642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,193900,464694415,3775,3775,3775,3775,2238
|
|
20250113,193800,464694415,3775,3775,3775,3775,0
|
|
20250113,193700,464694415,3775,3775,3775,3775,0
|
|
20250113,193600,464694415,3775,3775,3775,3775,0
|
|
20250113,193500,464694415,3775,3775,3775,3775,0
|
|
20250113,193400,464694415,3775,3775,3775,3775,0
|
|
20250113,193300,464694415,3775,3775,3775,3775,0
|
|
20250113,193200,464694415,3775,3775,3775,3775,0
|
|
20250113,193100,464694415,3775,3775,3775,3775,0
|
|
20250113,193000,464694415,3775,3775,3775,3775,0
|
|
20250113,192900,464694415,3775,3775,3775,3775,0
|
|
20250113,192800,464694415,3775,3775,3775,3775,0
|
|
20250113,192700,464694415,3775,3775,3775,3775,0
|
|
20250113,192600,464694415,3775,3775,3775,3775,0
|
|
20250113,192500,464694415,3775,3775,3775,3775,0
|
|
20250113,192400,464694415,3775,3775,3775,3775,0
|
|
20250113,192300,464694415,3775,3775,3775,3775,0
|
|
20250113,192200,464694415,3775,3775,3775,3775,0
|
|
20250113,192100,464694415,3775,3775,3775,3775,0
|
|
20250113,192000,464694415,3775,3775,3775,3775,0
|
|
20250113,191900,464694415,3775,3775,3775,3775,0
|
|
20250113,191800,464694415,3775,3775,3775,3775,0
|
|
20250113,191700,464694415,3775,3775,3775,3775,0
|
|
20250113,191600,464694415,3775,3775,3775,3775,0
|
|
20250113,191500,464694415,3775,3775,3775,3775,0
|
|
20250113,191400,464694415,3775,3775,3775,3775,0
|
|
20250113,191300,464694415,3775,3775,3775,3775,0
|
|
20250113,191200,464694415,3775,3775,3775,3775,0
|
|
20250113,191100,464694415,3775,3775,3775,3775,0
|
|
20250113,191000,464694415,3775,3775,3775,3775,0
|
|
20250113,190900,464694415,3775,3775,3775,3775,2238
|
|
20250113,190800,464694415,3775,3775,3775,3775,0
|
|
20250113,190700,464694415,3775,3775,3775,3775,0
|
|
20250113,190600,464694415,3775,3775,3775,3775,0
|
|
20250113,190500,464694415,3775,3775,3775,3775,0
|
|
20250113,190400,464694415,3775,3775,3775,3775,0
|
|
20250113,190300,464694415,3775,3775,3775,3775,0
|
|
20250113,190200,464694415,3775,3775,3775,3775,0
|
|
20250113,190100,464694415,3775,3775,3775,3775,0
|
|
20250113,190000,464694415,3775,3775,3775,3775,0
|
|
20250113,185900,464694415,3775,3775,3775,3775,0
|
|
20250113,185800,464694415,3775,3775,3775,3775,0
|
|
20250113,185700,464694415,3775,3775,3775,3775,0
|
|
20250113,185600,464694415,3775,3775,3775,3775,0
|
|
20250113,185500,464694415,3775,3775,3775,3775,0
|
|
20250113,185400,464694415,3775,3775,3775,3775,0
|
|
20250113,185300,464694415,3775,3775,3775,3775,0
|
|
20250113,185200,464694415,3775,3775,3775,3775,0
|
|
20250113,185100,464694415,3775,3775,3775,3775,0
|
|
20250113,185000,464694415,3775,3775,3775,3775,0
|
|
20250113,184900,464694415,3775,3775,3775,3775,0
|
|
20250113,184800,464694415,3775,3775,3775,3775,0
|
|
20250113,184700,464694415,3775,3775,3775,3775,0
|
|
20250113,184600,464694415,3775,3775,3775,3775,0
|
|
20250113,184500,464694415,3775,3775,3775,3775,0
|
|
20250113,184400,464694415,3775,3775,3775,3775,0
|
|
20250113,184300,464694415,3775,3775,3775,3775,0
|
|
20250113,184200,464694415,3775,3775,3775,3775,0
|
|
20250113,184100,464694415,3775,3775,3775,3775,0
|
|
20250113,184000,464694415,3775,3775,3775,3775,0
|
|
20250113,183900,464694415,3775,3775,3775,3775,2238
|
|
20250113,183800,464694415,3775,3775,3775,3775,0
|
|
20250113,183700,464694415,3775,3775,3775,3775,0
|
|
20250113,183600,464694415,3775,3775,3775,3775,0
|
|
20250113,183500,464694415,3775,3775,3775,3775,0
|
|
20250113,183400,464694415,3775,3775,3775,3775,0
|
|
20250113,183300,464694415,3775,3775,3775,3775,0
|
|
20250113,183200,464694415,3775,3775,3775,3775,0
|
|
20250113,183100,464694415,3775,3775,3775,3775,0
|
|
20250113,183000,464694415,3775,3775,3775,3775,0
|
|
20250113,182900,464694415,3775,3775,3775,3775,0
|
|
20250113,182800,464694415,3775,3775,3775,3775,0
|
|
20250113,182700,464694415,3775,3775,3775,3775,0
|
|
20250113,182600,464694415,3775,3775,3775,3775,0
|
|
20250113,182500,464694415,3775,3775,3775,3775,0
|
|
20250113,182400,464694415,3775,3775,3775,3775,0
|
|
20250113,182300,464694415,3775,3775,3775,3775,0
|
|
20250113,182200,464694415,3775,3775,3775,3775,0
|
|
20250113,182100,464694415,3775,3775,3775,3775,0
|
|
20250113,182000,464694415,3775,3775,3775,3775,0
