644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,194100,594231700,3860,3860,3860,3860,1226
|
|
20250110,194000,594231700,3860,3860,3860,3860,0
|
|
20250110,193900,594231700,3860,3860,3860,3860,0
|
|
20250110,193800,594231700,3860,3860,3860,3860,0
|
|
20250110,193700,594231700,3860,3860,3860,3860,0
|
|
20250110,193600,594231700,3860,3860,3860,3860,0
|
|
20250110,193500,594231700,3860,3860,3860,3860,0
|
|
20250110,193400,594231700,3860,3860,3860,3860,0
|
|
20250110,193300,594231700,3860,3860,3860,3860,0
|
|
20250110,193200,594231700,3860,3860,3860,3860,0
|
|
20250110,193100,594231700,3860,3860,3860,3860,0
|
|
20250110,193000,594231700,3860,3860,3860,3860,0
|
|
20250110,192900,594231700,3860,3860,3860,3860,0
|
|
20250110,192800,594231700,3860,3860,3860,3860,0
|
|
20250110,192700,594231700,3860,3860,3860,3860,0
|
|
20250110,192600,594231700,3860,3860,3860,3860,0
|
|
20250110,192500,594231700,3860,3860,3860,3860,0
|
|
20250110,192400,594231700,3860,3860,3860,3860,0
|
|
20250110,192300,594231700,3860,3860,3860,3860,0
|
|
20250110,192200,594231700,3860,3860,3860,3860,0
|
|
20250110,192100,594231700,3860,3860,3860,3860,0
|
|
20250110,192000,594231700,3860,3860,3860,3860,0
|
|
20250110,191900,594231700,3860,3860,3860,3860,0
|
|
20250110,191800,594231700,3860,3860,3860,3860,0
|
|
20250110,191700,594231700,3860,3860,3860,3860,0
|
|
20250110,191600,594231700,3860,3860,3860,3860,0
|
|
20250110,191500,594231700,3860,3860,3860,3860,0
|
|
20250110,191400,594231700,3860,3860,3860,3860,0
|
|
20250110,191300,594231700,3860,3860,3860,3860,0
|
|
20250110,191200,594231700,3860,3860,3860,3860,0
|
|
20250110,191100,594231700,3860,3860,3860,3860,1226
|
|
20250110,191000,594231700,3860,3860,3860,3860,0
|
|
20250110,190900,594231700,3860,3860,3860,3860,0
|
|
20250110,190800,594231700,3860,3860,3860,3860,0
|
|
20250110,190700,594231700,3860,3860,3860,3860,0
|
|
20250110,190600,594231700,3860,3860,3860,3860,0
|
|
20250110,190500,594231700,3860,3860,3860,3860,0
|
|
20250110,190400,594231700,3860,3860,3860,3860,0
|
|
20250110,190300,594231700,3860,3860,3860,3860,0
|
|
20250110,190200,594231700,3860,3860,3860,3860,0
|
|
20250110,190100,594231700,3860,3860,3860,3860,0
|
|
20250110,190000,594231700,3860,3860,3860,3860,0
|
|
20250110,185900,594231700,3860,3860,3860,3860,0
|
|
20250110,185800,594231700,3860,3860,3860,3860,0
|
|
20250110,185700,594231700,3860,3860,3860,3860,0
|
|
20250110,185600,594231700,3860,3860,3860,3860,0
|
|
20250110,185500,594231700,3860,3860,3860,3860,0
|
|
20250110,185400,594231700,3860,3860,3860,3860,0
|
|
20250110,185300,594231700,3860,3860,3860,3860,0
|
|
20250110,185200,594231700,3860,3860,3860,3860,0
|
|
20250110,185100,594231700,3860,3860,3860,3860,0
|
|
20250110,185000,594231700,3860,3860,3860,3860,0
|
|
20250110,184900,594231700,3860,3860,3860,3860,0
|
|
20250110,184800,594231700,3860,3860,3860,3860,0
|
|
20250110,184700,594231700,3860,3860,3860,3860,0
|
|
20250110,184600,594231700,3860,3860,3860,3860,0
|
|
20250110,184500,594231700,3860,3860,3860,3860,0
|
|
20250110,184400,594231700,3860,3860,3860,3860,0
|
|
20250110,184300,594231700,3860,3860,3860,3860,0
|
|
20250110,184200,594231700,3860,3860,3860,3860,0
|
|
20250110,184100,594231700,3860,3860,3860,3860,1226
|
|
20250110,184000,594231700,3860,3860,3860,3860,0
|
|
20250110,183900,594231700,3860,3860,3860,3860,0
|
|
20250110,183800,594231700,3860,3860,3860,3860,0
|
|
20250110,183700,594231700,3860,3860,3860,3860,0
|
|
20250110,183600,594231700,3860,3860,3860,3860,0
|
|
20250110,183500,594231700,3860,3860,3860,3860,0
|
|
20250110,183400,594231700,3860,3860,3860,3860,0
|
|
20250110,183300,594231700,3860,3860,3860,3860,0
|
|
20250110,183200,594231700,3860,3860,3860,3860,0
|
|
20250110,183100,594231700,3860,3860,3860,3860,0
|
|
20250110,183000,594231700,3860,3860,3860,3860,0
|
|
20250110,182900,594231700,3860,3860,3860,3860,0
|
|
20250110,182800,594231700,3860,3860,3860,3860,0
|
|
20250110,182700,594231700,3860,3860,3860,3860,0
|
|
20250110,182600,594231700,3860,3860,3860,3860,0
|
|
20250110,182500,594231700,3860,3860,3860,3860,0
|
|
20250110,182400,594231700,3860,3860,3860,3860,0
|
|
20250110,182300,594231700,3860,3860,3860,3860,0
|
|
20250110,182200,594231700,3860,3860,3860,3860,0
|
|
20250110,182100,594231700,3860,3860,3860,3860,0
