605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190200,680629900,5700,5700,5700,5700,1679
|
|
20250103,190100,680629900,5700,5700,5700,5700,0
|
|
20250103,190000,680629900,5700,5700,5700,5700,0
|
|
20250103,185900,680629900,5700,5700,5700,5700,0
|
|
20250103,185800,680629900,5700,5700,5700,5700,0
|
|
20250103,185700,680629900,5700,5700,5700,5700,0
|
|
20250103,185600,680629900,5700,5700,5700,5700,0
|
|
20250103,185500,680629900,5700,5700,5700,5700,0
|
|
20250103,185400,680629900,5700,5700,5700,5700,0
|
|
20250103,185300,680629900,5700,5700,5700,5700,0
|
|
20250103,185200,680629900,5700,5700,5700,5700,0
|
|
20250103,185100,680629900,5700,5700,5700,5700,0
|
|
20250103,185000,680629900,5700,5700,5700,5700,0
|
|
20250103,184900,680629900,5700,5700,5700,5700,0
|
|
20250103,184800,680629900,5700,5700,5700,5700,0
|
|
20250103,184700,680629900,5700,5700,5700,5700,0
|
|
20250103,184600,680629900,5700,5700,5700,5700,0
|
|
20250103,184500,680629900,5700,5700,5700,5700,0
|
|
20250103,184400,680629900,5700,5700,5700,5700,0
|
|
20250103,184300,680629900,5700,5700,5700,5700,0
|
|
20250103,184200,680629900,5700,5700,5700,5700,0
|
|
20250103,184100,680629900,5700,5700,5700,5700,0
|
|
20250103,184000,680629900,5700,5700,5700,5700,0
|
|
20250103,183900,680629900,5700,5700,5700,5700,0
|
|
20250103,183800,680629900,5700,5700,5700,5700,0
|
|
20250103,183700,680629900,5700,5700,5700,5700,0
|
|
20250103,183600,680629900,5700,5700,5700,5700,0
|
|
20250103,183500,680629900,5700,5700,5700,5700,0
|
|
20250103,183400,680629900,5700,5700,5700,5700,0
|
|
20250103,183300,680629900,5700,5700,5700,5700,0
|
|
20250103,183200,680629900,5700,5700,5700,5700,1679
|
|
20250103,183100,680629900,5700,5700,5700,5700,0
|
|
20250103,183000,680629900,5700,5700,5700,5700,0
|
|
20250103,182900,680629900,5700,5700,5700,5700,0
|
|
20250103,182800,680629900,5700,5700,5700,5700,0
|
|
20250103,182700,680629900,5700,5700,5700,5700,0
|
|
20250103,182600,680629900,5700,5700,5700,5700,0
|
|
20250103,182500,680629900,5700,5700,5700,5700,0
|
|
20250103,182400,680629900,5700,5700,5700,5700,0
|
|
20250103,182300,680629900,5700,5700,5700,5700,0
|
|
20250103,182200,680629900,5700,5700,5700,5700,0
|
|
20250103,182100,680629900,5700,5700,5700,5700,0
|
|
20250103,182000,680629900,5700,5700,5700,5700,0
|
|
20250103,181900,680629900,5700,5700,5700,5700,0
|
|
20250103,181800,680629900,5700,5700,5700,5700,0
|
|
20250103,181700,680629900,5700,5700,5700,5700,0
|
|
20250103,181600,680629900,5700,5700,5700,5700,0
|
|
20250103,181500,680629900,5700,5700,5700,5700,0
|
|
20250103,181400,680629900,5700,5700,5700,5700,0
|
|
20250103,181300,680629900,5700,5700,5700,5700,0
|
|
20250103,181200,680629900,5700,5700,5700,5700,0
|
|
20250103,181100,680629900,5700,5700,5700,5700,0
|
|
20250103,181000,680629900,5700,5700,5700,5700,0
|
|
20250103,180900,680629900,5700,5700,5700,5700,0
|
|
20250103,180800,680629900,5700,5700,5700,5700,0
|
|
20250103,180700,680629900,5700,5700,5700,5700,0
|
|
20250103,180600,680629900,5700,5700,5700,5700,0
|
|
20250103,180500,680629900,5700,5700,5700,5700,0
|
|
20250103,180400,680629900,5700,5700,5700,5700,0
|
|
20250103,180300,680629900,5700,5700,5700,5700,0
|
|
20250103,180200,680629900,5700,5700,5700,5700,1679
|
|
20250103,180100,680629900,5700,5700,5700,5700,0
|
|
20250103,180000,680629900,5700,5700,5700,5700,0
|
|
20250103,175900,680629900,5700,5700,5700,5700,0
|
|
20250103,175800,680629900,5700,5700,5700,5700,0
|
|
20250103,175700,680629900,5700,5700,5700,5700,0
|
|
20250103,175600,680629900,5700,5700,5700,5700,0
|
|
20250103,175500,680629900,5700,5700,5700,5700,0
|
|
20250103,175400,680629900,5700,5700,5700,5700,0
|
|
20250103,175300,680629900,5700,5700,5700,5700,0
|
|
20250103,175200,680629900,5700,5700,5700,5700,0
|
|
20250103,175100,680629900,5700,5700,5700,5700,0
|
|
20250103,175000,680629900,5700,5700,5700,5700,0
|
|
20250103,174900,680629900,5700,5700,5700,5700,0