|
|
20250113,181900,464694415,3775,3775,3775,3775,0
|
|
20250113,181800,464694415,3775,3775,3775,3775,0
|
|
20250113,181700,464694415,3775,3775,3775,3775,0
|
|
20250113,181600,464694415,3775,3775,3775,3775,0
|
|
20250113,181500,464694415,3775,3775,3775,3775,0
|
|
20250113,181400,464694415,3775,3775,3775,3775,0
|
|
20250113,181300,464694415,3775,3775,3775,3775,0
|
|
20250113,181200,464694415,3775,3775,3775,3775,0
|
|
20250113,181100,464694415,3775,3775,3775,3775,0
|
|
20250113,181000,464694415,3775,3775,3775,3775,0
|
|
20250113,180900,464694415,3775,3775,3775,3775,2238
|
|
20250113,180800,464694415,3775,3775,3775,3775,0
|
|
20250113,180700,464694415,3775,3775,3775,3775,0
|
|
20250113,180600,464694415,3775,3775,3775,3775,0
|
|
20250113,180500,464694415,3775,3775,3775,3775,0
|
|
20250113,180400,464694415,3775,3775,3775,3775,0
|
|
20250113,180300,464694415,3775,3775,3775,3775,0
|
|
20250113,180200,464694415,3775,3775,3775,3775,0
|
|
20250113,180100,464694415,3775,3775,3775,3775,0
|
|
20250113,180000,464694415,3775,3775,3775,3775,0
|
|
20250113,175900,464694415,3775,3775,3775,3775,0
|
|
20250113,175800,464694415,3775,3775,3775,3775,0
|
|
20250113,175700,464694415,3775,3775,3775,3775,0
|
|
20250113,175600,464694415,3775,3775,3775,3775,0
|
|
20250113,175500,464694415,3775,3775,3775,3775,0
|
|
20250113,175400,464694415,3775,3775,3775,3775,0
|
|
20250113,175300,464694415,3775,3775,3775,3775,0
|
|
20250113,175200,464694415,3775,3775,3775,3775,0
|
|
20250113,175100,464694415,3775,3775,3775,3775,0
|
|
20250113,175000,464694415,3775,3775,3775,3775,0
|
|
20250113,174900,464694415,3775,3775,3775,3775,0
|
|
20250113,174800,464694415,3775,3775,3775,3775,0
|
|
20250113,174700,464694415,3775,3775,3775,3775,0
|
|
20250113,174600,464694415,3775,3775,3775,3775,0
|
|
20250113,174500,464694415,3775,3775,3775,3775,0
|
|
20250113,174400,464694415,3775,3775,3775,3775,0
|
|
20250113,174300,464694415,3775,3775,3775,3775,0
|
|
20250113,174200,464694415,3775,3775,3775,3775,0
|
|
20250113,174100,464694415,3775,3775,3775,3775,0
|
|
20250113,174000,464694415,3775,3775,3775,3775,0
|
|
20250113,173900,464694415,3775,3775,3775,3775,2238
|
|
20250113,173800,464694415,3775,3775,3775,3775,0
|
|
20250113,173700,464694415,3775,3775,3775,3775,0
|
|
20250113,173600,464694415,3775,3775,3775,3775,0
|
|
20250113,173500,464694415,3775,3775,3775,3775,0
|
|
20250113,173400,464694415,3775,3775,3775,3775,0
|
|
20250113,173300,464694415,3775,3775,3775,3775,0
|
|
20250113,173200,464694415,3775,3775,3775,3775,0
|
|
20250113,173100,464694415,3775,3775,3775,3775,0
|
|
20250113,173000,464694415,3775,3775,3775,3775,0
|
|
20250113,172900,464694415,3775,3775,3775,3775,0
|
|
20250113,172800,464694415,3775,3775,3775,3775,0
|
|
20250113,172700,464694415,3775,3775,3775,3775,0
|
|
20250113,172600,464694415,3775,3775,3775,3775,0
|
|
20250113,172500,464694415,3775,3775,3775,3775,0
|
|
20250113,172400,464694415,3775,3775,3775,3775,0
|
|
20250113,172300,464694415,3775,3775,3775,3775,0
|
|
20250113,172200,464694415,3775,3775,3775,3775,0
|
|
20250113,172100,464694415,3775,3775,3775,3775,0
|
|
20250113,172000,464694415,3775,3775,3775,3775,0
|
|
20250113,171900,464694415,3775,3775,3775,3775,0
|
|
20250113,171800,464694415,3775,3775,3775,3775,0
|
|
20250113,171700,464694415,3775,3775,3775,3775,0
|
|
20250113,171600,464694415,3775,3775,3775,3775,0
|
|
20250113,171500,464694415,3775,3775,3775,3775,0
|
|
20250113,171400,464694415,3775,3775,3775,3775,0
|
|
20250113,171300,464694415,3775,3775,3775,3775,0
|
|
20250113,171200,464694415,3775,3775,3775,3775,0
|
|
20250113,171100,464694415,3775,3775,3775,3775,0
|
|
20250113,171000,464694415,3775,3775,3775,3775,0
|
|
20250113,170900,464694415,3775,3775,3775,3775,2238
|
|
20250113,170800,464694415,3775,3775,3775,3775,0
|
|
20250113,170700,464694415,3775,3775,3775,3775,0
|
|
20250113,170600,464694415,3775,3775,3775,3775,0
|
|
20250113,170500,464694415,3775,3775,3775,3775,0
|
|
20250113,170400,464694415,3775,3775,3775,3775,0
|
|
20250113,170300,464694415,3775,3775,3775,3775,0
|
|
20250113,170200,464694415,3775,3775,3775,3775,0
|
|
20250113,170100,464694415,3775,3775,3775,3775,0
|
|
20250113,170000,464694415,3775,3775,3775,3775,0
|
|