|
|
20250110,182000,594231700,3860,3860,3860,3860,0
|
|
20250110,181900,594231700,3860,3860,3860,3860,0
|
|
20250110,181800,594231700,3860,3860,3860,3860,0
|
|
20250110,181700,594231700,3860,3860,3860,3860,0
|
|
20250110,181600,594231700,3860,3860,3860,3860,0
|
|
20250110,181500,594231700,3860,3860,3860,3860,0
|
|
20250110,181400,594231700,3860,3860,3860,3860,0
|
|
20250110,181300,594231700,3860,3860,3860,3860,0
|
|
20250110,181200,594231700,3860,3860,3860,3860,0
|
|
20250110,181100,594231700,3860,3860,3860,3860,1226
|
|
20250110,181000,594231700,3860,3860,3860,3860,0
|
|
20250110,180900,594231700,3860,3860,3860,3860,0
|
|
20250110,180800,594231700,3860,3860,3860,3860,0
|
|
20250110,180700,594231700,3860,3860,3860,3860,0
|
|
20250110,180600,594231700,3860,3860,3860,3860,0
|
|
20250110,180500,594231700,3860,3860,3860,3860,0
|
|
20250110,180400,594231700,3860,3860,3860,3860,0
|
|
20250110,180300,594231700,3860,3860,3860,3860,0
|
|
20250110,180200,594231700,3860,3860,3860,3860,0
|
|
20250110,180100,594231700,3860,3860,3860,3860,0
|
|
20250110,180000,594231700,3860,3860,3860,3860,0
|
|
20250110,175900,594231700,3860,3860,3860,3860,0
|
|
20250110,175800,594231700,3860,3860,3860,3860,0
|
|
20250110,175700,594231700,3860,3860,3860,3860,0
|
|
20250110,175600,594231700,3860,3860,3860,3860,0
|
|
20250110,175500,594231700,3860,3860,3860,3860,0
|
|
20250110,175400,594231700,3860,3860,3860,3860,0
|
|
20250110,175300,594231700,3860,3860,3860,3860,0
|
|
20250110,175200,594231700,3860,3860,3860,3860,0
|
|
20250110,175100,594231700,3860,3860,3860,3860,0
|
|
20250110,175000,594231700,3860,3860,3860,3860,0
|
|
20250110,174900,594231700,3860,3860,3860,3860,0
|
|
20250110,174800,594231700,3860,3860,3860,3860,0
|
|
20250110,174700,594231700,3860,3860,3860,3860,0
|
|
20250110,174600,594231700,3860,3860,3860,3860,0
|
|
20250110,174500,594231700,3860,3860,3860,3860,0
|
|
20250110,174400,594231700,3860,3860,3860,3860,0
|
|
20250110,174300,594231700,3860,3860,3860,3860,0
|
|
20250110,174200,594231700,3860,3860,3860,3860,0
|
|
20250110,174100,594231700,3860,3860,3860,3860,1226
|
|
20250110,174000,594231700,3860,3860,3860,3860,0
|
|
20250110,173900,594231700,3860,3860,3860,3860,0
|
|
20250110,173800,594231700,3860,3860,3860,3860,0
|
|
20250110,173700,594231700,3860,3860,3860,3860,0
|
|
20250110,173600,594231700,3860,3860,3860,3860,0
|
|
20250110,173500,594231700,3860,3860,3860,3860,0
|
|
20250110,173400,594231700,3860,3860,3860,3860,0
|
|
20250110,173300,594231700,3860,3860,3860,3860,0
|
|
20250110,173200,594231700,3860,3860,3860,3860,0
|
|
20250110,173100,594231700,3860,3860,3860,3860,0
|
|
20250110,173000,594231700,3860,3860,3860,3860,0
|
|
20250110,172900,594231700,3860,3860,3860,3860,0
|
|
20250110,172800,594231700,3860,3860,3860,3860,0
|
|
20250110,172700,594231700,3860,3860,3860,3860,0
|
|
20250110,172600,594231700,3860,3860,3860,3860,0
|
|
20250110,172500,594231700,3860,3860,3860,3860,0
|
|
20250110,172400,594231700,3860,3860,3860,3860,0
|
|
20250110,172300,594231700,3860,3860,3860,3860,0
|
|
20250110,172200,594231700,3860,3860,3860,3860,0
|
|
20250110,172100,594231700,3860,3860,3860,3860,0
|
|
20250110,172000,594231700,3860,3860,3860,3860,0
|
|
20250110,171900,594231700,3860,3860,3860,3860,0
|
|
20250110,171800,594231700,3860,3860,3860,3860,0
|
|
20250110,171700,594231700,3860,3860,3860,3860,0
|
|
20250110,171600,594231700,3860,3860,3860,3860,0
|
|
20250110,171500,594231700,3860,3860,3860,3860,0
|
|
20250110,171400,594231700,3860,3860,3860,3860,0
|
|
20250110,171300,594231700,3860,3860,3860,3860,0
|
|
20250110,171200,594231700,3860,3860,3860,3860,0
|
|
20250110,171100,594231700,3860,3860,3860,3860,1226
|
|
20250110,171000,594231700,3860,3860,3860,3860,0
|
|
20250110,170900,594231700,3860,3860,3860,3860,0
|
|
20250110,170800,594231700,3860,3860,3860,3860,0
|
|
20250110,170700,594231700,3860,3860,3860,3860,0
|
|
20250110,170600,594231700,3860,3860,3860,3860,0
|
|
20250110,170500,594231700,3860,3860,3860,3860,0
|
|
20250110,170400,594231700,3860,3860,3860,3860,0
|
|
20250110,170300,594231700,3860,3860,3860,3860,0
|
|
20250110,170200,594231700,3860,3860,3860,3860,0
|
|
20250110,170100,594231700,3860,3860,3860,3860,0
|
|
20250110,170000,594231700,3860,3860,3860,3860,0
|
|
