994350,4180,4180,4180,4180,0
|
|
20250110,191200,632994350,4180,4180,4180,4180,0
|
|
20250110,191100,632994350,4180,4180,4180,4180,0
|
|
20250110,191000,632994350,4180,4180,4180,4180,0
|
|
20250110,190900,632994350,4180,4180,4180,4180,0
|
|
20250110,190800,632994350,4180,4180,4180,4180,0
|
|
20250110,190700,632994350,4180,4180,4180,4180,0
|
|
20250110,190600,632994350,4180,4180,4180,4180,0
|
|
20250110,190500,632994350,4180,4180,4180,4180,0
|
|
20250110,190400,632994350,4180,4180,4180,4180,0
|
|
20250110,190300,632994350,4180,4180,4180,4180,0
|
|
20250110,190200,632994350,4180,4180,4180,4180,0
|
|
20250110,190100,632994350,4180,4180,4180,4180,0
|
|
20250110,190000,632994350,4180,4180,4180,4180,0
|
|
20250110,185900,632994350,4180,4180,4180,4180,0
|
|
20250110,185800,632994350,4180,4180,4180,4180,0
|
|
20250110,185700,632994350,4180,4180,4180,4180,0
|
|
20250110,185600,632994350,4180,4180,4180,4180,0
|
|
20250110,185500,632994350,4180,4180,4180,4180,0
|
|
20250110,185400,632994350,4180,4180,4180,4180,0
|
|
20250110,185300,632994350,4180,4180,4180,4180,1481
|
|
20250110,185200,632994350,4180,4180,4180,4180,0
|
|
20250110,185100,632994350,4180,4180,4180,4180,0
|
|
20250110,185000,632994350,4180,4180,4180,4180,0
|
|
20250110,184900,632994350,4180,4180,4180,4180,0
|
|
20250110,184800,632994350,4180,4180,4180,4180,0
|
|
20250110,184700,632994350,4180,4180,4180,4180,0
|
|
20250110,184600,632994350,4180,4180,4180,4180,0
|
|
20250110,184500,632994350,4180,4180,4180,4180,0
|
|
20250110,184400,632994350,4180,4180,4180,4180,0
|
|
20250110,184300,632994350,4180,4180,4180,4180,0
|
|
20250110,184200,632994350,4180,4180,4180,4180,0
|
|
20250110,184100,632994350,4180,4180,4180,4180,0
|
|
20250110,184000,632994350,4180,4180,4180,4180,0
|
|
20250110,183900,632994350,4180,4180,4180,4180,0
|
|
20250110,183800,632994350,4180,4180,4180,4180,0
|
|
20250110,183700,632994350,4180,4180,4180,4180,0
|
|
20250110,183600,632994350,4180,4180,4180,4180,0
|
|
20250110,183500,632994350,4180,4180,4180,4180,0
|
|
20250110,183400,632994350,4180,4180,4180,4180,0
|
|
20250110,183300,632994350,4180,4180,4180,4180,0
|
|
20250110,183200,632994350,4180,4180,4180,4180,0
|
|
20250110,183100,632994350,4180,4180,4180,4180,0
|
|
20250110,183000,632994350,4180,4180,4180,4180,0
|
|
20250110,182900,632994350,4180,4180,4180,4180,0
|
|
20250110,182800,632994350,4180,4180,4180,4180,0
|
|
20250110,182700,632994350,4180,4180,4180,4180,0
|
|
20250110,182600,632994350,4180,4180,4180,4180,0
|
|
20250110,182500,632994350,4180,4180,4180,4180,0
|
|
20250110,182400,632994350,4180,4180,4180,4180,0
|
|
20250110,182300,632994350,4180,4180,4180,4180,1481
|
|
20250110,182200,632994350,4180,4180,4180,4180,0
|
|
20250110,182100,632994350,4180,4180,4180,4180,0
|
|
20250110,182000,632994350,4180,4180,4180,4180,0
|
|
20250110,181900,632994350,4180,4180,4180,4180,0
|
|
20250110,181800,632994350,4180,4180,4180,4180,0
|
|
20250110,181700,632994350,4180,4180,4180,4180,0
|
|
20250110,181600,632994350,4180,4180,4180,4180,0
|
|
20250110,181500,632994350,4180,4180,4180,4180,0
|
|
20250110,181400,632994350,4180,4180,4180,4180,0
|
|
20250110,181300,632994350,4180,4180,4180,4180,0
|
|
20250110,181200,632994350,4180,4180,4180,4180,0
|
|
20250110,181100,632994350,4180,4180,4180,4180,0
|
|
20250110,181000,632994350,4180,4180,4180,4180,0
|
|
20250110,180900,632994350,4180,4180,4180,4180,0
|
|
20250110,180800,632994350,4180,4180,4180,4180,0
|
|
20250110,180700,632994350,4180,4180,4180,4180,0
|
|
20250110,180600,632994350,4180,4180,4180,4180,0
|
|
20250110,180500,632994350,4180,4180,4180,4180,0
|
|
20250110,180400,632994350,4180,4180,4180,4180,0
|
|
20250110,180300,632994350,4180,4180,4180,4180,0
|
|
20250110,180200,632994350,4180,4180,4180,4180,0
|
|
20250110,180100,632994350,4180,4180,4180,4180,0
|
|
20250110,180000,632994350,4180,4180,4180,4180,0
|
|
20250110,175900,632994350,4180,4180,4180,4180,0
|
|
20250110,175800,632994350,4180,4180,4180,4180,0
|
|
20250110,175700,632994350,4180,4180,4180,4180,0
|
|
20250110,175600,632994350,4180,4180,4180,4180,0
|
|