20250113,165900,464694415,3775,3775,3775,3775,0
|
|
20250113,165800,464694415,3775,3775,3775,3775,0
|
|
20250113,165700,464694415,3775,3775,3775,3775,0
|
|
20250113,165600,464694415,3775,3775,3775,3775,0
|
|
20250113,165500,464694415,3775,3775,3775,3775,0
|
|
20250113,165400,464694415,3775,3775,3775,3775,0
|
|
20250113,165300,464694415,3775,3775,3775,3775,0
|
|
20250113,165200,464694415,3775,3775,3775,3775,0
|
|
20250113,165100,464694415,3775,3775,3775,3775,0
|
|
20250113,165000,464694415,3775,3775,3775,3775,0
|
|
20250113,164900,464694415,3775,3775,3775,3775,0
|
|
20250113,164800,464694415,3775,3775,3775,3775,0
|
|
20250113,164700,464694415,3775,3775,3775,3775,0
|
|
20250113,164600,464694415,3775,3775,3775,3775,0
|
|
20250113,164500,464694415,3775,3775,3775,3775,0
|
|
20250113,164400,464694415,3775,3775,3775,3775,0
|
|
20250113,164300,464694415,3775,3775,3775,3775,0
|
|
20250113,164200,464694415,3775,3775,3775,3775,0
|
|
20250113,164100,464694415,3775,3775,3775,3775,0
|
|
20250113,164000,464694415,3775,3775,3775,3775,0
|
|
20250113,163900,464694415,3775,3775,3775,3775,2238
|
|
20250113,163800,464694415,3775,3775,3775,3775,0
|
|
20250113,163700,464694415,3775,3775,3775,3775,0
|
|
20250113,163600,464694415,3775,3775,3775,3775,0
|
|
20250113,163500,464694415,3775,3775,3775,3775,0
|
|
20250113,163400,464694415,3775,3775,3775,3775,0
|
|
20250113,163300,464694415,3775,3775,3775,3775,0
|
|
20250113,163200,464694415,3775,3775,3775,3775,0
|
|
20250113,163100,464694415,3775,3775,3775,3775,0
|
|
20250113,163000,464694415,3775,3775,3775,3775,0
|
|
20250113,162900,464694415,3775,3775,3775,3775,0
|
|
20250113,162800,464694415,3775,3775,3775,3775,0
|
|
20250113,162700,464694415,3775,3775,3775,3775,0
|
|
20250113,162600,464694415,3775,3775,3775,3775,0
|
|
20250113,162500,464694415,3775,3775,3775,3775,0
|
|
20250113,162400,464694415,3775,3775,3775,3775,0
|
|
20250113,162300,464694415,3775,3775,3775,3775,0
|
|
20250113,162200,464694415,3775,3775,3775,3775,0
|
|
20250113,162100,464694415,3775,3775,3775,3775,0
|
|
20250113,162000,464694415,3775,3775,3775,3775,0
|
|
20250113,161900,464694415,3775,3775,3775,3775,0
|
|
20250113,161800,464694415,3775,3775,3775,3775,0
|
|
20250113,161700,464694415,3775,3775,3775,3775,0
|
|
20250113,161600,464694415,3775,3775,3775,3775,0
|
|
20250113,161500,464694415,3775,3775,3775,3775,0
|
|
20250113,161400,464694415,3775,3775,3775,3775,0
|
|
20250113,161300,464694415,3775,3775,3775,3775,0
|
|
20250113,161200,464694415,3775,3775,3775,3775,0
|
|
20250113,161100,464694415,3775,3775,3775,3775,0
|
|
20250113,161000,464694415,3775,3775,3775,3775,0
|
|
20250113,160900,464694415,3775,3775,3775,3775,2238
|
|
20250113,160800,464694415,3775,3775,3775,3775,0
|
|
20250113,160700,464694415,3775,3775,3775,3775,0
|
|
20250113,160600,464694415,3775,3775,3775,3775,0
|
|
20250113,160500,464694415,3775,3775,3775,3775,0
|
|
20250113,160400,464694415,3775,3775,3775,3775,0
|
|
20250113,160300,464694415,3775,3775,3775,3775,0
|
|
20250113,160200,464694415,3775,3775,3775,3775,0
|
|
20250113,160100,464694415,3775,3775,3775,3775,0
|
|
20250113,160000,464694415,3775,3775,3775,3775,0
|
|
20250113,155900,464694415,3775,3775,3775,3775,0
|
|
20250113,155800,464694415,3775,3775,3775,3775,0
|
|
20250113,155700,464694415,3775,3775,3775,3775,0
|
|
20250113,155600,464694415,3775,3775,3775,3775,0
|
|
20250113,155500,464694415,3775,3775,3775,3775,0
|
|
20250113,155400,464694415,3775,3775,3775,3775,0
|
|
20250113,155300,464694415,3775,3775,3775,3775,0
|
|
20250113,155200,464694415,3775,3775,3775,3775,0
|
|
20250113,155100,464694415,3775,3775,3775,3775,0
|
|
20250113,155000,464694415,3775,3775,3775,3775,0
|
|
20250113,154900,464694415,3775,3775,3775,3775,0
|
|
20250113,154800,464694415,3775,3775,3775,3775,0
|
|
20250113,154700,464694415,3775,3775,3775,3775,0
|
|
20250113,154600,464694415,3775,3775,3775,3775,0
|
|
20250113,154500,464694415,3775,3775,3775,3775,0
|
|
20250113,154400,464694415,3775,3775,3775,3775,0
|
|
20250113,154300,464694415,3775,3775,3775,3775,0
|
|
20250113,154200,464694415,3775,3775,3775,3775,0
|
|
20250113,154100,464694415,3775,3775,3775,3775,0
|
|
20250113,154000,464694415,3775,3775,3775,3775,0
|
|
20250113,153900,464694415,3775,3775,3775,3775,2238