20250110,165900,594231700,3860,3860,3860,3860,0
|
|
20250110,165800,594231700,3860,3860,3860,3860,0
|
|
20250110,165700,594231700,3860,3860,3860,3860,0
|
|
20250110,165600,594231700,3860,3860,3860,3860,0
|
|
20250110,165500,594231700,3860,3860,3860,3860,0
|
|
20250110,165400,594231700,3860,3860,3860,3860,0
|
|
20250110,165300,594231700,3860,3860,3860,3860,0
|
|
20250110,165200,594231700,3860,3860,3860,3860,0
|
|
20250110,165100,594231700,3860,3860,3860,3860,0
|
|
20250110,165000,594231700,3860,3860,3860,3860,0
|
|
20250110,164900,594231700,3860,3860,3860,3860,0
|
|
20250110,164800,594231700,3860,3860,3860,3860,0
|
|
20250110,164700,594231700,3860,3860,3860,3860,0
|
|
20250110,164600,594231700,3860,3860,3860,3860,0
|
|
20250110,164500,594231700,3860,3860,3860,3860,0
|
|
20250110,164400,594231700,3860,3860,3860,3860,0
|
|
20250110,164300,594231700,3860,3860,3860,3860,0
|
|
20250110,164200,594231700,3860,3860,3860,3860,0
|
|
20250110,164100,594231700,3860,3860,3860,3860,1226
|
|
20250110,164000,594231700,3860,3860,3860,3860,0
|
|
20250110,163900,594231700,3860,3860,3860,3860,0
|
|
20250110,163800,594231700,3860,3860,3860,3860,0
|
|
20250110,163700,594231700,3860,3860,3860,3860,0
|
|
20250110,163600,594231700,3860,3860,3860,3860,0
|
|
20250110,163500,594231700,3860,3860,3860,3860,0
|
|
20250110,163400,594231700,3860,3860,3860,3860,0
|
|
20250110,163300,594231700,3860,3860,3860,3860,0
|
|
20250110,163200,594231700,3860,3860,3860,3860,0
|
|
20250110,163100,594231700,3860,3860,3860,3860,0
|
|
20250110,163000,594231700,3860,3860,3860,3860,0
|
|
20250110,162900,594231700,3860,3860,3860,3860,0
|
|
20250110,162800,594231700,3860,3860,3860,3860,0
|
|
20250110,162700,594231700,3860,3860,3860,3860,0
|
|
20250110,162600,594231700,3860,3860,3860,3860,0
|
|
20250110,162500,594231700,3860,3860,3860,3860,0
|
|
20250110,162400,594231700,3860,3860,3860,3860,0
|
|
20250110,162300,594231700,3860,3860,3860,3860,0
|
|
20250110,162200,594231700,3860,3860,3860,3860,0
|
|
20250110,162100,594231700,3860,3860,3860,3860,0
|
|
20250110,162000,594231700,3860,3860,3860,3860,0
|
|
20250110,161900,594231700,3860,3860,3860,3860,0
|
|
20250110,161800,594231700,3860,3860,3860,3860,0
|
|
20250110,161700,594231700,3860,3860,3860,3860,0
|
|
20250110,161600,594231700,3860,3860,3860,3860,0
|
|
20250110,161500,594231700,3860,3860,3860,3860,0
|
|
20250110,161400,594231700,3860,3860,3860,3860,0
|
|
20250110,161300,594231700,3860,3860,3860,3860,0
|
|
20250110,161200,594231700,3860,3860,3860,3860,0
|
|
20250110,161100,594231700,3860,3860,3860,3860,1226
|
|
20250110,161000,594231700,3860,3860,3860,3860,0
|
|
20250110,160900,594231700,3860,3860,3860,3860,0
|
|
20250110,160800,594231700,3860,3860,3860,3860,0
|
|
20250110,160700,594231700,3860,3860,3860,3860,0
|
|
20250110,160600,594231700,3860,3860,3860,3860,0
|
|
20250110,160500,594231700,3860,3860,3860,3860,0
|
|
20250110,160400,594231700,3860,3860,3860,3860,0
|
|
20250110,160300,594231700,3860,3860,3860,3860,0
|
|
20250110,160200,594231700,3860,3860,3860,3860,0
|
|
20250110,160100,594231700,3860,3860,3860,3860,0
|
|
20250110,160000,594231700,3860,3860,3860,3860,0
|
|
20250110,155900,594231700,3860,3860,3860,3860,0
|
|
20250110,155800,594231700,3860,3860,3860,3860,0
|
|
20250110,155700,594231700,3860,3860,3860,3860,0
|
|
20250110,155600,594231700,3860,3860,3860,3860,0
|
|
20250110,155500,594231700,3860,3860,3860,3860,0
|
|
20250110,155400,594231700,3860,3860,3860,3860,0
|
|
20250110,155300,594231700,3860,3860,3860,3860,0
|
|
20250110,155200,594231700,3860,3860,3860,3860,0
|
|
20250110,155100,594231700,3860,3860,3860,3860,0
|
|
20250110,155000,594231700,3860,3860,3860,3860,0
|
|
20250110,154900,594231700,3860,3860,3860,3860,0
|
|
20250110,154800,594231700,3860,3860,3860,3860,0
|
|
20250110,154700,594231700,3860,3860,3860,3860,0
|
|
20250110,154600,594231700,3860,3860,3860,3860,0
|
|
20250110,154500,594231700,3860,3860,3860,3860,0
|
|
20250110,154400,594231700,3860,3860,3860,3860,0
|
|
20250110,154300,594231700,3860,3860,3860,3860,0
|
|
20250110,154200,594231700,3860,3860,3860,3860,0
|
|
20250110,154100,594231700,3860,3860,3860,3860,1226
|
|
20250110,154000,594231700,3860,3860,3860,3860,0
|
|
20250110,153900,594231700,3860,3860,3860,3860,0
|
|
20250110,153800,594231700,3860,3860,3860,3860,0