20250110,175500,632994350,4180,4180,4180,4180,0
|
|
20250110,175400,632994350,4180,4180,4180,4180,0
|
|
20250110,175300,632994350,4180,4180,4180,4180,1481
|
|
20250110,175200,632994350,4180,4180,4180,4180,0
|
|
20250110,175100,632994350,4180,4180,4180,4180,0
|
|
20250110,175000,632994350,4180,4180,4180,4180,0
|
|
20250110,174900,632994350,4180,4180,4180,4180,0
|
|
20250110,174800,632994350,4180,4180,4180,4180,0
|
|
20250110,174700,632994350,4180,4180,4180,4180,0
|
|
20250110,174600,632994350,4180,4180,4180,4180,0
|
|
20250110,174500,632994350,4180,4180,4180,4180,0
|
|
20250110,174400,632994350,4180,4180,4180,4180,0
|
|
20250110,174300,632994350,4180,4180,4180,4180,0
|
|
20250110,174200,632994350,4180,4180,4180,4180,0
|
|
20250110,174100,632994350,4180,4180,4180,4180,0
|
|
20250110,174000,632994350,4180,4180,4180,4180,0
|
|
20250110,173900,632994350,4180,4180,4180,4180,0
|
|
20250110,173800,632994350,4180,4180,4180,4180,0
|
|
20250110,173700,632994350,4180,4180,4180,4180,0
|
|
20250110,173600,632994350,4180,4180,4180,4180,0
|
|
20250110,173500,632994350,4180,4180,4180,4180,0
|
|
20250110,173400,632994350,4180,4180,4180,4180,0
|
|
20250110,173300,632994350,4180,4180,4180,4180,0
|
|
20250110,173200,632994350,4180,4180,4180,4180,0
|
|
20250110,173100,632994350,4180,4180,4180,4180,0
|
|
20250110,173000,632994350,4180,4180,4180,4180,0
|
|
20250110,172900,632994350,4180,4180,4180,4180,0
|
|
20250110,172800,632994350,4180,4180,4180,4180,0
|
|
20250110,172700,632994350,4180,4180,4180,4180,0
|
|
20250110,172600,632994350,4180,4180,4180,4180,0
|
|
20250110,172500,632994350,4180,4180,4180,4180,0
|
|
20250110,172400,632994350,4180,4180,4180,4180,0
|
|
20250110,172300,632994350,4180,4180,4180,4180,1481
|
|
20250110,172200,632994350,4180,4180,4180,4180,0
|
|
20250110,172100,632994350,4180,4180,4180,4180,0
|
|
20250110,172000,632994350,4180,4180,4180,4180,0
|
|
20250110,171900,632994350,4180,4180,4180,4180,0
|
|
20250110,171800,632994350,4180,4180,4180,4180,0
|
|
20250110,171700,632994350,4180,4180,4180,4180,0
|
|
20250110,171600,632994350,4180,4180,4180,4180,0
|
|
20250110,171500,632994350,4180,4180,4180,4180,0
|
|
20250110,171400,632994350,4180,4180,4180,4180,0
|
|
20250110,171300,632994350,4180,4180,4180,4180,0
|
|
20250110,171200,632994350,4180,4180,4180,4180,0
|
|
20250110,171100,632994350,4180,4180,4180,4180,0
|
|
20250110,171000,632994350,4180,4180,4180,4180,0
|
|
20250110,170900,632994350,4180,4180,4180,4180,0
|
|
20250110,170800,632994350,4180,4180,4180,4180,0
|
|
20250110,170700,632994350,4180,4180,4180,4180,0
|
|
20250110,170600,632994350,4180,4180,4180,4180,0
|
|
20250110,170500,632994350,4180,4180,4180,4180,0
|
|
20250110,170400,632994350,4180,4180,4180,4180,0
|
|
20250110,170300,632994350,4180,4180,4180,4180,0
|
|
20250110,170200,632994350,4180,4180,4180,4180,0
|
|
20250110,170100,632994350,4180,4180,4180,4180,0
|
|
20250110,170000,632994350,4180,4180,4180,4180,0
|
|
20250110,165900,632994350,4180,4180,4180,4180,0
|
|
20250110,165800,632994350,4180,4180,4180,4180,0
|
|
20250110,165700,632994350,4180,4180,4180,4180,0
|
|
20250110,165600,632994350,4180,4180,4180,4180,0
|
|
20250110,165500,632994350,4180,4180,4180,4180,0
|
|
20250110,165400,632994350,4180,4180,4180,4180,0
|
|
20250110,165300,632994350,4180,4180,4180,4180,1481
|
|
20250110,165200,632994350,4180,4180,4180,4180,0
|
|
20250110,165100,632994350,4180,4180,4180,4180,0
|
|
20250110,165000,632994350,4180,4180,4180,4180,0
|
|
20250110,164900,632994350,4180,4180,4180,4180,0
|
|
20250110,164800,632994350,4180,4180,4180,4180,0
|
|
20250110,164700,632994350,4180,4180,4180,4180,0
|
|
20250110,164600,632994350,4180,4180,4180,4180,0
|
|
20250110,164500,632994350,4180,4180,4180,4180,0
|
|
20250110,164400,632994350,4180,4180,4180,4180,0
|
|
20250110,164300,632994350,4180,4180,4180,4180,0
|
|
20250110,164200,632994350,4180,4180,4180,4180,0
|
|
20250110,164100,632994350,4180,4180,4180,4180,0
|
|
20250110,164000,632994350,4180,4180,4180,4180,0
|
|
20250110,163900,632994350,4180,4180,4180,4180,0
|
|
20250110,163800,632994350,4180,4180,4180,4180,0