|
|
20250103,174800,680629900,5700,5700,5700,5700,0
|
|
20250103,174700,680629900,5700,5700,5700,5700,0
|
|
20250103,174600,680629900,5700,5700,5700,5700,0
|
|
20250103,174500,680629900,5700,5700,5700,5700,0
|
|
20250103,174400,680629900,5700,5700,5700,5700,0
|
|
20250103,174300,680629900,5700,5700,5700,5700,0
|
|
20250103,174200,680629900,5700,5700,5700,5700,0
|
|
20250103,174100,680629900,5700,5700,5700,5700,0
|
|
20250103,174000,680629900,5700,5700,5700,5700,0
|
|
20250103,173900,680629900,5700,5700,5700,5700,0
|
|
20250103,173800,680629900,5700,5700,5700,5700,0
|
|
20250103,173700,680629900,5700,5700,5700,5700,0
|
|
20250103,173600,680629900,5700,5700,5700,5700,0
|
|
20250103,173500,680629900,5700,5700,5700,5700,0
|
|
20250103,173400,680629900,5700,5700,5700,5700,0
|
|
20250103,173300,680629900,5700,5700,5700,5700,0
|
|
20250103,173200,680629900,5700,5700,5700,5700,1679
|
|
20250103,173100,680629900,5700,5700,5700,5700,0
|
|
20250103,173000,680629900,5700,5700,5700,5700,0
|
|
20250103,172900,680629900,5700,5700,5700,5700,0
|
|
20250103,172800,680629900,5700,5700,5700,5700,0
|
|
20250103,172700,680629900,5700,5700,5700,5700,0
|
|
20250103,172600,680629900,5700,5700,5700,5700,0
|
|
20250103,172500,680629900,5700,5700,5700,5700,0
|
|
20250103,172400,680629900,5700,5700,5700,5700,0
|
|
20250103,172300,680629900,5700,5700,5700,5700,0
|
|
20250103,172200,680629900,5700,5700,5700,5700,0
|
|
20250103,172100,680629900,5700,5700,5700,5700,0
|
|
20250103,172000,680629900,5700,5700,5700,5700,0
|
|
20250103,171900,680629900,5700,5700,5700,5700,0
|
|
20250103,171800,680629900,5700,5700,5700,5700,0
|
|
20250103,171700,680629900,5700,5700,5700,5700,0
|
|
20250103,171600,680629900,5700,5700,5700,5700,0
|
|
20250103,171500,680629900,5700,5700,5700,5700,0
|
|
20250103,171400,680629900,5700,5700,5700,5700,0
|
|
20250103,171300,680629900,5700,5700,5700,5700,0
|
|
20250103,171200,680629900,5700,5700,5700,5700,0
|
|
20250103,171100,680629900,5700,5700,5700,5700,0
|
|
20250103,171000,680629900,5700,5700,5700,5700,0
|
|
20250103,170900,680629900,5700,5700,5700,5700,0
|
|
20250103,170800,680629900,5700,5700,5700,5700,0
|
|
20250103,170700,680629900,5700,5700,5700,5700,0
|
|
20250103,170600,680629900,5700,5700,5700,5700,0
|
|
20250103,170500,680629900,5700,5700,5700,5700,0
|
|
20250103,170400,680629900,5700,5700,5700,5700,0
|
|
20250103,170300,680629900,5700,5700,5700,5700,0
|
|
20250103,170200,680629900,5700,5700,5700,5700,1679
|
|
20250103,170100,680629900,5700,5700,5700,5700,0
|
|
20250103,170000,680629900,5700,5700,5700,5700,0
|
|
20250103,165900,680629900,5700,5700,5700,5700,0
|
|
20250103,165800,680629900,5700,5700,5700,5700,0
|
|
20250103,165700,680629900,5700,5700,5700,5700,0
|
|
20250103,165600,680629900,5700,5700,5700,5700,0
|
|
20250103,165500,680629900,5700,5700,5700,5700,0
|
|
20250103,165400,680629900,5700,5700,5700,5700,0
|
|
20250103,165300,680629900,5700,5700,5700,5700,0
|
|
20250103,165200,680629900,5700,5700,5700,5700,0
|
|
20250103,165100,680629900,5700,5700,5700,5700,0
|
|
20250103,165000,680629900,5700,5700,5700,5700,0
|
|
20250103,164900,680629900,5700,5700,5700,5700,0
|
|
20250103,164800,680629900,5700,5700,5700,5700,0
|
|
20250103,164700,680629900,5700,5700,5700,5700,0
|
|
20250103,164600,680629900,5700,5700,5700,5700,0
|
|
20250103,164500,680629900,5700,5700,5700,5700,0
|
|
20250103,164400,680629900,5700,5700,5700,5700,0
|
|
20250103,164300,680629900,5700,5700,5700,5700,0
|
|
20250103,164200,680629900,5700,5700,5700,5700,0
|
|
20250103,164100,680629900,5700,5700,5700,5700,0
|
|
20250103,164000,680629900,5700,5700,5700,5700,0
|
|
20250103,163900,680629900,5700,5700,5700,5700,0
|
|
20250103,163800,680629900,5700,5700,5700,5700,0
|
|
20250103,163700,680629900,5700,5700,5700,5700,0
|
|
20250103,163600,680629900,5700,5700,5700,5700,0
|
|
20250103,163500,680629900,5700,5700,5700,5700,0
|
|
20250103,163400,680629900,5700,5700,5700,5700,0