|
|
20250110,153700,594231700,3860,3860,3860,3860,0
|
|
20250110,153600,594231700,3860,3860,3860,3860,0
|
|
20250110,153500,594231700,3860,3860,3860,3860,0
|
|
20250110,153400,594231700,3860,3860,3860,3860,0
|
|
20250110,153300,594231700,3860,3860,3860,3860,0
|
|
20250110,153200,594231700,3860,3860,3860,3860,0
|
|
20250110,153100,594231700,3860,3860,3860,3860,0
|
|
20250110,153000,594231700,3860,3860,3860,3860,1226
|
|
20250110,152900,589499340,3855,3855,3855,3855,0
|
|
20250110,152800,589499340,3855,3855,3855,3855,0
|
|
20250110,152700,589499340,3855,3855,3855,3855,0
|
|
20250110,152600,589499340,3855,3855,3855,3855,0
|
|
20250110,152500,589499340,3855,3855,3855,3855,0
|
|
20250110,152400,589499340,3855,3855,3855,3855,0
|
|
20250110,152300,589499340,3855,3855,3855,3855,0
|
|
20250110,152200,589499340,3855,3855,3855,3855,0
|
|
20250110,152100,589499340,3855,3855,3855,3855,0
|
|
20250110,152000,589499340,3855,3855,3855,3855,0
|
|
20250110,151900,589499340,3855,3850,3855,3850,1033
|
|
20250110,151800,585517175,3855,3855,3855,3850,2414
|
|
20250110,151700,576211900,3855,3855,3855,3855,175
|
|
20250110,151600,575537275,3850,3855,3855,3850,224
|
|
20250110,151500,574674320,3850,3855,3855,3850,216
|
|
20250110,151400,573842500,3850,3850,3850,3850,359
|
|
20250110,151300,572460350,3855,3850,3855,3850,653
|
|
20250110,151200,569946085,3850,3850,3850,3845,513
|
|
20250110,151100,567972235,3855,3855,3860,3850,1254
|
|
20250110,151000,563138275,3860,3855,3860,3855,112
|
|
20250110,150900,562706305,3860,3860,3860,3860,46
|
|
20250110,150800,562528745,3860,3860,3860,3860,46
|
|
20250110,150700,562351185,3860,3860,3860,3860,48
|
|
20250110,150600,562165905,3860,3860,3860,3860,50
|
|
20250110,150500,561972905,3860,3860,3860,3860,59
|
|
20250110,150400,561745165,3860,3870,3870,3860,514
|
|
20250110,150300,559759255,3870,3875,3875,3870,452
|
|
20250110,150200,558009530,3875,3875,3875,3875,45
|
|
20250110,150100,557835155,3865,3865,3865,3865,108
|
|
20250110,150000,557417735,3870,3875,3875,3870,121
|
|
20250110,145900,556949290,3865,3875,3875,3865,196
|
|
20250110,145800,556190600,3870,3875,3875,3870,728
|
|
20250110,145700,553373065,3875,3880,3880,3875,125
|
|
20250110,145600,552888360,3880,3880,3880,3880,201
|
|
20250110,145500,552108480,3875,3875,3875,3875,45
|
|
20250110,145400,551934105,3875,3875,3875,3875,86
|
|
20250110,145300,551600855,3875,3880,3880,3875,437
|
|
20250110,145200,549907250,3880,3890,3890,3880,1044
|
|
20250110,145100,545856520,3880,3890,3890,3875,633
|
|
20250110,145000,543400290,3880,3885,3885,3880,80
|
|
20250110,144900,543089645,3880,3890,3890,3880,253
|
|
20250110,144800,542107495,3880,3880,3880,3880,0
|
|
20250110,144700,542107495,3880,3890,3890,3880,126
|
|
20250110,144600,541618175,3880,3880,3880,3880,0
|
|
20250110,144500,541618175,3880,3890,3890,3880,457
|
|
20250110,144400,539841265,3885,3885,3885,3885,54
|
|
20250110,144300,539631475,3875,3870,3875,3870,120
|
|
20250110,144200,539166620,3885,3880,3885,3880,166
|
|
20250110,144100,538522160,3885,3885,3885,3885,49
|
|
20250110,144000,538331795,3875,3875,3875,3875,122
|
|
20250110,143900,537859045,3885,3885,3885,3885,44
|
|
20250110,143800,537688105,3875,3875,3875,3875,88
|
|
20250110,143700,537347105,3885,3885,3885,3885,43
|
|
20250110,143600,537180050,3875,3880,3885,3875,295
|
|
20250110,143500,536035435,3885,3880,3885,3880,56
|
|
20250110,143400,535818100,3880,3875,3880,3875,76
|
|
20250110,143300,535523410,3870,3870,3870,3870,10
|
|
20250110,143200,535484710,3875,3880,3880,3875,1354
|
|
20250110,143100,530237740,3880,3875,3880,3875,124
|
|
20250110,143000,529756990,3880,3880,3880,3880,87
|
|
20250110,142900,529419430,3880,3875,3890,3875,1861
|
|
20250110,142800,522205480,3875,3875,3880,3875,3452
|
|
20250110,142700,508828735,3875,3870,3875,3870,69
|
|
20250110,142600,508561700,3865,3860,3865,3860,71
|
|
20250110,142500,508287535,3860,3865,3865,3860,244
|
|
20250110,142400,507344725,3865,3860,3865,3860,97
|
|
20250110,142300,506970065,3865,3865,3865,3865,377
|
|
20250110,142200,505512960,3865,3865,3865,3865,1049
|
|
20250110,142100,501458575,3865,3865,3865,3865,51
|
|
20250110,142000,501261460,3865,3865,3865,3865,1050
|
|
20250110,141900,497203210,3865,3865,3865,3865,259
|
|