|
|
20250110,163700,632994350,4180,4180,4180,4180,0
|
|
20250110,163600,632994350,4180,4180,4180,4180,0
|
|
20250110,163500,632994350,4180,4180,4180,4180,0
|
|
20250110,163400,632994350,4180,4180,4180,4180,0
|
|
20250110,163300,632994350,4180,4180,4180,4180,0
|
|
20250110,163200,632994350,4180,4180,4180,4180,0
|
|
20250110,163100,632994350,4180,4180,4180,4180,0
|
|
20250110,163000,632994350,4180,4180,4180,4180,0
|
|
20250110,162900,632994350,4180,4180,4180,4180,0
|
|
20250110,162800,632994350,4180,4180,4180,4180,0
|
|
20250110,162700,632994350,4180,4180,4180,4180,0
|
|
20250110,162600,632994350,4180,4180,4180,4180,0
|
|
20250110,162500,632994350,4180,4180,4180,4180,0
|
|
20250110,162400,632994350,4180,4180,4180,4180,0
|
|
20250110,162300,632994350,4180,4180,4180,4180,1481
|
|
20250110,162200,632994350,4180,4180,4180,4180,0
|
|
20250110,162100,632994350,4180,4180,4180,4180,0
|
|
20250110,162000,632994350,4180,4180,4180,4180,0
|
|
20250110,161900,632994350,4180,4180,4180,4180,0
|
|
20250110,161800,632994350,4180,4180,4180,4180,0
|
|
20250110,161700,632994350,4180,4180,4180,4180,0
|
|
20250110,161600,632994350,4180,4180,4180,4180,0
|
|
20250110,161500,632994350,4180,4180,4180,4180,0
|
|
20250110,161400,632994350,4180,4180,4180,4180,0
|
|
20250110,161300,632994350,4180,4180,4180,4180,0
|
|
20250110,161200,632994350,4180,4180,4180,4180,0
|
|
20250110,161100,632994350,4180,4180,4180,4180,0
|
|
20250110,161000,632994350,4180,4180,4180,4180,0
|
|
20250110,160900,632994350,4180,4180,4180,4180,0
|
|
20250110,160800,632994350,4180,4180,4180,4180,0
|
|
20250110,160700,632994350,4180,4180,4180,4180,0
|
|
20250110,160600,632994350,4180,4180,4180,4180,0
|
|
20250110,160500,632994350,4180,4180,4180,4180,0
|
|
20250110,160400,632994350,4180,4180,4180,4180,0
|
|
20250110,160300,632994350,4180,4180,4180,4180,0
|
|
20250110,160200,632994350,4180,4180,4180,4180,0
|
|
20250110,160100,632994350,4180,4180,4180,4180,0
|
|
20250110,160000,632994350,4180,4180,4180,4180,0
|
|
20250110,155900,632994350,4180,4180,4180,4180,0
|
|
20250110,155800,632994350,4180,4180,4180,4180,0
|
|
20250110,155700,632994350,4180,4180,4180,4180,0
|
|
20250110,155600,632994350,4180,4180,4180,4180,0
|
|
20250110,155500,632994350,4180,4180,4180,4180,0
|
|
20250110,155400,632994350,4180,4180,4180,4180,0
|
|
20250110,155300,632994350,4180,4180,4180,4180,1481
|
|
20250110,155200,632994350,4180,4180,4180,4180,0
|
|
20250110,155100,632994350,4180,4180,4180,4180,0
|
|
20250110,155000,632994350,4180,4180,4180,4180,0
|
|
20250110,154900,632994350,4180,4180,4180,4180,0
|
|
20250110,154800,632994350,4180,4180,4180,4180,0
|
|
20250110,154700,632994350,4180,4180,4180,4180,0
|
|
20250110,154600,632994350,4180,4180,4180,4180,0
|
|
20250110,154500,632994350,4180,4180,4180,4180,0
|
|
20250110,154400,632994350,4180,4180,4180,4180,0
|
|
20250110,154300,632994350,4180,4180,4180,4180,0
|
|
20250110,154200,632994350,4180,4180,4180,4180,0
|
|
20250110,154100,632994350,4180,4180,4180,4180,0
|
|
20250110,154000,632994350,4180,4180,4180,4180,0
|
|
20250110,153900,632994350,4180,4180,4180,4180,0
|
|
20250110,153800,632994350,4180,4180,4180,4180,0
|
|
20250110,153700,632994350,4180,4180,4180,4180,0
|
|
20250110,153600,632994350,4180,4180,4180,4180,0
|
|
20250110,153500,632994350,4180,4180,4180,4180,0
|
|
20250110,153400,632994350,4180,4180,4180,4180,0
|
|
20250110,153300,632994350,4180,4180,4180,4180,0
|
|
20250110,153200,632994350,4180,4180,4180,4180,0
|
|
20250110,153100,632994350,4180,4180,4180,4180,0
|
|
20250110,153000,632994350,4180,4180,4180,4180,1481
|
|
20250110,152900,626803770,4180,4180,4180,4180,0
|
|
20250110,152800,626803770,4180,4180,4180,4180,0
|
|
20250110,152700,626803770,4180,4180,4180,4180,0
|
|
20250110,152600,626803770,4180,4180,4180,4180,0
|
|
20250110,152500,626803770,4180,4180,4180,4180,0
|
|
20250110,152400,626803770,4180,4180,4180,4180,0
|
|
20250110,152300,626803770,4180,4180,4180,4180,0
|
|
20250110,152200,626803770,4180,4180,4180,4180,0
|
|
20250110,152100,626803770,4180,4180,4180,4180,0
|
|