|
|
20250103,163300,680629900,5700,5700,5700,5700,0
|
|
20250103,163200,680629900,5700,5700,5700,5700,1679
|
|
20250103,163100,680629900,5700,5700,5700,5700,0
|
|
20250103,163000,680629900,5700,5700,5700,5700,0
|
|
20250103,162900,680629900,5700,5700,5700,5700,0
|
|
20250103,162800,680629900,5700,5700,5700,5700,0
|
|
20250103,162700,680629900,5700,5700,5700,5700,0
|
|
20250103,162600,680629900,5700,5700,5700,5700,0
|
|
20250103,162500,680629900,5700,5700,5700,5700,0
|
|
20250103,162400,680629900,5700,5700,5700,5700,0
|
|
20250103,162300,680629900,5700,5700,5700,5700,0
|
|
20250103,162200,680629900,5700,5700,5700,5700,0
|
|
20250103,162100,680629900,5700,5700,5700,5700,0
|
|
20250103,162000,680629900,5700,5700,5700,5700,0
|
|
20250103,161900,680629900,5700,5700,5700,5700,0
|
|
20250103,161800,680629900,5700,5700,5700,5700,0
|
|
20250103,161700,680629900,5700,5700,5700,5700,0
|
|
20250103,161600,680629900,5700,5700,5700,5700,0
|
|
20250103,161500,680629900,5700,5700,5700,5700,0
|
|
20250103,161400,680629900,5700,5700,5700,5700,0
|
|
20250103,161300,680629900,5700,5700,5700,5700,0
|
|
20250103,161200,680629900,5700,5700,5700,5700,0
|
|
20250103,161100,680629900,5700,5700,5700,5700,0
|
|
20250103,161000,680629900,5700,5700,5700,5700,0
|
|
20250103,160900,680629900,5700,5700,5700,5700,0
|
|
20250103,160800,680629900,5700,5700,5700,5700,0
|
|
20250103,160700,680629900,5700,5700,5700,5700,0
|
|
20250103,160600,680629900,5700,5700,5700,5700,0
|
|
20250103,160500,680629900,5700,5700,5700,5700,0
|
|
20250103,160400,680629900,5700,5700,5700,5700,0
|
|
20250103,160300,680629900,5700,5700,5700,5700,0
|
|
20250103,160200,680629900,5700,5700,5700,5700,1679
|
|
20250103,160100,680629900,5700,5700,5700,5700,0
|
|
20250103,160000,680629900,5700,5700,5700,5700,0
|
|
20250103,155900,680629900,5700,5700,5700,5700,0
|
|
20250103,155800,680629900,5700,5700,5700,5700,0
|
|
20250103,155700,680629900,5700,5700,5700,5700,0
|
|
20250103,155600,680629900,5700,5700,5700,5700,0
|
|
20250103,155500,680629900,5700,5700,5700,5700,0
|
|
20250103,155400,680629900,5700,5700,5700,5700,0
|
|
20250103,155300,680629900,5700,5700,5700,5700,0
|
|
20250103,155200,680629900,5700,5700,5700,5700,0
|
|
20250103,155100,680629900,5700,5700,5700,5700,0
|
|
20250103,155000,680629900,5700,5700,5700,5700,0
|
|
20250103,154900,680629900,5700,5700,5700,5700,0
|
|
20250103,154800,680629900,5700,5700,5700,5700,0
|
|
20250103,154700,680629900,5700,5700,5700,5700,0
|
|
20250103,154600,680629900,5700,5700,5700,5700,0
|
|
20250103,154500,680629900,5700,5700,5700,5700,0
|
|
20250103,154400,680629900,5700,5700,5700,5700,0
|
|
20250103,154300,680629900,5700,5700,5700,5700,0
|
|
20250103,154200,680629900,5700,5700,5700,5700,0
|
|
20250103,154100,680629900,5700,5700,5700,5700,0
|
|
20250103,154000,680629900,5700,5700,5700,5700,0
|
|
20250103,153900,680629900,5700,5700,5700,5700,0
|
|
20250103,153800,680629900,5700,5700,5700,5700,0
|
|
20250103,153700,680629900,5700,5700,5700,5700,0
|
|
20250103,153600,680629900,5700,5700,5700,5700,0
|
|
20250103,153500,680629900,5700,5700,5700,5700,0
|
|
20250103,153400,680629900,5700,5700,5700,5700,0
|
|
20250103,153300,680629900,5700,5700,5700,5700,0
|
|
20250103,153200,680629900,5700,5700,5700,5700,1679
|
|
20250103,153100,680629900,5700,5700,5700,5700,0
|
|
20250103,153000,680629900,5700,5700,5700,5700,1679
|
|
20250103,152900,671059600,5680,5680,5680,5680,0
|
|
20250103,152800,671059600,5680,5680,5680,5680,0
|
|
20250103,152700,671059600,5680,5680,5680,5680,0
|
|
20250103,152600,671059600,5680,5680,5680,5680,0
|
|
20250103,152500,671059600,5680,5680,5680,5680,0
|
|
20250103,152400,671059600,5680,5680,5680,5680,0
|
|
20250103,152300,671059600,5680,5680,5680,5680,0
|
|
20250103,152200,671059600,5680,5680,5680,5680,0
|
|
20250103,152100,671059600,5680,5680,5680,5680,0
|
|
20250103,152000,671059600,5680,5680,5680,5680,0
|
|