|
|
20250113,153800,464694415,3775,3775,3775,3775,0
|
|
20250113,153700,464694415,3775,3775,3775,3775,0
|
|
20250113,153600,464694415,3775,3775,3775,3775,0
|
|
20250113,153500,464694415,3775,3775,3775,3775,0
|
|
20250113,153400,464694415,3775,3775,3775,3775,0
|
|
20250113,153300,464694415,3775,3775,3775,3775,0
|
|
20250113,153200,464694415,3775,3775,3775,3775,0
|
|
20250113,153100,464694415,3775,3775,3775,3775,0
|
|
20250113,153000,464694415,3775,3775,3775,3775,2238
|
|
20250113,152900,456245965,3780,3780,3780,3780,0
|
|
20250113,152800,456245965,3780,3780,3780,3780,0
|
|
20250113,152700,456245965,3780,3780,3780,3780,0
|
|
20250113,152600,456245965,3780,3780,3780,3780,0
|
|
20250113,152500,456245965,3780,3780,3780,3780,0
|
|
20250113,152400,456245965,3780,3780,3780,3780,0
|
|
20250113,152300,456245965,3780,3780,3780,3780,0
|
|
20250113,152200,456245965,3780,3780,3780,3780,0
|
|
20250113,152100,456245965,3780,3780,3780,3780,0
|
|
20250113,152000,456245965,3780,3780,3780,3780,0
|
|
20250113,151900,456245965,3780,3780,3780,3775,133
|
|
20250113,151800,455743235,3780,3775,3780,3775,49
|
|
20250113,151700,455558050,3775,3775,3775,3775,4
|
|
20250113,151600,455542950,3775,3775,3775,3775,0
|
|
20250113,151500,455542950,3775,3775,3775,3775,0
|
|
20250113,151400,455542950,3775,3775,3775,3775,0
|
|
20250113,151300,455542950,3775,3775,3780,3775,2077
|
|
20250113,151200,447702255,3780,3780,3780,3780,0
|
|
20250113,151100,447702255,3780,3780,3780,3780,15
|
|
20250113,151000,447645555,3780,3780,3780,3780,7
|
|
20250113,150900,447619095,3785,3785,3785,3785,0
|
|
20250113,150800,447619095,3785,3785,3785,3780,1875
|
|
20250113,150700,440529520,3785,3785,3785,3785,4
|
|
20250113,150600,440514380,3785,3790,3790,3785,73
|
|
20250113,150500,440237730,3790,3790,3790,3790,0
|
|
20250113,150400,440237730,3790,3790,3790,3790,0
|
|
20250113,150300,440237730,3790,3790,3790,3790,69
|
|
20250113,150200,439976220,3785,3785,3785,3785,0
|
|
20250113,150100,439976220,3785,3785,3785,3785,0
|
|
20250113,150000,439976220,3785,3785,3785,3785,0
|
|
20250113,145900,439976220,3785,3785,3785,3785,20
|
|
20250113,145800,439900520,3785,3785,3785,3785,0
|
|
20250113,145700,439900520,3785,3785,3785,3785,0
|
|
20250113,145600,439900520,3785,3785,3785,3785,0
|
|
20250113,145500,439900520,3785,3785,3785,3785,0
|
|
20250113,145400,439900520,3785,3780,3785,3780,870
|
|
20250113,145300,436607590,3780,3785,3785,3780,1678
|
|
20250113,145200,430256380,3785,3790,3790,3785,5472
|
|
20250113,145100,409534000,3790,3790,3790,3790,34
|
|
20250113,145000,409405140,3790,3790,3790,3790,4
|
|
20250113,144900,409389980,3790,3790,3790,3790,8
|
|
20250113,144800,409359660,3790,3790,3790,3790,4
|
|
20250113,144700,409344500,3790,3790,3790,3790,4
|
|
20250113,144600,409329340,3795,3795,3795,3795,0
|
|
20250113,144500,409329340,3795,3795,3795,3795,0
|
|
20250113,144400,409329340,3795,3795,3795,3795,59
|
|
20250113,144300,409105435,3795,3795,3795,3795,145
|
|
20250113,144200,408555160,3800,3795,3800,3790,2004
|
|
20250113,144100,400959345,3795,3795,3795,3795,800
|
|
20250113,144000,397923345,3805,3800,3805,3800,161
|
|
20250113,143900,397310790,3795,3795,3795,3795,4
|
|
20250113,143800,397295610,3795,3795,3795,3795,4
|
|
20250113,143700,397280430,3795,3795,3795,3795,4
|
|
20250113,143600,397265250,3800,3800,3800,3800,0
|
|
20250113,143500,397265250,3800,3800,3800,3800,5
|
|
20250113,143400,397246250,3800,3800,3800,3800,0
|
|
20250113,143300,397246250,3800,3800,3800,3800,0
|
|
20250113,143200,397246250,3800,3795,3800,3795,12
|
|
20250113,143100,397200670,3795,3795,3795,3795,4
|
|
20250113,143000,397185490,3795,3795,3795,3795,0
|
|
20250113,142900,397185490,3795,3795,3795,3795,4
|
|
20250113,142800,397170310,3795,3795,3795,3795,0
|
|
20250113,142700,397170310,3795,3795,3795,3795,4
|
|
20250113,142600,397155130,3795,3795,3795,3795,0
|
|
20250113,142500,397155130,3795,3795,3795,3795,230
|
|
20250113,142400,396282280,3805,3805,3805,3805,211
|
|
20250113,142300,395479425,3795,3795,3795,3795,0
|
|
20250113,142200,395479425,3795,3795,3795,3795,23
|
|
20250113,142100,395392140,3800,3800,3800,3800,0
|
|
20250113,142000,395392140,3800,3795,3800,3795,312
|
|
20250113,141900,394206555,3795,3795,3795,3795,6