20250110,152000,626803770,4180,4180,4180,4180,0
|
|
20250110,151900,626803770,4180,4180,4180,4175,313
|
|
20250110,151800,625496810,4180,4175,4180,4175,1398
|
|
20250110,151700,619658710,4175,4165,4175,4165,315
|
|
20250110,151600,618346715,4175,4170,4175,4165,268
|
|
20250110,151500,617230385,4175,4165,4175,4165,75
|
|
20250110,151400,616917270,4175,4175,4175,4165,218
|
|
20250110,151300,616008220,4175,4165,4180,4165,426
|
|
20250110,151200,614233665,4180,4170,4180,4170,1098
|
|
20250110,151100,609654985,4170,4185,4185,4170,257
|
|
20250110,151000,608579485,4185,4185,4185,4185,1
|
|
20250110,150900,608575300,4190,4190,4190,4190,0
|
|
20250110,150800,608575300,4190,4190,4190,4170,391
|
|
20250110,150700,606938790,4190,4190,4190,4190,11
|
|
20250110,150600,606892700,4165,4165,4165,4165,0
|
|
20250110,150500,606892700,4165,4180,4180,4165,2298
|
|
20250110,150400,597299645,4175,4185,4185,4175,326
|
|
20250110,150300,595937765,4185,4195,4195,4185,408
|
|
20250110,150200,594228420,4195,4200,4200,4195,231
|
|
20250110,150100,593258225,4200,4205,4205,4200,2571
|
|
20250110,150000,582459850,4200,4200,4200,4200,41
|
|
20250110,145900,582287650,4205,4215,4215,4205,212
|
|
20250110,145800,581396170,4215,4215,4215,4215,322
|
|
20250110,145700,580038940,4220,4200,4220,4200,2006
|
|
20250110,145600,571587445,4205,4200,4205,4200,9
|
|
20250110,145500,571549640,4205,4205,4205,4200,893
|
|
20250110,145400,567798715,4200,4205,4205,4200,101
|
|
20250110,145300,567374015,4205,4205,4205,4205,13
|
|
20250110,145200,567319350,4205,4205,4205,4200,45
|
|
20250110,145100,567130175,4210,4225,4225,4205,328
|
|
20250110,145000,565749140,4220,4220,4225,4210,376
|
|
20250110,144900,564164520,4230,4200,4230,4200,3282
|
|
20250110,144800,550344370,4190,4190,4190,4190,508
|
|
20250110,144700,548215850,4190,4190,4190,4190,2
|
|
20250110,144600,548207470,4190,4180,4190,4170,3239
|
|
20250110,144500,534685050,4180,4185,4190,4180,3037
|
|
20250110,144400,521990190,4180,4195,4195,4180,1254
|
|
20250110,144300,516737175,4215,4200,4215,4200,202
|
|
20250110,144200,515888750,4220,4220,4220,4220,3
|
|
20250110,144100,515876090,4225,4210,4225,4210,2302
|
|
20250110,144000,506157270,4200,4200,4200,4200,50
|
|
20250110,143900,505947270,4205,4215,4215,4200,662
|
|
20250110,143800,503165080,4215,4215,4215,4215,3
|
|
20250110,143700,503152435,4215,4210,4215,4210,207
|
|
20250110,143600,502280960,4215,4210,4215,4210,196
|
|
20250110,143500,501455570,4210,4210,4210,4210,37
|
|
20250110,143400,501299800,4230,4230,4230,4230,215
|
|
20250110,143300,500390350,4215,4225,4235,4215,693
|
|
20250110,143200,497465525,4235,4230,4235,4230,539
|
|
20250110,143100,495185545,4235,4250,4250,4235,504
|
|
20250110,143000,493049065,4250,4250,4250,4250,113
|
|
20250110,142900,492568815,4250,4225,4250,4225,9307
|
|
20250110,142800,453117335,4225,4220,4225,4220,1007
|
|
20250110,142700,448863795,4220,4210,4220,4210,900
|
|
20250110,142600,445069030,4210,4205,4210,4205,970
|
|
20250110,142500,440988895,4205,4205,4205,4200,472
|
|
20250110,142400,439004700,4205,4205,4205,4205,83
|
|
20250110,142300,438655685,4200,4175,4200,4175,2196
|
|
20250110,142200,429453950,4175,4175,4175,4175,3
|
|
20250110,142100,429441425,4175,4175,4175,4175,10
|
|
20250110,142000,429399675,4175,4185,4185,4175,142
|
|
20250110,141900,428806815,4175,4175,4185,4175,972
|
|
20250110,141800,424746065,4165,4165,4165,4165,139
|
|
20250110,141700,424167130,4180,4180,4180,4180,0
|
|
20250110,141600,424167130,4180,4180,4180,4180,52
|
|
20250110,141500,423949770,4180,4180,4180,4180,200
|
|
20250110,141400,423113770,4180,4170,4180,4165,407
|
|
20250110,141300,421418545,4170,4170,4170,4170,489
|
|
20250110,141200,419379415,4185,4180,4185,4170,8
|
|
20250110,141100,419345975,4180,4180,4180,4170,412
|
|
20250110,141000,417626815,4175,4170,4180,4170,667
|
|
20250110,140900,414842055,4175,4170,4175,4170,101
|
|
20250110,140800,414420880,4180,4165,4180,4165,181
|
|
20250110,140700,413666980,4180,4175,4180,4165,485
|
|
20250110,140600,411643850,4180,4180,4180,4180,7
|
|
20250110,140500,411614590,4175,4175,4175,4175,4