20250110,141800,496202175,3865,3865,3865,3865,148
|
|
20250110,141700,495630155,3865,3865,3865,3865,42
|
|
20250110,141600,495467825,3865,3865,3865,3865,144
|
|
20250110,141500,494911265,3865,3865,3865,3865,50
|
|
20250110,141400,494718015,3865,3865,3865,3865,88
|
|
20250110,141300,494377895,3865,3870,3870,3865,2190
|
|
20250110,141200,485912595,3875,3870,3875,3870,297
|
|
20250110,141100,484762990,3880,3885,3885,3880,165
|
|
20250110,141000,484122555,3885,3880,3885,3880,95
|
|
20250110,140900,483753725,3880,3880,3880,3880,52
|
|
20250110,140800,483551965,3880,3890,3890,3880,954
|
|
20250110,140700,479847060,3890,3890,3890,3890,50
|
|
20250110,140600,479652560,3885,3885,3885,3885,325
|
|
20250110,140500,478389935,3885,3885,3885,3885,44
|
|
20250110,140400,478218995,3885,3885,3885,3885,45
|
|
20250110,140300,478044170,3885,3885,3885,3885,48
|
|
20250110,140200,477857690,3885,3885,3885,3885,50
|
|
20250110,140100,477663440,3885,3885,3885,3885,60
|
|
20250110,140000,477430340,3885,3885,3885,3885,470
|
|
20250110,135900,475604390,3890,3890,3890,3885,111
|
|
20250110,135800,475172655,3890,3890,3890,3890,132
|
|
20250110,135700,474659175,3890,3890,3890,3890,646
|
|
20250110,135600,472146235,3890,3890,3890,3890,297
|
|
20250110,135500,470990905,3890,3890,3890,3890,46
|
|
20250110,135400,470811965,3890,3890,3890,3890,46
|
|
20250110,135300,470633025,3890,3890,3890,3890,47
|
|
20250110,135200,470450195,3890,3890,3890,3890,44
|
|
20250110,135100,470279035,3890,3890,3890,3890,48
|
|
20250110,135000,470092315,3890,3890,3890,3890,60
|
|
20250110,134900,469858915,3885,3885,3885,3885,34
|
|
20250110,134800,469726825,3885,3885,3885,3885,442
|
|
20250110,134700,468009655,3890,3890,3890,3890,42
|
|
20250110,134600,467846275,3890,3890,3890,3890,317
|
|
20250110,134500,466613145,3895,3895,3895,3895,49
|
|
20250110,134400,466422290,3895,3895,3895,3895,111
|
|
20250110,134300,465989945,3890,3890,3890,3890,26
|
|
20250110,134200,465888805,3890,3895,3895,3890,271
|
|
20250110,134100,464834360,3895,3895,3895,3895,41
|
|
20250110,134000,464674665,3895,3895,3895,3895,93
|
|
20250110,133900,464312430,3895,3895,3895,3895,0
|
|
20250110,133800,464312430,3895,3900,3900,3895,176
|
|
20250110,133700,463626675,3900,3900,3900,3900,203
|
|
20250110,133600,462834975,3895,3900,3900,3895,135
|
|
20250110,133500,462308900,3900,3895,3900,3895,124
|
|
20250110,133400,461825420,3895,3895,3895,3895,100
|
|
20250110,133300,461435920,3895,3895,3895,3895,92
|
|
20250110,133200,461077580,3890,3895,3895,3890,199
|
|
20250110,133100,460303225,3895,3900,3900,3895,57
|
|
20250110,133000,460081170,3890,3895,3895,3890,490
|
|
20250110,132900,458174595,3890,3890,3890,3890,1
|
|
20250110,132800,458170705,3890,3890,3890,3890,91
|
|
20250110,132700,457816715,3885,3885,3885,3885,0
|
|
20250110,132600,457816715,3885,3885,3885,3885,200
|
|
20250110,132500,457039715,3885,3885,3885,3885,45
|
|
20250110,132400,456864890,3885,3885,3885,3885,301
|
|
20250110,132300,455695505,3885,3885,3885,3885,49
|
|
20250110,132200,455505140,3885,3885,3885,3885,50
|
|
20250110,132100,455310890,3885,3885,3885,3885,43
|
|
20250110,132000,455143835,3885,3885,3885,3885,44
|
|
20250110,131900,454972895,3885,3885,3885,3885,42
|
|
20250110,131800,454809725,3880,3885,3885,3880,137
|
|
20250110,131700,454277725,3885,3885,3885,3885,48
|
|
20250110,131600,454091245,3870,3885,3885,3870,1522
|
|
20250110,131500,448199170,3880,3880,3880,3880,61
|
|
20250110,131400,447962490,3875,3885,3885,3875,605
|
|
20250110,131300,445616855,3885,3885,3885,3885,46
|
|
20250110,131200,445438145,3885,3885,3885,3885,302
|
|
20250110,131100,444264875,3885,3885,3885,3885,198
|
|
20250110,131000,443495645,3885,3885,3885,3885,93
|
|
20250110,130900,443134340,3880,3880,3880,3880,534
|
|
20250110,130800,441062420,3880,3880,3885,3880,268
|
|
20250110,130700,440021730,3885,3885,3885,3885,42
|
|
20250110,130600,439858560,3890,3890,3890,3890,41
|
|
20250110,130500,439699070,3890,3895,3895,3890,90
|
|
20250110,130400,439348965,3890,3895,3895,3890,175
|
|
20250110,130300,438667745,3900,3900,3900,3895,306
|
|
20250110,130200,437474565,3895,3890,3895,3890,64
|
|
20250110,130100,437225475,3895,3895,3900,3895,101
|
|
20250110,130000,436832015,3890,3890,3890,3890,277
|
|
20250110,125900,435754485,3900,3895,3900,3895,83