20250103,151900,671059600,5680,5680,5690,5680,1545
|
|
20250103,151800,662273450,5670,5670,5670,5670,100
|
|
20250103,151700,661706450,5670,5670,5670,5670,323
|
|
20250103,151600,659875040,5670,5670,5670,5670,0
|
|
20250103,151500,659875040,5670,5680,5690,5670,291
|
|
20250103,151400,658222090,5680,5680,5690,5680,596
|
|
20250103,151300,654836640,5680,5680,5680,5680,65
|
|
20250103,151200,654467440,5680,5690,5690,5680,578
|
|
20250103,151100,651184380,5690,5690,5690,5690,93
|
|
20250103,151000,650655210,5680,5680,5690,5680,125
|
|
20250103,150900,649945200,5690,5690,5690,5690,44
|
|
20250103,150800,649694840,5680,5680,5680,5680,0
|
|
20250103,150700,649694840,5680,5680,5680,5680,176
|
|
20250103,150600,648695160,5680,5680,5680,5680,1
|
|
20250103,150500,648689480,5680,5680,5680,5680,0
|
|
20250103,150400,648689480,5680,5680,5680,5680,0
|
|
20250103,150300,648689480,5680,5680,5680,5680,0
|
|
20250103,150200,648689480,5680,5690,5690,5680,118
|
|
20250103,150100,648019220,5680,5680,5680,5680,192
|
|
20250103,150000,646928660,5680,5680,5680,5680,0
|
|
20250103,145900,646928660,5680,5680,5680,5680,1
|
|
20250103,145800,646922980,5680,5680,5680,5680,0
|
|
20250103,145700,646922980,5680,5670,5680,5670,580
|
|
20250103,145600,643632710,5670,5670,5670,5670,495
|
|
20250103,145500,640826060,5670,5690,5690,5670,165
|
|
20250103,145400,639888490,5690,5690,5690,5690,206
|
|
20250103,145300,638716350,5690,5690,5690,5670,216
|
|
20250103,145200,637487330,5690,5690,5690,5690,183
|
|
20250103,145100,636446060,5680,5690,5690,5680,228
|
|
20250103,145000,635148750,5680,5690,5690,5680,339
|
|
20250103,144900,633221350,5690,5690,5690,5690,185
|
|
20250103,144800,632168700,5690,5690,5690,5690,597
|
|
20250103,144700,628771770,5690,5690,5690,5690,197
|
|
20250103,144600,627650840,5690,5690,5690,5690,228
|
|
20250103,144500,626353520,5690,5680,5690,5680,230
|
|
20250103,144400,625045970,5680,5680,5680,5680,219
|
|
20250103,144300,623802050,5680,5680,5680,5680,176
|
|
20250103,144200,622802370,5680,5690,5690,5680,198
|
|
20250103,144100,621676770,5690,5690,5690,5690,218
|
|
20250103,144000,620436350,5680,5690,5690,5680,201
|
|
20250103,143900,619292810,5690,5690,5690,5690,209
|
|
20250103,143800,618103600,5690,5690,5690,5690,181
|
|
20250103,143700,617073710,5690,5690,5690,5670,331
|
|
20250103,143600,615192320,5690,5690,5690,5690,208
|
|
20250103,143500,614008800,5690,5690,5690,5690,191
|
|
20250103,143400,612922010,5690,5690,5690,5690,193
|
|
20250103,143300,611823840,5670,5690,5690,5670,402
|
|
20250103,143200,609540080,5690,5690,5690,5690,187
|
|
20250103,143100,608476050,5690,5690,5690,5690,216
|
|
20250103,143000,607247010,5690,5700,5700,5690,198
|
|
20250103,142900,606119350,5700,5700,5700,5690,551
|
|
20250103,142800,602981550,5700,5700,5700,5700,218
|
|
20250103,142700,601738950,5670,5690,5690,5670,352
|
|
20250103,142600,599739190,5690,5690,5690,5690,202
|
|
20250103,142500,598589810,5680,5680,5680,5670,318
|
|
20250103,142400,596784290,5680,5690,5690,5680,273
|
|
20250103,142300,595232650,5680,5680,5680,5680,272
|
|
20250103,142200,593687690,5670,5680,5680,5670,260
|
|
20250103,142100,592211610,5680,5680,5680,5670,467
|
|
20250103,142000,589561790,5680,5680,5680,5680,206
|
|
20250103,141900,588391710,5670,5680,5680,5670,263
|
|
20250103,141800,586898590,5680,5690,5690,5680,198
|
|
20250103,141700,585773060,5670,5690,5690,5670,331
|
|
20250103,141600,583892150,5690,5690,5690,5670,402
|
|
20250103,141500,581609490,5690,5690,5690,5690,190
|
|
20250103,141400,580528390,5700,5700,5700,5700,211
|
|
20250103,141300,579325690,5680,5700,5700,5680,604
|
|
20250103,141200,575891590,5690,5690,5690,5690,198
|
|
20250103,141100,574764970,5700,5700,5700,5700,196
|
|
20250103,141000,573647770,5690,5690,5690,5690,206
|
|
20250103,140900,572475630,5690,5680,5690,5680,344
|
|
20250103,140800,570520830,5690,5680,5690,5680,179
|
|
20250103,140700,569503250,5680,5680,5680,5670,279