|
|
20250110,140400,411597890,4160,4180,4185,4160,1670
|
|
20250110,140300,404619290,4180,4180,4180,4180,400
|
|
20250110,140200,402947290,4165,4165,4165,4165,0
|
|
20250110,140100,402947290,4165,4165,4165,4155,3012
|
|
20250110,140000,390413380,4170,4170,4170,4170,740
|
|
20250110,135900,387327580,4170,4170,4170,4170,2
|
|
20250110,135800,387319240,4185,4185,4185,4185,20
|
|
20250110,135700,387235540,4185,4185,4185,4185,140
|
|
20250110,135600,386649640,4185,4185,4185,4185,0
|
|
20250110,135500,386649640,4185,4170,4185,4170,251
|
|
20250110,135400,385602955,4170,4175,4185,4170,1405
|
|
20250110,135300,379740690,4170,4180,4180,4170,1297
|
|
20250110,135200,374329310,4175,4175,4175,4175,314
|
|
20250110,135100,373018360,4175,4175,4175,4175,0
|
|
20250110,135000,373018360,4175,4175,4175,4175,16
|
|
20250110,134900,372951560,4175,4175,4175,4175,0
|
|
20250110,134800,372951560,4175,4175,4175,4175,4
|
|
20250110,134700,372934860,4175,4175,4175,4175,25
|
|
20250110,134600,372830485,4175,4175,4175,4175,344
|
|
20250110,134500,371394285,4180,4180,4180,4180,4
|
|
20250110,134400,371377565,4180,4180,4180,4180,0
|
|
20250110,134300,371377565,4180,4180,4180,4180,1
|
|
20250110,134200,371373385,4175,4175,4175,4175,155
|
|
20250110,134100,370726260,4185,4185,4185,4185,2
|
|
20250110,134000,370717890,4175,4175,4175,4175,0
|
|
20250110,133900,370717890,4175,4180,4180,4175,29
|
|
20250110,133800,370596775,4180,4180,4180,4180,8
|
|
20250110,133700,370563335,4175,4185,4185,4175,623
|
|
20250110,133600,367962210,4185,4185,4185,4185,0
|
|
20250110,133500,367962210,4185,4185,4185,4185,0
|
|
20250110,133400,367962210,4185,4185,4185,4185,1
|
|
20250110,133300,367958025,4185,4185,4185,4185,0
|
|
20250110,133200,367958025,4185,4185,4185,4185,10
|
|
20250110,133100,367916175,4175,4175,4175,4175,0
|
|
20250110,133000,367916175,4175,4175,4175,4175,8
|
|
20250110,132900,367882775,4175,4175,4175,4175,294
|
|
20250110,132800,366655325,4170,4170,4170,4170,0
|
|
20250110,132700,366655325,4170,4170,4170,4170,28
|
|
20250110,132600,366538565,4175,4170,4175,4165,504
|
|
20250110,132500,364437805,4170,4170,4170,4170,4
|
|
20250110,132400,364421125,4175,4175,4175,4175,0
|
|
20250110,132300,364421125,4175,4175,4175,4175,50
|
|
20250110,132200,364212375,4175,4170,4175,4170,32
|
|
20250110,132100,364078930,4175,4175,4175,4175,0
|
|
20250110,132000,364078930,4175,4175,4175,4175,1
|
|
20250110,131900,364074755,4170,4170,4170,4170,0
|
|
20250110,131800,364074755,4170,4170,4170,4170,138
|
|
20250110,131700,363499295,4170,4170,4170,4170,0
|
|
20250110,131600,363499295,4170,4170,4170,4170,0
|
|
20250110,131500,363499295,4170,4170,4170,4170,180
|
|
20250110,131400,362748695,4170,4165,4170,4165,186
|
|
20250110,131300,361973995,4170,4170,4170,4170,22
|
|
20250110,131200,361882255,4165,4165,4165,4165,3
|
|
20250110,131100,361869760,4170,4170,4170,4170,2
|
|
20250110,131000,361861420,4165,4165,4165,4165,89
|
|
20250110,130900,361490735,4170,4170,4170,4170,3
|
|
20250110,130800,361478225,4175,4175,4175,4175,0
|
|
20250110,130700,361478225,4175,4175,4175,4175,0
|
|
20250110,130600,361478225,4175,4170,4175,4170,16
|
|
20250110,130500,361411500,4170,4170,4170,4170,18
|
|
20250110,130400,361336440,4170,4170,4170,4170,18
|
|
20250110,130300,361261380,4170,4175,4175,4170,985
|
|
20250110,130200,357153405,4175,4175,4175,4175,56
|
|
20250110,130100,356919605,4175,4180,4180,4170,492
|
|
20250110,130000,354865570,4185,4185,4185,4185,0
|
|
20250110,125900,354865570,4185,4180,4185,4180,42
|
|
20250110,125800,354689980,4190,4190,4190,4190,455
|
|
20250110,125700,352783530,4190,4195,4195,4190,4
|
|
20250110,125600,352766765,4190,4190,4190,4190,68
|
|
20250110,125500,352481845,4195,4195,4195,4195,1
|
|
20250110,125400,352477650,4175,4175,4175,4175,0
|
|
20250110,125300,352477650,4175,4175,4175,4175,0
|
|
20250110,125200,352477650,4175,4175,4175,4175,1
|
|
20250110,125100,352473475,4195,4195,4195,4195,0
|
|
20250110,125000,352473475,4195,4195,4195,4195,0
|
|
20250110,124900,352473475,4195,4195,4195,4195,0
|
|