|
|
20250113,141800,394183785,3800,3795,3800,3795,11
|
|
20250113,141700,394142000,3795,3795,3795,3795,42
|
|
20250113,141600,393982610,3795,3795,3795,3795,4
|
|
20250113,141500,393967430,3795,3795,3795,3795,4
|
|
20250113,141400,393952250,3795,3795,3795,3795,231
|
|
20250113,141300,393075605,3795,3795,3795,3795,0
|
|
20250113,141200,393075605,3795,3795,3795,3795,4
|
|
20250113,141100,393060425,3795,3795,3795,3795,0
|
|
20250113,141000,393060425,3795,3800,3800,3795,4000
|
|
20250113,140900,377879765,3805,3805,3805,3805,0
|
|
20250113,140800,377879765,3805,3795,3805,3795,10
|
|
20250113,140700,377841755,3795,3795,3795,3795,0
|
|
20250113,140600,377841755,3795,3795,3795,3795,4
|
|
20250113,140500,377826575,3800,3800,3800,3800,0
|
|
20250113,140400,377826575,3800,3810,3810,3800,3000
|
|
20250113,140300,366421450,3810,3810,3810,3810,4
|
|
20250113,140200,366406210,3820,3810,3820,3810,234
|
|
20250113,140100,365512370,3810,3810,3810,3810,0
|
|
20250113,140000,365512370,3810,3810,3810,3810,4
|
|
20250113,135900,365497130,3810,3810,3810,3810,4
|
|
20250113,135800,365481890,3810,3810,3810,3810,0
|
|
20250113,135700,365481890,3810,3810,3810,3810,42
|
|
20250113,135600,365321870,3820,3810,3820,3810,189
|
|
20250113,135500,364599930,3810,3810,3810,3810,0
|
|
20250113,135400,364599930,3810,3810,3810,3810,4
|
|
20250113,135300,364584690,3810,3810,3810,3810,4
|
|
20250113,135200,364569450,3810,3810,3810,3810,4
|
|
20250113,135100,364554210,3820,3815,3820,3815,170
|
|
20250113,135000,363904815,3805,3805,3805,3805,4
|
|
20250113,134900,363889595,3805,3805,3805,3805,4
|
|
20250113,134800,363874375,3810,3810,3810,3810,0
|
|
20250113,134700,363874375,3810,3810,3810,3810,464
|
|
20250113,134600,362106535,3815,3815,3815,3815,12
|
|
20250113,134500,362060755,3805,3815,3815,3805,214
|
|
20250113,134400,361244385,3805,3805,3805,3805,0
|
|
20250113,134300,361244385,3805,3805,3805,3805,4
|
|
20250113,134200,361229165,3805,3805,3805,3805,0
|
|
20250113,134100,361229165,3805,3805,3805,3805,4
|
|
20250113,134000,361213945,3815,3815,3815,3815,0
|
|
20250113,133900,361213945,3815,3805,3815,3805,241
|
|
20250113,133800,360294570,3810,3810,3810,3810,2
|
|
20250113,133700,360286950,3810,3810,3810,3810,1000
|
|
20250113,133600,356476950,3810,3810,3810,3810,4
|
|
20250113,133500,356461710,3810,3810,3810,3810,0
|
|
20250113,133400,356461710,3810,3810,3810,3810,220
|
|
20250113,133300,355623510,3810,3810,3810,3810,157
|
|
20250113,133200,355025340,3810,3810,3810,3810,177
|
|
20250113,133100,354350970,3805,3800,3805,3800,1093
|
|
20250113,133000,350197105,3800,3800,3800,3800,413
|
|
20250113,132900,348627705,3800,3800,3800,3800,0
|
|
20250113,132800,348627705,3800,3800,3800,3800,0
|
|
20250113,132700,348627705,3800,3800,3800,3800,0
|
|
20250113,132600,348627705,3800,3800,3800,3800,0
|
|
20250113,132500,348627705,3800,3800,3800,3800,365
|
|
20250113,132400,347240705,3800,3800,3800,3800,0
|
|
20250113,132300,347240705,3800,3800,3800,3800,0
|
|
20250113,132200,347240705,3800,3800,3800,3800,345
|
|
20250113,132100,345929705,3800,3800,3800,3800,0
|
|
20250113,132000,345929705,3800,3800,3805,3800,1108
|
|
20250113,131900,341719270,3800,3800,3800,3800,245
|
|
20250113,131800,340788270,3800,3800,3800,3800,0
|
|
20250113,131700,340788270,3800,3800,3800,3800,0
|
|
20250113,131600,340788270,3800,3800,3800,3800,163
|
|
20250113,131500,340168870,3790,3790,3790,3790,0
|
|
20250113,131400,340168870,3790,3790,3790,3790,44
|
|
20250113,131300,340002110,3790,3790,3790,3790,0
|
|
20250113,131200,340002110,3790,3790,3790,3790,0
|
|
20250113,131100,340002110,3790,3790,3790,3790,0
|
|
20250113,131000,340002110,3790,3785,3790,3785,35
|
|
20250113,130900,339869470,3785,3785,3785,3785,1255
|
|
20250113,130800,335119295,3785,3785,3785,3785,0
|
|
20250113,130700,335119295,3785,3785,3785,3785,0
|
|
20250113,130600,335119295,3785,3785,3785,3785,3
|
|
20250113,130500,335107940,3785,3785,3785,3785,0
|
|
20250113,130400,335107940,3785,3785,3785,3785,0
|
|
20250113,130300,335107940,3785,3785,3785,3785,0
|
|
20250113,130200,335107940,3785,3785,3785,3785,16
|
|
20250113,130100,335047380,3785,3785,3785,3785,0
|
|
20250113,130000,335047380,3785,3785,3785,3785,250
|
|