|
|
20250110,125800,435430995,3900,3895,3900,3895,231
|
|
20250110,125700,434530120,3890,3890,3890,3890,268
|
|
20250110,125600,433487600,3890,3890,3890,3890,49
|
|
20250110,125500,433296990,3890,3890,3890,3890,261
|
|
20250110,125400,432281700,3890,3890,3890,3890,48
|
|
20250110,125300,432094980,3890,3890,3890,3890,49
|
|
20250110,125200,431904370,3890,3890,3890,3890,51
|
|
20250110,125100,431705980,3885,3890,3890,3885,420
|
|
20250110,125000,430073030,3895,3900,3900,3895,145
|
|
20250110,124900,429508035,3900,3900,3900,3900,0
|
|
20250110,124800,429508035,3900,3890,3900,3890,194
|
|
20250110,124700,428751925,3890,3895,3895,3890,91
|
|
20250110,124600,428397690,3895,3895,3895,3895,45
|
|
20250110,124500,428222415,3890,3890,3890,3890,109
|
|
20250110,124400,427798405,3870,3870,3870,3870,0
|
|
20250110,124300,427798405,3870,3900,3900,3870,2545
|
|
20250110,124200,417946535,3900,3885,3900,3885,3950
|
|
20250110,124100,402555495,3885,3885,3885,3880,248
|
|
20250110,124000,401592430,3880,3880,3880,3880,54
|
|
20250110,123900,401382910,3880,3885,3885,3880,76
|
|
20250110,123800,401087800,3885,3880,3885,3880,254
|
|
20250110,123700,400102180,3880,3875,3880,3875,61
|
|
20250110,123600,399865650,3870,3870,3870,3870,6
|
|
20250110,123500,399842430,3870,3870,3870,3870,0
|
|
20250110,123400,399842430,3870,3875,3875,3870,1137
|
|
20250110,123300,395441785,3875,3880,3880,3875,156
|
|
20250110,123200,394837040,3880,3880,3880,3880,100
|
|
20250110,123100,394449040,3880,3880,3880,3880,253
|
|
20250110,123000,393467400,3880,3880,3880,3880,32
|
|
20250110,122900,393343240,3880,3880,3880,3880,92
|
|
20250110,122800,392986280,3880,3885,3885,3880,106
|
|
20250110,122700,392574500,3880,3880,3885,3880,161
|
|
20250110,122600,391949590,3880,3880,3880,3880,45
|
|
20250110,122500,391774990,3880,3880,3880,3880,42
|
|
20250110,122400,391612030,3880,3880,3880,3875,188
|
|
20250110,122300,390882840,3880,3880,3880,3880,0
|
|
20250110,122200,390882840,3880,3880,3880,3880,291
|
|
20250110,122100,389753760,3885,3880,3885,3880,57
|
|
20250110,122000,389532525,3875,3875,3875,3875,30
|
|
20250110,121900,389416275,3875,3880,3880,3875,255
|
|
20250110,121800,388427100,3885,3885,3885,3885,53
|
|
20250110,121700,388221195,3885,3885,3885,3885,90
|
|
20250110,121600,387871545,3885,3890,3890,3885,227
|
|
20250110,121500,386989420,3890,3890,3890,3890,99
|
|
20250110,121400,386604310,3885,3885,3885,3885,0
|
|
20250110,121300,386604310,3885,3890,3890,3885,114
|
|
20250110,121200,386160985,3890,3890,3890,3890,42
|
|
20250110,121100,385997605,3895,3900,3900,3895,105
|
|
20250110,121000,385588420,3895,3910,3910,3890,168
|
|
20250110,120900,384933645,3910,3910,3910,3910,12
|
|
20250110,120800,384886725,3885,3910,3910,3885,203
|
|
20250110,120700,384096220,3910,3910,3910,3910,0
|
|
20250110,120600,384096220,3910,3890,3910,3890,486
|
|
20250110,120500,382199465,3890,3905,3905,3890,94
|
|
20250110,120400,381833100,3895,3895,3895,3895,2100
|
|
20250110,120300,373653600,3895,3895,3895,3885,93
|
|
20250110,120200,373291875,3880,3880,3880,3880,40
|
|
20250110,120100,373136675,3880,3880,3880,3880,0
|
|
20250110,120000,373136675,3880,3875,3880,3875,128
|
|
20250110,115900,372640095,3880,3880,3880,3880,89
|
|
20250110,115800,372294775,3895,3895,3895,3895,47
|
|
20250110,115700,372111710,3895,3895,3895,3880,277
|
|
20250110,115600,371034670,3895,3885,3895,3885,2984
|
|
20250110,115500,359432535,3885,3885,3885,3885,104
|
|
20250110,115400,359028495,3875,3885,3885,3875,129
|
|
20250110,115300,358528200,3875,3875,3875,3875,0
|
|
20250110,115200,358528200,3875,3885,3885,3875,142
|
|
20250110,115100,357977450,3880,3880,3880,3880,35
|
|
20250110,115000,357841650,3880,3890,3890,3880,105
|
|
20250110,114900,357433700,3880,3880,3880,3880,0
|
|
20250110,114800,357433700,3880,3890,3890,3880,176
|
|
20250110,114700,356750340,3890,3890,3890,3890,41
|
|
20250110,114600,356590850,3880,3880,3880,3880,0
|
|
20250110,114500,356590850,3880,3880,3880,3880,127
|
|
20250110,114400,356098090,3875,3885,3885,3875,129
|
|
20250110,114300,355597345,3875,3875,3875,3875,0
|
|
20250110,114200,355597345,3875,3890,3890,3875,171
|
|
20250110,114100,354934030,3890,3890,3890,3890,46
|
|
20250110,114000,354755090,3875,3875,3875,3875,0
|
|