|
|
20250103,140600,567919250,5680,5680,5680,5680,190
|
|
20250103,140500,566840050,5690,5690,5690,5670,232
|
|
20250103,140400,565520370,5670,5680,5690,5670,281
|
|
20250103,140300,563924320,5670,5690,5690,5670,259
|
|
20250103,140200,562451610,5680,5690,5690,5680,272
|
|
20250103,140100,560905740,5680,5680,5680,5680,139
|
|
20250103,140000,560116220,5670,5690,5690,5670,299
|
|
20250103,135900,558416400,5680,5690,5690,5680,205
|
|
20250103,135800,557251170,5690,5690,5690,5690,168
|
|
20250103,135700,556295250,5690,5690,5690,5690,243
|
|
20250103,135600,554912580,5680,5690,5690,5670,552
|
|
20250103,135500,551779620,5690,5690,5690,5690,183
|
|
20250103,135400,550738350,5680,5700,5700,5680,154
|
|
20250103,135300,549861990,5700,5690,5700,5690,482
|
|
20250103,135200,547117470,5700,5690,5700,5690,231
|
|
20250103,135100,545801910,5690,5690,5690,5680,325
|
|
20250103,135000,543953910,5690,5680,5690,5670,374
|
|
20250103,134900,541828570,5680,5690,5690,5680,270
|
|
20250103,134800,540292990,5690,5680,5690,5680,291
|
|
20250103,134700,538637920,5690,5690,5690,5690,192
|
|
20250103,134600,537545440,5680,5680,5680,5680,106
|
|
20250103,134500,536943360,5680,5690,5690,5680,282
|
|
20250103,134400,535340660,5690,5690,5690,5690,194
|
|
20250103,134300,534236800,5670,5690,5690,5660,2062
|
|
20250103,134200,522540650,5680,5680,5690,5680,265
|
|
20250103,134100,521033540,5690,5690,5690,5690,187
|
|
20250103,134000,519969510,5690,5700,5700,5680,578
|
|
20250103,133900,516683610,5680,5700,5700,5680,305
|
|
20250103,133800,514947430,5690,5720,5720,5660,3432
|
|
20250103,133700,495449520,5710,5700,5710,5700,935
|
|
20250103,133600,490119170,5720,5710,5720,5700,828
|
|
20250103,133500,485391680,5710,5720,5720,5710,287
|
|
20250103,133400,483750760,5720,5710,5720,5710,152
|
|
20250103,133300,482882040,5710,5710,5710,5710,160
|
|
20250103,133200,481968440,5710,5720,5720,5710,216
|
|
20250103,133100,480734020,5700,5710,5720,5700,588
|
|
20250103,133000,477376880,5710,5700,5710,5700,278
|
|
20250103,132900,475791210,5700,5710,5710,5700,232
|
|
20250103,132800,474466970,5710,5700,5710,5700,271
|
|
20250103,132700,472921350,5710,5710,5710,5710,202
|
|
20250103,132600,471767930,5700,5700,5710,5700,397
|
|
20250103,132500,469503960,5710,5700,5710,5700,221
|
|
20250103,132400,468243320,5690,5710,5710,5690,487
|
|
20250103,132300,465466950,5710,5710,5710,5700,321
|
|
20250103,132200,463634760,5710,5690,5710,5690,3665
|
|
20250103,132100,442733780,5700,5690,5700,5690,296
|
|
20250103,132000,441047400,5690,5680,5700,5670,5963
|
|
20250103,131900,407115430,5690,5680,5690,5680,1697
|
|
20250103,131800,397476410,5680,5670,5680,5670,179
|
|
20250103,131700,396461470,5670,5670,5670,5670,303
|
|
20250103,131600,394743460,5670,5670,5670,5670,1681
|
|
20250103,131500,385212190,5670,5670,5670,5670,72
|
|
20250103,131400,384803950,5680,5680,5680,5680,176
|
|
20250103,131300,383804270,5670,5680,5680,5670,204
|
|
20250103,131200,382646270,5670,5670,5670,5670,122
|
|
20250103,131100,381954530,5670,5670,5670,5670,0
|
|
20250103,131000,381954530,5670,5680,5680,5670,127
|
|
20250103,130900,381233890,5680,5670,5680,5670,132
|
|
20250103,130800,380484850,5680,5680,5680,5680,142
|
|
20250103,130700,379678290,5670,5670,5680,5670,771
|
|
20250103,130600,375306280,5670,5660,5670,5660,188
|
|
20250103,130500,374241040,5670,5670,5670,5670,101
|
|
20250103,130400,373668370,5670,5670,5670,5660,167
|
|
20250103,130300,372722200,5660,5680,5680,5660,420
|
|
20250103,130200,370340920,5670,5680,5680,5670,172
|
|
20250103,130100,369364680,5680,5670,5680,5670,200
|
|
20250103,130000,368230020,5680,5680,5680,5680,122
|
|
20250103,125900,367537060,5670,5680,5680,5670,172
|
|
20250103,125800,366560820,5680,5680,5680,5670,239
|
|
20250103,125700,365205020,5680,5680,5680,5680,122
|
|
20250103,125600,364512060,5670,5680,5680,5670,250
|
|
20250103,125500,363093780,5680,5680,5680,5670,180