20250113,125900,334101130,3785,3785,3785,3785,250
|
|
20250113,125800,333154880,3785,3785,3785,3785,10
|
|
20250113,125700,333117030,3780,3780,3780,3780,0
|
|
20250113,125600,333117030,3780,3785,3785,3780,1406
|
|
20250113,125500,327795820,3785,3785,3785,3785,0
|
|
20250113,125400,327795820,3785,3785,3785,3785,0
|
|
20250113,125300,327795820,3785,3785,3785,3785,0
|
|
20250113,125200,327795820,3785,3785,3785,3785,3
|
|
20250113,125100,327784465,3800,3800,3800,3800,0
|
|
20250113,125000,327784465,3800,3800,3800,3800,0
|
|
20250113,124900,327784465,3800,3800,3800,3800,0
|
|
20250113,124800,327784465,3800,3800,3800,3800,0
|
|
20250113,124700,327784465,3800,3800,3800,3800,1
|
|
20250113,124600,327780665,3785,3785,3785,3785,8
|
|
20250113,124500,327750385,3800,3800,3800,3800,0
|
|
20250113,124400,327750385,3800,3800,3800,3800,27
|
|
20250113,124300,327647785,3800,3780,3800,3780,66
|
|
20250113,124200,327397385,3780,3780,3780,3780,5
|
|
20250113,124100,327378485,3795,3795,3795,3795,0
|
|
20250113,124000,327378485,3795,3795,3795,3795,30
|
|
20250113,123900,327264635,3795,3795,3795,3795,0
|
|
20250113,123800,327264635,3795,3795,3795,3795,0
|
|
20250113,123700,327264635,3795,3795,3795,3795,0
|
|
20250113,123600,327264635,3795,3795,3795,3795,0
|
|
20250113,123500,327264635,3795,3795,3795,3795,0
|
|
20250113,123400,327264635,3795,3795,3795,3795,0
|
|
20250113,123300,327264635,3795,3795,3795,3795,18
|
|
20250113,123200,327196325,3795,3795,3795,3795,0
|
|
20250113,123100,327196325,3795,3795,3795,3795,33
|
|
20250113,123000,327071090,3795,3795,3795,3795,1
|
|
20250113,122900,327067295,3780,3780,3780,3780,0
|
|
20250113,122800,327067295,3780,3780,3780,3780,0
|
|
20250113,122700,327067295,3780,3780,3780,3780,0
|
|
20250113,122600,327067295,3780,3790,3790,3780,10100
|
|
20250113,122500,288879515,3790,3790,3790,3790,0
|
|
20250113,122400,288879515,3790,3790,3790,3790,0
|
|
20250113,122300,288879515,3790,3790,3790,3790,0
|
|
20250113,122200,288879515,3790,3790,3790,3790,398
|
|
20250113,122100,287371095,3785,3785,3785,3785,0
|
|
20250113,122000,287371095,3785,3785,3785,3785,0
|
|
20250113,121900,287371095,3785,3785,3785,3785,0
|
|
20250113,121800,287371095,3785,3785,3785,3785,0
|
|
20250113,121700,287371095,3785,3785,3785,3785,606
|
|
20250113,121600,285077385,3785,3795,3795,3785,721
|
|
20250113,121500,282344770,3795,3795,3795,3795,0
|
|
20250113,121400,282344770,3795,3795,3795,3795,38
|
|
20250113,121300,282200560,3800,3800,3800,3800,0
|
|
20250113,121200,282200560,3800,3800,3800,3800,0
|
|
20250113,121100,282200560,3800,3800,3800,3800,0
|
|
20250113,121000,282200560,3800,3800,3800,3800,623
|
|
20250113,120900,279833160,3800,3800,3800,3800,18
|
|
20250113,120800,279764760,3815,3815,3815,3815,0
|
|
20250113,120700,279764760,3815,3800,3815,3800,221
|
|
20250113,120600,278922435,3800,3800,3800,3800,400
|
|
20250113,120500,277402435,3805,3805,3805,3805,59
|
|
20250113,120400,277177940,3805,3805,3805,3805,150
|
|
20250113,120300,276607190,3810,3810,3810,3810,0
|
|
20250113,120200,276607190,3810,3810,3810,3810,1
|
|
20250113,120100,276603380,3805,3805,3805,3805,100
|
|
20250113,120000,276222880,3805,3805,3805,3805,0
|
|
20250113,115900,276222880,3805,3805,3805,3805,592
|
|
20250113,115800,273970320,3805,3805,3805,3805,444
|
|
20250113,115700,272280900,3805,3805,3805,3805,0
|
|
20250113,115600,272280900,3805,3805,3805,3805,0
|
|
20250113,115500,272280900,3805,3805,3805,3805,0
|
|
20250113,115400,272280900,3805,3805,3805,3795,897
|
|
20250113,115300,268874295,3800,3800,3800,3800,0
|
|
20250113,115200,268874295,3800,3800,3800,3800,1
|
|
20250113,115100,268870495,3795,3790,3795,3790,772
|
|
20250113,115000,265940815,3785,3790,3790,3785,30
|
|
20250113,114900,265827260,3785,3785,3785,3785,0
|
|
20250113,114800,265827260,3785,3785,3785,3785,0
|
|
20250113,114700,265827260,3785,3785,3785,3785,0
|
|
20250113,114600,265827260,3785,3785,3785,3785,0
|
|
20250113,114500,265827260,3785,3785,3785,3785,18
|
|
20250113,114400,265759130,3795,3795,3795,3795,150
|
|
20250113,114300,265189880,3795,3795,3795,3795,0
|
|
20250113,114200,265189880,3795,3795,3795,3795,31
|
|
20250113,114100,265072235,3780,3780,3780,3780,0
|
|
20250113,114000,265072235,3780,3780,3780,3780,0