20250110,113900,354755090,3875,3875,3880,3875,154
|
|
20250110,113800,354158125,3875,3890,3890,3875,118
|
|
20250110,113700,353700485,3870,3885,3885,3870,64
|
|
20250110,113600,353452160,3880,3880,3880,3880,41
|
|
20250110,113500,353293080,3880,3880,3880,3880,48
|
|
20250110,113400,353106840,3870,3870,3870,3870,407
|
|
20250110,113300,351531750,3870,3880,3880,3870,131
|
|
20250110,113200,351024300,3880,3875,3880,3860,697
|
|
20250110,113100,348323210,3875,3865,3875,3865,131
|
|
20250110,113000,347816415,3860,3860,3860,3855,1081
|
|
20250110,112900,343648890,3860,3875,3875,3860,3297
|
|
20250110,112800,330904710,3870,3875,3875,3870,330
|
|
20250110,112700,329627160,3875,3870,3875,3870,583
|
|
20250110,112600,327368450,3875,3875,3875,3875,47
|
|
20250110,112500,327186325,3875,3875,3875,3875,78
|
|
20250110,112400,326884075,3870,3870,3870,3870,7
|
|
20250110,112300,326856985,3870,3870,3870,3870,82
|
|
20250110,112200,326539645,3865,3870,3870,3865,73
|
|
20250110,112100,326257260,3865,3865,3865,3865,88
|
|
20250110,112000,325917140,3860,3865,3865,3860,183
|
|
20250110,111900,325210080,3870,3875,3875,3870,97
|
|
20250110,111800,324834455,3875,3875,3875,3875,48
|
|
20250110,111700,324648455,3875,3875,3875,3875,44
|
|
20250110,111600,324477955,3855,3860,3860,3855,350
|
|
20250110,111500,323128455,3865,3870,3870,3865,286
|
|
20250110,111400,322022315,3865,3865,3865,3865,0
|
|
20250110,111300,322022315,3865,3875,3875,3865,130
|
|
20250110,111200,321519205,3875,3875,3875,3875,631
|
|
20250110,111100,319074080,3875,3860,3875,3860,217
|
|
20250110,111000,318234715,3870,3870,3870,3870,98
|
|
20250110,110900,317855455,3865,3875,3875,3865,1153
|
|
20250110,110800,313396990,3890,3890,3895,3870,714
|
|
20250110,110700,310625470,3890,3890,3895,3880,275
|
|
20250110,110600,309556140,3895,3870,3895,3865,209
|
|
20250110,110500,308747290,3895,3920,3920,3860,1829
|
|
20250110,110400,301661450,3885,3865,3970,3865,22520
|
|
20250110,110300,213193955,3865,3865,3865,3865,41
|
|
20250110,110200,213035490,3865,3865,3865,3865,90
|
|
20250110,110100,212687640,3865,3865,3865,3865,90
|
|
20250110,110000,212339790,3860,3870,3870,3860,173
|
|
20250110,105900,211671510,3860,3860,3860,3860,0
|
|
20250110,105800,211671510,3860,3870,3870,3860,132
|
|
20250110,105700,211161500,3865,3865,3865,3865,41
|
|
20250110,105600,211003035,3850,3850,3850,3850,87
|
|
20250110,105500,210668085,3850,3850,3850,3850,199
|
|
20250110,105400,209901935,3855,3855,3855,3855,135
|
|
20250110,105300,209381510,3860,3870,3870,3860,136
|
|
20250110,105200,208856100,3875,3875,3875,3875,85
|
|
20250110,105100,208526725,3875,3880,3880,3875,184
|
|
20250110,105000,207813410,3875,3875,3875,3875,31
|
|
20250110,104900,207693285,3885,3875,3885,3875,94
|
|
20250110,104800,207328535,3885,3875,3885,3875,423
|
|
20250110,104700,205689350,3875,3870,3875,3870,107
|
|
20250110,104600,205275170,3875,3885,3885,3875,187
|
|
20250110,104500,204550115,3870,3870,3870,3870,0
|
|
20250110,104400,204550115,3870,3870,3885,3870,436
|
|
20250110,104300,202860700,3870,3870,3870,3870,49
|
|
20250110,104200,202671070,3860,3860,3860,3860,0
|
|
20250110,104100,202671070,3860,3875,3875,3860,124
|
|
20250110,104000,202191785,3850,3850,3850,3850,43
|
|
20250110,103900,202026235,3855,3855,3855,3855,86
|
|
20250110,103800,201694705,3860,3860,3860,3860,88
|
|
20250110,103700,201355025,3875,3875,3875,3875,49
|
|
20250110,103600,201165150,3860,3875,3875,3860,133
|
|
20250110,103500,200651140,3880,3880,3880,3880,141
|
|
20250110,103400,200104060,3860,3880,3880,3860,179
|
|
20250110,103300,199412020,3875,3870,3875,3870,149
|
|
20250110,103200,198835385,3870,3870,3870,3855,131
|
|
20250110,103100,198329645,3865,3865,3865,3865,372
|
|
20250110,103000,196891865,3850,3850,3860,3850,2100
|
|
20250110,102900,188805890,3855,3855,3855,3855,115
|
|
20250110,102800,188362565,3860,3860,3860,3855,1182
|
|
20250110,102700,183805195,3865,3895,3895,3865,2072
|
|
20250110,102600,175783865,3895,3895,3895,3880,1253
|
|
20250110,102500,170919300,3895,3895,3900,3875,1690
|
|
20250110,102400,164333400,3895,3875,3895,3865,5996
|
|
20250110,102300,140987345,3875,3885,3895,3875,244
|
|
20250110,102200,140040445,3885,3865,3885,3865,2268
|
|
20250110,102100,131263135,3850,3865,3865,3850,436
|
|