|
|
20250103,125400,362072100,5680,5680,5680,5680,113
|
|
20250103,125300,361430260,5670,5680,5680,5670,122
|
|
20250103,125200,360738020,5680,5670,5680,5670,194
|
|
20250103,125100,359637020,5680,5670,5680,5670,159
|
|
20250103,125000,358734600,5670,5680,5680,5670,177
|
|
20250103,124900,357730160,5680,5680,5680,5680,138
|
|
20250103,124800,356946320,5670,5680,5680,5670,174
|
|
20250103,124700,355958720,5680,5680,5680,5670,184
|
|
20250103,124600,354914400,5680,5680,5680,5670,132
|
|
20250103,124500,354164820,5670,5670,5680,5670,110
|
|
20250103,124400,353540750,5680,5680,5680,5670,163
|
|
20250103,124300,352615630,5680,5680,5680,5680,88
|
|
20250103,124200,352115790,5680,5680,5680,5670,238
|
|
20250103,124100,350765220,5680,5670,5680,5670,373
|
|
20250103,124000,348649300,5680,5680,5680,5670,125
|
|
20250103,123900,347939610,5680,5680,5680,5670,277
|
|
20250103,123800,346366970,5680,5680,5680,5680,104
|
|
20250103,123700,345776250,5670,5680,5680,5670,121
|
|
20250103,123600,345089690,5680,5680,5680,5670,513
|
|
20250103,123500,342176950,5670,5670,5670,5670,37
|
|
20250103,123400,341967160,5660,5670,5670,5660,173
|
|
20250103,123300,340986970,5670,5680,5680,5670,89
|
|
20250103,123200,340481870,5670,5670,5670,5660,107
|
|
20250103,123100,339875190,5660,5670,5670,5660,173
|
|
20250103,123000,338895000,5670,5680,5680,5670,103
|
|
20250103,122900,338310470,5670,5670,5670,5670,61
|
|
20250103,122800,337964600,5670,5680,5680,5670,82
|
|
20250103,122700,337499330,5680,5660,5680,5660,689
|
|
20250103,122600,333592730,5670,5670,5670,5670,124
|
|
20250103,122500,332889650,5680,5670,5680,5670,209
|
|
20250103,122400,331704050,5680,5670,5680,5670,449
|
|
20250103,122300,329157150,5670,5680,5680,5670,139
|
|
20250103,122200,328368010,5680,5680,5680,5670,169
|
|
20250103,122100,327408810,5680,5680,5680,5680,87
|
|
20250103,122000,326914650,5680,5680,5680,5670,213
|
|
20250103,121900,325705530,5680,5670,5680,5670,184
|
|
20250103,121800,324661130,5680,5680,5680,5670,130
|
|
20250103,121700,323923030,5680,5680,5680,5670,178
|
|
20250103,121600,322912710,5680,5670,5680,5670,249
|
|
20250103,121500,321499110,5680,5680,5680,5670,280
|
|
20250103,121400,319909390,5680,5680,5680,5670,352
|
|
20250103,121300,317910750,5680,5680,5680,5680,48
|
|
20250103,121200,317638110,5670,5680,5680,5670,184
|
|
20250103,121100,316593710,5680,5680,5680,5670,180
|
|
20250103,121000,315572030,5670,5670,5670,5670,85
|
|
20250103,120900,315090080,5670,5670,5680,5670,237
|
|
20250103,120800,313745790,5670,5680,5680,5670,70
|
|
20250103,120700,313348540,5670,5670,5670,5670,2186
|
|
20250103,120600,300953920,5660,5670,5670,5660,239
|
|
20250103,120500,299600040,5670,5660,5670,5660,117
|
|
20250103,120400,298937370,5670,5660,5670,5660,151
|
|
20250103,120300,298082300,5660,5670,5670,5660,103
|
|
20250103,120200,297498920,5670,5660,5670,5660,213
|
|
20250103,120100,296292090,5670,5670,5670,5670,104
|
|
20250103,120000,295702410,5670,5670,5670,5660,215
|
|
20250103,115900,294484610,5670,5670,5670,5670,115
|
|
20250103,115800,293832560,5660,5670,5670,5660,593
|
|
20250103,115700,290471130,5670,5660,5670,5660,82
|
|
20250103,115600,290007000,5660,5660,5660,5660,103
|
|
20250103,115500,289424020,5660,5660,5660,5660,117
|
|
20250103,115400,288761800,5660,5660,5660,5660,117
|
|
20250103,115300,288099580,5670,5670,5670,5670,119
|
|
20250103,115200,287424850,5660,5660,5660,5650,203
|
|
20250103,115100,286276590,5660,5670,5670,5660,78
|
|
20250103,115000,285834770,5660,5660,5660,5660,102
|
|
20250103,114900,285257450,5660,5670,5670,5660,114
|
|
20250103,114800,284611600,5670,5660,5670,5660,339
|
|
20250103,114700,282690970,5660,5670,5670,5660,106
|
|
20250103,114600,282090090,5670,5660,5670,5650,187
|
|
20250103,114500,281032300,5660,5660,5660,5660,122
|
|
20250103,114400,280341780,5660,5660,5660,5640,221
|
|
20250103,114300,279092190,5660,5670,5670,5660,74
|
|