|
|
20250113,113900,265072235,3780,3780,3780,3780,0
|
|
20250113,113800,265072235,3780,3790,3790,3780,48
|
|
20250113,113700,264890695,3790,3785,3790,3785,333
|
|
20250113,113600,263628705,3790,3790,3790,3790,0
|
|
20250113,113500,263628705,3790,3790,3790,3790,0
|
|
20250113,113400,263628705,3790,3790,3790,3790,0
|
|
20250113,113300,263628705,3790,3790,3790,3790,0
|
|
20250113,113200,263628705,3790,3790,3790,3790,32
|
|
20250113,113100,263507425,3775,3775,3775,3775,44
|
|
20250113,113000,263341325,3775,3775,3775,3775,0
|
|
20250113,112900,263341325,3775,3775,3775,3775,0
|
|
20250113,112800,263341325,3775,3775,3775,3775,0
|
|
20250113,112700,263341325,3775,3775,3775,3775,1
|
|
20250113,112600,263337550,3795,3795,3795,3795,0
|
|
20250113,112500,263337550,3795,3780,3795,3780,328
|
|
20250113,112400,262095540,3760,3760,3760,3760,0
|
|
20250113,112300,262095540,3760,3760,3760,3760,0
|
|
20250113,112200,262095540,3760,3770,3770,3760,847
|
|
20250113,112100,258906710,3780,3780,3780,3780,7
|
|
20250113,112000,258880250,3775,3775,3775,3775,0
|
|
20250113,111900,258880250,3775,3775,3775,3775,2
|
|
20250113,111800,258872700,3770,3770,3770,3770,500
|
|
20250113,111700,256987700,3765,3765,3765,3765,180
|
|
20250113,111600,256310000,3750,3755,3765,3750,2050
|
|
20250113,111500,248621980,3755,3775,3775,3755,10147
|
|
20250113,111400,210418185,3780,3795,3795,3780,309
|
|
20250113,111300,209250120,3795,3795,3795,3795,15
|
|
20250113,111200,209193195,3795,3785,3795,3780,4501
|
|
20250113,111100,192175050,3795,3795,3795,3795,0
|
|
20250113,111000,192175050,3795,3785,3795,3785,10
|
|
20250113,110900,192137190,3785,3785,3785,3785,0
|
|
20250113,110800,192137190,3785,3785,3785,3785,0
|
|
20250113,110700,192137190,3785,3785,3785,3785,352
|
|
20250113,110600,190804870,3800,3800,3800,3800,0
|
|
20250113,110500,190804870,3800,3800,3800,3800,0
|
|
20250113,110400,190804870,3800,3800,3800,3800,0
|
|
20250113,110300,190804870,3800,3785,3800,3785,10
|
|
20250113,110200,190767005,3790,3790,3790,3790,0
|
|
20250113,110100,190767005,3790,3790,3790,3790,0
|
|
20250113,110000,190767005,3790,3785,3790,3785,13
|
|
20250113,105900,190717780,3780,3780,3780,3780,0
|
|
20250113,105800,190717780,3780,3795,3795,3780,3603
|
|
20250113,105700,177067750,3795,3795,3795,3795,9
|
|
20250113,105600,177033595,3795,3795,3795,3795,400
|
|
20250113,105500,175515595,3795,3795,3795,3795,0
|
|
20250113,105400,175515595,3795,3795,3795,3795,9
|
|
20250113,105300,175481440,3805,3805,3805,3805,0
|
|
20250113,105200,175481440,3805,3805,3805,3805,0
|
|
20250113,105100,175481440,3805,3805,3805,3805,0
|
|
20250113,105000,175481440,3805,3805,3805,3805,0
|
|
20250113,104900,175481440,3805,3805,3805,3805,0
|
|
20250113,104800,175481440,3805,3805,3805,3805,0
|
|
20250113,104700,175481440,3805,3805,3805,3805,0
|
|
20250113,104600,175481440,3805,3805,3805,3805,5
|
|
20250113,104500,175462415,3800,3790,3800,3790,122
|
|
20250113,104400,174999405,3795,3795,3795,3795,0
|
|
20250113,104300,174999405,3795,3795,3795,3795,1287
|
|
20250113,104200,170115240,3795,3795,3795,3795,9
|
|
20250113,104100,170081085,3795,3795,3795,3795,0
|
|
20250113,104000,170081085,3795,3795,3795,3795,0
|
|
20250113,103900,170081085,3795,3795,3795,3795,0
|
|
20250113,103800,170081085,3795,3805,3805,3795,2337
|
|
20250113,103700,161205865,3810,3810,3810,3810,200
|
|
20250113,103600,160443865,3810,3810,3810,3810,20
|
|
20250113,103500,160367665,3810,3805,3810,3805,19
|
|
20250113,103400,160295320,3805,3805,3805,3805,5
|
|
20250113,103300,160276295,3800,3805,3805,3800,40
|
|
20250113,103200,160124180,3800,3800,3800,3800,2100
|
|
20250113,103100,152144180,3805,3805,3805,3805,482
|
|
20250113,103000,150310170,3805,3805,3805,3805,9
|
|
20250113,102900,150275925,3805,3805,3805,3805,0
|
|
20250113,102800,150275925,3805,3805,3805,3805,9
|
|
20250113,102700,150241680,3815,3815,3815,3815,0
|
|
20250113,102600,150241680,3815,3815,3815,3815,1
|
|
20250113,102500,150237865,3810,3810,3810,3810,16
|
|
20250113,102400,150176905,3810,3810,3810,3810,1
|
|
20250113,102300,150173095,3800,3800,3800,3800,9
|
|
20250113,102200,150138895,3810,3810,3810,3810,1
|
|
20250113,102100,150135085,3800,3800,3800,3800,0
|
|
20250113,102000,150135085,3800,3800,3800,3800,59