20250110,102000,129582505,3865,3850,3865,3845,282
|
|
20250110,101900,128498075,3850,3845,3850,3845,120
|
|
20250110,101800,128036350,3850,3850,3850,3850,207
|
|
20250110,101700,127239400,3855,3850,3855,3850,806
|
|
20250110,101600,124133795,3845,3840,3845,3835,1703
|
|
20250110,101500,117592570,3840,3840,3840,3840,28
|
|
20250110,101400,117485050,3840,3840,3840,3840,6
|
|
20250110,101300,117462010,3840,3845,3845,3840,86
|
|
20250110,101200,117131530,3845,3845,3845,3845,47
|
|
20250110,101100,116950815,3840,3845,3845,3840,162
|
|
20250110,101000,116328495,3840,3845,3850,3840,423
|
|
20250110,100900,114702985,3845,3845,3845,3845,47
|
|
20250110,100800,114522270,3845,3845,3850,3840,678
|
|
20250110,100700,111914995,3850,3845,3850,3845,259
|
|
20250110,100600,110919100,3845,3835,3845,3835,509
|
|
20250110,100500,108964380,3840,3840,3840,3840,81
|
|
20250110,100400,108653340,3840,3840,3840,3840,50
|
|
20250110,100300,108461340,3840,3840,3840,3840,36
|
|
20250110,100200,108323100,3840,3835,3840,3835,390
|
|
20250110,100100,106825520,3840,3835,3840,3835,53
|
|
20250110,100000,106622025,3835,3835,3835,3835,41
|
|
20250110,095900,106464790,3820,3825,3825,3820,592
|
|
20250110,095800,104203100,3825,3825,3825,3825,155
|
|
20250110,095700,103610225,3825,3825,3825,3825,100
|
|
20250110,095600,103227725,3825,3835,3835,3820,234
|
|
20250110,095500,102333585,3840,3840,3840,3840,87
|
|
20250110,095400,101999505,3835,3825,3835,3825,997
|
|
20250110,095300,98176050,3825,3825,3825,3825,44
|
|
20250110,095200,98007750,3820,3835,3835,3820,93
|
|
20250110,095100,97651710,3820,3835,3835,3820,426
|
|
20250110,095000,96023805,3825,3820,3835,3820,90
|
|
20250110,094900,95679145,3820,3820,3820,3820,0
|
|
20250110,094800,95679145,3820,3820,3820,3820,211
|
|
20250110,094700,94873125,3835,3840,3840,3820,52
|
|
20250110,094600,94674430,3840,3835,3840,3815,1772
|
|
20250110,094500,87913555,3820,3835,3835,3820,244
|
|
20250110,094400,86981255,3825,3835,3835,3825,196
|
|
20250110,094300,86231545,3830,3825,3830,3825,509
|
|
20250110,094200,84284600,3820,3820,3820,3820,40
|
|
20250110,094100,84131800,3820,3820,3820,3820,47
|
|
20250110,094000,83952260,3830,3835,3835,3830,207
|
|
20250110,093900,83159215,3835,3835,3835,3835,47
|
|
20250110,093800,82978970,3820,3825,3825,3820,134
|
|
20250110,093700,82466985,3825,3835,3835,3825,94
|
|
20250110,093600,82106985,3840,3840,3840,3840,88
|
|
20250110,093500,81769065,3840,3840,3840,3840,161
|
|
20250110,093400,81150825,3840,3840,3840,3840,8
|
|
20250110,093300,81120105,3840,3835,3840,3835,308
|
|
20250110,093200,79938735,3845,3845,3845,3845,92
|
|
20250110,093100,79584995,3845,3845,3845,3845,136
|
|
20250110,093000,79062075,3835,3835,3835,3830,437
|
|
20250110,092900,77387490,3830,3830,3835,3830,658
|
|
20250110,092800,74867095,3835,3845,3845,3835,362
|
|
20250110,092700,73477935,3840,3840,3840,3840,14
|
|
20250110,092600,73424175,3840,3840,3840,3840,44
|
|
20250110,092500,73255215,3840,3840,3840,3840,50
|
|
20250110,092400,73063215,3840,3840,3840,3840,142
|
|
20250110,092300,72517935,3840,3840,3840,3840,1
|
|
20250110,092200,72514095,3840,3840,3840,3840,198
|
|
20250110,092100,71753775,3840,3840,3840,3840,91
|
|
20250110,092000,71404335,3835,3840,3840,3835,602
|
|
20250110,091900,69093460,3840,3840,3840,3840,48
|
|
20250110,091800,68909140,3830,3820,3830,3820,9276
|
|
20250110,091700,33382860,3815,3840,3840,3815,3645
|
|
20250110,091600,19462570,3840,3840,3840,3840,0
|
|
20250110,091500,19462570,3840,3845,3845,3840,1093
|
|
20250110,091400,15265200,3845,3845,3845,3840,132
|
|
20250110,091300,14758085,3840,3845,3845,3840,52
|
|
20250110,091200,14558165,3840,3845,3845,3840,898
|
|
20250110,091100,11105840,3850,3860,3860,3850,286
|
|
20250110,091000,10004730,3855,3855,3855,3855,0
|
|
20250110,090900,10004730,3855,3845,3860,3845,496
|
|
20250110,090800,8095065,3845,3845,3845,3845,30
|
|
20250110,090700,7979715,3845,3845,3845,3845,0
|
|
20250110,090600,7979715,3845,3850,3850,3840,710
|
|
20250110,090500,5249615,3880,3845,3880,3845,74
|
|
20250110,090400,4963475,3895,3895,3895,3895,0
|
|
20250110,090300,4963475,3895,3895,3895,3895,0
|
|
20250110,090200,4963475,3895,3895,3895,3895,1
|
|
20250110,090100,4959580,3855,3885,3885,3855,1253
|
|
20250110,090000,122295,3945,3945,3945,3945,31
|