20250103,114200,278672930,5660,5660,5660,5660,98
|
|
20250103,114100,278118250,5660,5660,5660,5660,39
|
|
20250103,114000,277897510,5650,5650,5650,5650,90
|
|
20250103,113900,277389010,5660,5660,5660,5640,112
|
|
20250103,113800,276755130,5660,5670,5670,5660,125
|
|
20250103,113700,276046990,5660,5660,5660,5660,123
|
|
20250103,113600,275350810,5670,5660,5670,5660,119
|
|
20250103,113500,274677070,5660,5670,5670,5660,85
|
|
20250103,113400,274195640,5670,5660,5670,5660,125
|
|
20250103,113300,273488120,5660,5660,5660,5660,60
|
|
20250103,113200,273148520,5660,5640,5660,5640,90
|
|
20250103,113100,272639160,5660,5660,5660,5660,90
|
|
20250103,113000,272129760,5660,5660,5660,5660,109
|
|
20250103,112900,271512820,5660,5650,5660,5650,142
|
|
20250103,112800,270710510,5660,5660,5660,5660,111
|
|
20250103,112700,270082250,5650,5670,5670,5650,126
|
|
20250103,112600,269368230,5670,5660,5670,5650,173
|
|
20250103,112500,268390230,5660,5660,5660,5660,32
|
|
20250103,112400,268209110,5660,5670,5670,5660,99
|
|
20250103,112300,267648270,5640,5660,5670,5640,96
|
|
20250103,112200,267104400,5650,5660,5660,5650,234
|
|
20250103,112100,265781200,5660,5660,5660,5650,178
|
|
20250103,112000,264774600,5660,5660,5660,5660,103
|
|
20250103,111900,264191620,5660,5660,5660,5650,228
|
|
20250103,111800,262902400,5660,5660,5660,5650,157
|
|
20250103,111700,262014770,5660,5650,5660,5650,100
|
|
20250103,111600,261449760,5660,5660,5660,5650,585
|
|
20250103,111500,258143200,5660,5660,5660,5660,72
|
|
20250103,111400,257735680,5670,5660,5670,5660,118
|
|
20250103,111300,257067290,5660,5670,5670,5660,106
|
|
20250103,111200,256466700,5670,5660,5670,5660,239
|
|
20250103,111100,255113350,5670,5670,5670,5660,216
|
|
20250103,111000,253889810,5670,5680,5680,5670,83
|
|
20250103,110900,253418760,5680,5670,5680,5670,89
|
|
20250103,110800,252914120,5670,5670,5670,5660,171
|
|
20250103,110700,251945270,5660,5660,5670,5660,194
|
|
20250103,110600,250846060,5670,5660,5670,5660,266
|
|
20250103,110500,249338410,5660,5660,5670,5660,116
|
|
20250103,110400,248681500,5660,5670,5670,5660,161
|
|
20250103,110300,247769740,5670,5660,5670,5660,173
|
|
20250103,110200,246790040,5660,5670,5670,5660,140
|
|
20250103,110100,245996450,5660,5660,5660,5660,124
|
|
20250103,110000,245294610,5670,5670,5670,5670,62
|
|
20250103,105900,244943070,5660,5660,5660,5650,171
|
|
20250103,105800,243975940,5660,5660,5660,5660,107
|
|
20250103,105700,243370320,5650,5660,5660,5650,184
|
|
20250103,105600,242329610,5660,5650,5660,5650,320
|
|
20250103,105500,240521050,5650,5650,5650,5650,125
|
|
20250103,105400,239814800,5650,5650,5660,5650,124
|
|
20250103,105300,239113520,5650,5650,5650,5650,97
|
|
20250103,105200,238565470,5660,5660,5660,5660,100
|
|
20250103,105100,237999470,5650,5640,5650,5640,205
|
|
20250103,105000,236842490,5650,5650,5650,5650,91
|
|
20250103,104900,236328340,5660,5660,5660,5660,152
|
|
20250103,104800,235468020,5660,5660,5660,5650,179
|
|
20250103,104700,234455610,5650,5650,5650,5650,89
|
|
20250103,104600,233952760,5660,5650,5660,5650,103
|
|
20250103,104500,233370450,5650,5670,5670,5650,61
|
|
20250103,104400,233025780,5660,5660,5660,5660,75
|
|
20250103,104300,232601280,5660,5660,5670,5660,306
|
|
20250103,104200,230869310,5660,5670,5670,5650,494
|
|
20250103,104100,228077220,5670,5660,5670,5660,432
|
|
20250103,104000,225627800,5660,5650,5660,5650,307
|
|
20250103,103900,223891180,5640,5650,5650,5640,126
|
|
20250103,103800,223179380,5660,5650,5660,5650,97
|
|
20250103,103700,222630830,5650,5660,5660,5650,109
|
|
20250103,103600,222014610,5660,5650,5660,5650,365
|
|
20250103,103500,219952350,5650,5650,5650,5650,85
|
|
20250103,103400,219472100,5650,5650,5650,5640,264
|
|
20250103,103300,217982030,5650,5650,5650,5650,63
|
|
20250103,103200,217626080,5660,5660,5660,5660,111
|
|
20250103,103100,216997820,5660,5650,5660,5650,114
|
|
20250103,103000,216353210,5650,5650,5650,5650,46