|
|
20250113,101900,149910885,3800,3800,3800,3800,600
|
|
20250113,101800,147630885,3805,3810,3810,3805,868
|
|
20250113,101700,144328080,3805,3805,3805,3805,9
|
|
20250113,101600,144293835,3810,3810,3810,3810,2
|
|
20250113,101500,144286215,3805,3810,3810,3805,10
|
|
20250113,101400,144248160,3810,3810,3810,3810,0
|
|
20250113,101300,144248160,3810,3805,3810,3805,81
|
|
20250113,101200,143939560,3805,3805,3805,3805,0
|
|
20250113,101100,143939560,3805,3805,3805,3805,389
|
|
20250113,101000,142459415,3800,3795,3800,3795,381
|
|
20250113,100900,141012160,3800,3800,3800,3800,1090
|
|
20250113,100800,136870160,3800,3795,3800,3795,3127
|
|
20250113,100700,124997585,3795,3805,3805,3795,3972
|
|
20250113,100600,109898370,3805,3805,3805,3805,600
|
|
20250113,100500,107615370,3805,3810,3825,3805,2141
|
|
20250113,100400,99458765,3830,3830,3830,3830,0
|
|
20250113,100300,99458765,3830,3815,3830,3815,466
|
|
20250113,100200,97680695,3825,3825,3825,3825,8
|
|
20250113,100100,97650095,3815,3815,3815,3815,483
|
|
20250113,100000,95807450,3815,3815,3815,3815,0
|
|
20250113,095900,95807450,3815,3820,3820,3815,379
|
|
20250113,095800,94359860,3830,3830,3830,3830,0
|
|
20250113,095700,94359860,3830,3830,3830,3830,24
|
|
20250113,095600,94267940,3820,3820,3820,3820,0
|
|
20250113,095500,94267940,3820,3820,3820,3820,9
|
|
20250113,095400,94233560,3830,3830,3830,3830,1
|
|
20250113,095300,94229730,3815,3815,3815,3815,9
|
|
20250113,095200,94195395,3820,3820,3820,3820,0
|
|
20250113,095100,94195395,3820,3820,3820,3820,265
|
|
20250113,095000,93183095,3835,3835,3835,3835,1
|
|
20250113,094900,93179260,3835,3835,3835,3830,8
|
|
20250113,094800,93148590,3835,3815,3840,3815,614
|
|
20250113,094700,90805765,3840,3840,3840,3840,0
|
|
20250113,094600,90805765,3840,3840,3840,3840,1
|
|
20250113,094500,90801925,3815,3815,3815,3815,0
|
|
20250113,094400,90801925,3815,3815,3815,3815,9
|
|
20250113,094300,90767590,3845,3845,3845,3845,0
|
|
20250113,094200,90767590,3845,3830,3845,3830,85
|
|
20250113,094100,90441325,3830,3830,3830,3830,2
|
|
20250113,094000,90433665,3830,3830,3830,3830,34
|
|
20250113,093900,90303445,3810,3810,3810,3810,0
|
|
20250113,093800,90303445,3810,3830,3830,3810,3235
|
|
20250113,093700,77962785,3830,3830,3830,3830,71
|
|
20250113,093600,77690855,3810,3810,3810,3810,20
|
|
20250113,093500,77614655,3810,3815,3815,3810,2580
|
|
20250113,093400,67772690,3845,3840,3845,3840,130
|
|
20250113,093300,67272845,3845,3845,3845,3845,0
|
|
20250113,093200,67272845,3845,3845,3845,3845,0
|
|
20250113,093100,67272845,3845,3820,3845,3805,5539
|
|
20250113,093000,46162070,3820,3820,3820,3820,668
|
|
20250113,092900,43610310,3820,3820,3820,3820,50
|
|
20250113,092800,43419310,3820,3820,3820,3815,1108
|
|
20250113,092700,39190770,3820,3825,3825,3820,818
|
|
20250113,092600,36064675,3830,3830,3830,3830,20
|
|
20250113,092500,35988075,3830,3830,3830,3830,55
|
|
20250113,092400,35777425,3835,3835,3835,3835,78
|
|
20250113,092300,35478295,3835,3835,3835,3835,0
|
|
20250113,092200,35478295,3835,3835,3835,3835,4
|
|
20250113,092100,35462955,3835,3835,3835,3835,0
|
|
20250113,092000,35462955,3835,3835,3835,3835,967
|
|
20250113,091900,31754510,3835,3835,3835,3835,0
|
|
20250113,091800,31754510,3835,3820,3835,3820,57
|
|
20250113,091700,31536290,3835,3835,3835,3835,0
|
|
20250113,091600,31536290,3835,3835,3835,3835,103
|
|
20250113,091500,31141285,3820,3830,3835,3820,51
|
|
20250113,091400,30945990,3820,3820,3820,3820,235
|
|
20250113,091300,30048290,3835,3835,3835,3835,1
|
|
20250113,091200,30044455,3815,3820,3820,3815,2500
|
|
20250113,091100,20501360,3845,3845,3845,3845,0
|
|
20250113,091000,20501360,3845,3830,3845,3825,2117
|
|
20250113,090900,12402595,3830,3830,3830,3830,118
|
|
20250113,090800,11950655,3845,3845,3845,3845,1
|
|
20250113,090700,11946810,3825,3825,3825,3825,1
|
|
20250113,090600,11942985,3845,3845,3845,3845,8
|
|
20250113,090500,11912225,3825,3840,3840,3825,2030
|
|
20250113,090400,4143235,3860,3860,3860,3860,0
|
|
20250113,090300,4143235,3860,3860,3860,3860,0
|
|
20250113,090200,4143235,3860,3860,3860,3860,2
|
|
20250113,090100,4135515,3870,3870,3870,3870,0
|
|
20250113,090000,4135515,3870,3815,3870,3815,1084
|