20250110,124800,352473475,4195,4195,4195,4195,0
|
|
20250110,124700,352473475,4195,4195,4195,4195,1
|
|
20250110,124600,352469280,4185,4185,4185,4185,0
|
|
20250110,124500,352469280,4185,4185,4185,4185,0
|
|
20250110,124400,352469280,4185,4180,4185,4180,300
|
|
20250110,124300,351214960,4175,4180,4180,4175,8
|
|
20250110,124200,351181555,4180,4180,4180,4180,0
|
|
20250110,124100,351181555,4180,4180,4180,4180,0
|
|
20250110,124000,351181555,4180,4180,4180,4180,29
|
|
20250110,123900,351060335,4180,4180,4180,4180,0
|
|
20250110,123800,351060335,4180,4180,4180,4180,10
|
|
20250110,123700,351018535,4180,4180,4180,4180,0
|
|
20250110,123600,351018535,4180,4180,4180,4175,780
|
|
20250110,123500,347758980,4180,4180,4180,4180,600
|
|
20250110,123400,345250980,4185,4190,4190,4185,525
|
|
20250110,123300,343053830,4195,4195,4195,4195,0
|
|
20250110,123200,343053830,4195,4195,4195,4195,0
|
|
20250110,123100,343053830,4195,4195,4195,4195,0
|
|
20250110,123000,343053830,4195,4195,4195,4195,0
|
|
20250110,122900,343053830,4195,4195,4195,4195,0
|
|
20250110,122800,343053830,4195,4195,4195,4195,1
|
|
20250110,122700,343049635,4190,4195,4195,4190,525
|
|
20250110,122600,340849880,4200,4200,4200,4200,0
|
|
20250110,122500,340849880,4200,4200,4200,4200,0
|
|
20250110,122400,340849880,4200,4200,4200,4200,1
|
|
20250110,122300,340845680,4195,4195,4195,4195,2008
|
|
20250110,122200,332422120,4195,4195,4195,4195,109
|
|
20250110,122100,331964865,4195,4195,4205,4195,1625
|
|
20250110,122000,325140830,4200,4200,4200,4200,10
|
|
20250110,121900,325098830,4200,4200,4200,4200,0
|
|
20250110,121800,325098830,4200,4200,4200,4200,2
|
|
20250110,121700,325090430,4195,4200,4200,4195,51
|
|
20250110,121600,324876235,4200,4200,4200,4200,25
|
|
20250110,121500,324771235,4195,4195,4195,4195,0
|
|
20250110,121400,324771235,4195,4195,4195,4195,50
|
|
20250110,121300,324561485,4195,4195,4195,4195,154
|
|
20250110,121200,323915455,4185,4195,4195,4185,41
|
|
20250110,121100,323743860,4185,4185,4185,4185,0
|
|
20250110,121000,323743860,4185,4185,4185,4185,130
|
|
20250110,120900,323199810,4185,4185,4185,4185,566
|
|
20250110,120800,320831100,4185,4185,4185,4185,100
|
|
20250110,120700,320412600,4185,4200,4200,4185,52
|
|
20250110,120600,320194215,4200,4190,4200,4180,1290
|
|
20250110,120500,314795740,4200,4200,4200,4200,0
|
|
20250110,120400,314795740,4200,4200,4200,4200,0
|
|
20250110,120300,314795740,4200,4200,4200,4200,20
|
|
20250110,120200,314711740,4200,4200,4200,4200,0
|
|
20250110,120100,314711740,4200,4200,4200,4200,0
|
|
20250110,120000,314711740,4200,4200,4200,4200,0
|
|
20250110,115900,314711740,4200,4200,4200,4200,1
|
|
20250110,115800,314707540,4200,4200,4200,4200,0
|
|
20250110,115700,314707540,4200,4200,4200,4200,183
|
|
20250110,115600,313938940,4195,4195,4195,4195,42
|
|
20250110,115500,313762750,4190,4190,4190,4190,1
|
|
20250110,115400,313758560,4195,4190,4195,4190,8
|
|
20250110,115300,313725005,4195,4190,4195,4190,882
|
|
20250110,115200,310029405,4190,4190,4190,4190,176
|
|
20250110,115100,309291965,4190,4190,4190,4190,10
|
|
20250110,115000,309250065,4190,4190,4190,4190,22
|
|
20250110,114900,309157885,4190,4190,4190,4190,60
|
|
20250110,114800,308906485,4190,4195,4195,4190,387
|
|
20250110,114700,307284940,4190,4190,4195,4190,339
|
|
20250110,114600,305864525,4195,4200,4200,4195,184
|
|
20250110,114500,305092640,4200,4200,4200,4200,10
|
|
20250110,114400,305050640,4200,4200,4200,4200,0
|
|
20250110,114300,305050640,4200,4200,4200,4200,1
|
|
20250110,114200,305046440,4200,4200,4200,4200,2
|
|
20250110,114100,305038040,4195,4195,4195,4195,1
|
|
20250110,114000,305033845,4200,4200,4200,4200,0
|
|
20250110,113900,305033845,4200,4200,4200,4200,102
|
|
20250110,113800,304605445,4200,4200,4200,4200,3
|
|
20250110,113700,304592845,4200,4205,4205,4200,431
|
|
20250110,113600,302781665,4205,4205,4205,4205,0
|
|
20250110,113500,302781665,4205,4205,4205,4205,0
|
|
20250110,113400,302781665,4205,4205,4205,4205,0
|
|
20250110,113300,302781665,4205,4205,4205,4205,4
|
|
20250110,113200,302764845,4220,4220,4220,4220,0
|
|
20250110,113100,302764845,4220,4190,4220,4190,553
|
|
20250110,113000,300442015,4200,4195,4200,4195,428
|
|
20250110,112900,298646455,4200,4210,4210,4200,740
|
|
20250110,112800,295535180,4215,4215,4215,4215,79
|
|
20250110,112700,295202195,4215,4215,4215,4215,0
|
|
20250110,112600,295202195,4215,4225,4225,4215,738
|
|
20250110,112500,292087210,4225,4220,4225,4220,36
|
|
20250110,112400,291935235,4220,4220,4220,4220,1
|
|
20250110,112300,291931015,4215,4215,4215,4215,139
|
|
20250110,112200,291345130,4215,4215,4215,4215,5
|
|
20250110,112100,291324055,4215,4215,4215,4215,100
|
|
20250110,112000,290902555,4215,4215,4215,4215,183
|
|
20250110,111900,290131210,4235,4235,4235,4235,0
|
|
20250110,111800,290131210,4235,4230,4235,4220,605
|
|
20250110,111700,287573075,4220,4235,4235,4220,117
|
|
20250110,111600,287078705,4235,4220,4235,4220,76
|
|
20250110,111500,286757970,4220,4220,4220,4220,112
|
|
20250110,111400,286285330,4220,4235,4235,4215,1253
|
|
20250110,111300,280997125,4240,4240,4240,4240,110
|
|
20250110,111200,280530725,4240,4220,4240,4220,72
|
|
20250110,111100,280225465,4240,4240,4245,4235,56
|
|
20250110,111000,279988270,4240,4235,4240,4235,320
|
|
20250110,110900,278631635,4235,4230,4235,4230,551
|
|
20250110,110800,276298750,4230,4225,4230,4225,764
|
|
20250110,110700,273067690,4220,4220,4220,4220,246
|
|
20250110,110600,272029570,4220,4205,4220,4205,931
|
|
20250110,110500,268106330,4200,4200,4200,4190,108
|
|
20250110,110400,267652990,4200,4200,4200,4200,1
|
|
20250110,110300,267648790,4190,4195,4195,4190,257
|
|
20250110,110200,266571825,4195,4195,4195,4190,1426
|
|
20250110,110100,260593320,4195,4195,4195,4195,119
|
|
20250110,110000,260094115,4195,4200,4200,4195,61
|
|
20250110,105900,259838170,4200,4205,4205,4200,506
|
|
20250110,105800,257710845,4210,4205,4210,4205,51
|
|
20250110,105700,257496385,4210,4210,4210,4210,0
|
|
20250110,105600,257496385,4210,4210,4210,4210,27
|
|
20250110,105500,257382715,4210,4210,4210,4210,0
|
|
20250110,105400,257382715,4210,4210,4210,4210,0
|
|
20250110,105300,257382715,4210,4205,4210,4205,16
|
|
20250110,105200,257315430,4215,4215,4215,4215,0
|
|
20250110,105100,257315430,4215,4215,4215,4215,1
|
|
20250110,105000,257311215,4205,4205,4205,4205,267
|
|
20250110,104900,256188480,4210,4210,4210,4210,41
|
|
20250110,104800,256015870,4220,4220,4220,4220,1
|
|
20250110,104700,256011650,4220,4220,4220,4220,0
|
|
20250110,104600,256011650,4220,4220,4220,4220,1
|
|
20250110,104500,256007430,4205,4220,4220,4205,1051
|
|
20250110,104400,251585880,4210,4215,4220,4210,647
|
|
20250110,104300,248861700,4210,4215,4220,4210,51
|
|
20250110,104200,248646645,4210,4210,4210,4210,50
|
|
20250110,104100,248436145,4210,4210,4210,4210,73
|
|
20250110,104000,248128815,4220,4215,4220,4210,373
|
|
20250110,103900,246556750,4215,4215,4215,4215,99
|
|
20250110,103800,246139465,4215,4220,4220,4215,103
|
|
20250110,103700,245705195,4235,4220,4235,4220,128
|
|
20250110,103600,245164735,4220,4235,4235,4220,136
|
|
20250110,103500,244589000,4220,4225,4225,4220,1440
|
|
20250110,103400,238508305,4225,4225,4225,4225,1
|
|
20250110,103300,238504080,4225,4225,4225,4225,59
|
|
20250110,103200,238254805,4235,4235,4235,4235,0
|
|
20250110,103100,238254805,4235,4235,4235,4220,2043
|
|
20250110,103000,229609235,4230,4220,4235,4220,932
|
|
20250110,102900,225668185,4220,4230,4230,4215,395
|
|
20250110,102800,224002230,4230,4230,4230,4230,150
|
|
20250110,102700,223367730,4230,4225,4230,4225,250
|
|
20250110,102600,222311475,4225,4220,4225,4220,128
|
|
20250110,102500,221771290,4215,4215,4215,4215,188
|
|
20250110,102400,220978870,4215,4215,4215,4215,0
|
|
20250110,102300,220978870,4215,4215,4215,4215,10
|
|
20250110,102200,220936720,4215,4215,4215,4215,1031
|
|
20250110,102100,216591055,4215,4215,4215,4215,20
|
|
20250110,102000,216506755,4215,4200,4215,4200,761
|
|
20250110,101900,213310265,4200,4195,4200,4195,105
|
|
20250110,101800,212869365,4200,4200,4200,4200,476
|
|
20250110,101700,210870165,4200,4200,4200,4200,644
|
|
20250110,101600,208165365,4185,4195,4195,4185,85
|
|
20250110,101500,207809400,4200,4190,4200,4190,1231
|
|
20250110,101400,202647485,4190,4185,4190,4185,305
|
|
20250110,101300,201371045,4185,4185,4185,4185,566
|
|
20250110,101200,199002335,4185,4185,4185,4185,803
|
|
20250110,101100,195641780,4195,4195,4195,4195,2
|
|
20250110,101000,195633390,4185,4185,4185,4185,522
|
|
20250110,100900,193448820,4185,4185,4185,4185,200
|
|
20250110,100800,192611820,4200,4200,4200,4200,2
|
|
20250110,100700,192603420,4200,4200,4200,4200,1
|
|
20250110,100600,192599220,4200,4200,4200,4185,19
|
|
20250110,100500,192519530,4200,4195,4200,4195,51
|
|
20250110,100400,192305580,4200,4200,4200,4200,0
|
|
20250110,100300,192305580,4200,4200,4200,4200,1
|
|
20250110,100200,192301380,4185,4200,4200,4185,72
|
|
20250110,100100,192000020,4195,4195,4195,4195,341
|
|
20250110,100000,190569525,4195,4195,4195,4195,149
|
|
20250110,095900,189944470,4195,4195,4195,4195,50
|
|
20250110,095800,189734720,4195,4175,4195,4175,274
|
|
20250110,095700,188590750,4200,4200,4200,4200,0
|
|
20250110,095600,188590750,4200,4200,4200,4200,0
|
|
20250110,095500,188590750,4200,4190,4200,4170,301
|
|
20250110,095400,187335090,4200,4195,4200,4195,4717
|
|
20250110,095300,167547200,4200,4175,4200,4175,2719
|
|
20250110,095200,156146450,4180,4180,4180,4180,1
|
|
20250110,095100,156142270,4165,4170,4170,4165,30
|
|
20250110,095000,156017310,4165,4165,4165,4165,0
|
|
20250110,094900,156017310,4165,4165,4165,4165,0
|
|
20250110,094800,156017310,4165,4180,4180,4165,4
|
|
20250110,094700,156000635,4185,4180,4185,4180,1600
|
|
20250110,094600,149312585,4180,4180,4180,4180,0
|
|
20250110,094500,149312585,4180,4175,4180,4170,31
|
|
20250110,094400,149183025,4175,4175,4175,4175,11
|
|
20250110,094300,149137100,4175,4175,4175,4175,0
|
|
20250110,094200,149137100,4175,4175,4175,4175,5
|
|
20250110,094100,149116225,4180,4180,4180,4180,6
|
|
20250110,094000,149091145,4160,4160,4160,4160,1864
|
|
20250110,093900,141336905,4180,4170,4180,4160,759
|
|
20250110,093800,138179395,4180,4180,4180,4180,10
|
|
20250110,093700,138137595,4165,4170,4180,4160,1395
|
|
20250110,093600,132326470,4180,4180,4180,4180,10
|
|
20250110,093500,132284670,4170,4170,4170,4170,60
|
|
20250110,093400,132034470,4170,4170,4170,4170,95
|
|
20250110,093300,131638320,4170,4180,4180,4170,1722
|
|
20250110,093200,124450620,4185,4170,4185,4170,458
|
|
20250110,093100,122539560,4175,4170,4175,4170,60
|
|
20250110,093000,122289350,4175,4155,4175,4140,630
|
|
20250110,092900,119671195,4155,4155,4155,4155,272
|
|
20250110,092800,118541035,4145,4145,4145,4140,166
|
|
20250110,092700,117853660,4140,4140,4140,4140,23
|
|
20250110,092600,117758440,4140,4135,4140,4130,898
|
|
20250110,092500,114045500,4135,4150,4150,4135,3347
|
|
20250110,092400,100155975,4150,4145,4150,4125,740
|
|
20250110,092300,97095940,4145,4145,4145,4130,156
|
|
20250110,092200,96451630,4130,4150,4155,4130,2134
|
|
20250110,092100,87615930,4150,4155,4155,4150,6818
|
|
20250110,092000,59304160,4155,4160,4160,4155,111
|
|
20250110,091900,58842905,4160,4155,4160,4155,133
|
|
20250110,091800,58290255,4160,4160,4160,4150,757
|
|
20250110,091700,55145015,4170,4155,4170,4155,894
|
|
20250110,091600,51430085,4175,4160,4180,4155,1087
|
|
20250110,091500,46912915,4190,4190,4190,4160,58
|
|
20250110,091400,46671425,4190,4170,4190,4160,774
|
|
20250110,091300,43449215,4170,4190,4190,4160,1091
|
|
20250110,091200,38903605,4190,4190,4195,4190,31
|
|
20250110,091100,38773710,4195,4195,4195,4170,1230
|
|
20250110,091000,33644435,4195,4170,4195,4170,301
|
|
20250110,090900,32384240,4170,4175,4195,4170,99
|
|
20250110,090800,31970875,4195,4195,4195,4170,179
|
|
20250110,090700,31224320,4170,4190,4195,4170,1174
|
|
20250110,090600,26317895,4195,4195,4200,4190,16
|
|
20250110,090500,26250775,4200,4200,4200,4200,6
|
|
20250110,090400,26225575,4185,4200,4200,4185,3755
|
|
20250110,090300,10458100,4200,4220,4220,4200,505
|
|
20250110,090200,8336275,4225,4220,4225,4220,11
|
|
20250110,090100,8289850,4225,4220,4225,4215,309
|
|
20250110,090000,6986695,4220,4205,4220,4205,1660
|