|
|
20250103,102900,216093310,5650,5660,5660,5650,243
|
|
20250103,102800,214719690,5660,5670,5670,5660,112
|
|
20250103,102700,214085740,5670,5660,5670,5660,90
|
|
20250103,102600,213575860,5660,5660,5660,5660,102
|
|
20250103,102500,212998540,5660,5660,5660,5660,121
|
|
20250103,102400,212313680,5670,5660,5670,5660,406
|
|
20250103,102300,210012260,5660,5660,5660,5660,2667
|
|
20250103,102200,194917040,5660,5650,5660,5650,119
|
|
20250103,102100,194243990,5640,5650,5650,5640,172
|
|
20250103,102000,193272930,5650,5650,5660,5650,117
|
|
20250103,101900,192611870,5650,5640,5650,5640,188
|
|
20250103,101800,191550550,5640,5650,5650,5640,195
|
|
20250103,101700,190449680,5650,5660,5660,5640,120
|
|
20250103,101600,189771670,5660,5650,5660,5650,207
|
|
20250103,101500,188601610,5650,5650,5660,5650,68
|
|
20250103,101400,188217400,5650,5650,5650,5650,87
|
|
20250103,101300,187725850,5660,5650,5660,5650,157
|
|
20250103,101200,186838270,5650,5650,5650,5650,115
|
|
20250103,101100,186188520,5650,5650,5650,5650,106
|
|
20250103,101000,185589620,5660,5650,5660,5650,118
|
|
20250103,100900,184922320,5640,5640,5640,5640,155
|
|
20250103,100800,184048120,5640,5640,5640,5640,94
|
|
20250103,100700,183517960,5650,5650,5650,5650,97
|
|
20250103,100600,182969910,5640,5650,5650,5640,189
|
|
20250103,100500,181903510,5650,5650,5650,5650,121
|
|
20250103,100400,181219860,5660,5650,5660,5650,93
|
|
20250103,100300,180693900,5650,5650,5650,5650,110
|
|
20250103,100200,180072400,5650,5650,5650,5650,117
|
|
20250103,100100,179411350,5650,5660,5660,5650,145
|
|
20250103,100000,178591110,5650,5660,5660,5650,135
|
|
20250103,095900,177827740,5650,5650,5650,5650,96
|
|
20250103,095800,177285340,5650,5650,5650,5650,91
|
|
20250103,095700,176771190,5650,5650,5650,5650,95
|
|
20250103,095600,176234440,5650,5640,5650,5640,133
|
|
20250103,095500,175483820,5640,5650,5650,5640,80
|
|
20250103,095400,175032290,5650,5640,5650,5640,135
|
|
20250103,095300,174269810,5650,5650,5650,5640,186
|
|
20250103,095200,173219640,5640,5640,5640,5640,149
|
|
20250103,095100,172379280,5650,5640,5650,5640,202
|
|
20250103,095000,171239140,5640,5640,5640,5630,181
|
|
20250103,094900,170219050,5640,5640,5640,5640,107
|
|
20250103,094800,169615570,5650,5650,5650,5650,112
|
|
20250103,094700,168982770,5640,5650,5650,5640,166
|
|
20250103,094600,168046010,5650,5660,5660,5640,285
|
|
20250103,094500,166435440,5650,5660,5660,5650,194
|
|
20250103,094400,165338130,5640,5640,5660,5620,1782
|
|
20250103,094300,155278320,5640,5640,5640,5640,77
|
|
20250103,094200,154844040,5630,5630,5630,5630,216
|
|
20250103,094100,153627960,5640,5630,5640,5630,109
|
|
20250103,094000,153014240,5640,5640,5640,5640,2
|
|
20250103,093900,153002960,5630,5640,5640,5630,75
|
|
20250103,093800,152580690,5640,5640,5640,5640,1
|
|
20250103,093700,152575050,5630,5650,5650,5630,530
|
|
20250103,093600,149590930,5650,5650,5650,5650,31
|
|
20250103,093500,149415780,5660,5650,5660,5640,110
|
|
20250103,093400,148794010,5660,5660,5660,5660,12
|
|
20250103,093300,148726090,5660,5650,5660,5650,197
|
|
20250103,093200,147613000,5660,5670,5670,5660,98
|
|
20250103,093100,147058300,5660,5670,5670,5660,175
|
|
20250103,093000,146067780,5670,5660,5670,5660,127
|
|
20250103,092900,145348450,5670,5670,5670,5660,1337
|
|
20250103,092800,137767760,5670,5660,5670,5660,815
|
|
20250103,092700,133154840,5660,5660,5660,5640,478
|
|
20250103,092600,130458100,5660,5660,5660,5660,4
|
|
20250103,092500,130435460,5660,5640,5660,5640,299
|
|
20250103,092400,128746830,5650,5650,5650,5650,7
|
|
20250103,092300,128707280,5650,5640,5650,5640,231
|
|
20250103,092200,127402900,5640,5640,5640,5640,73
|
|
20250103,092100,126991180,5630,5650,5650,5630,601
|
|
20250103,092000,123602810,5660,5650,5660,5640,249
|
|
20250103,091900,122195980,5660,5660,5660,5660,200
|
|
20250103,091800,121063980,5660,5670,5670,5660,484
|
|
20250103,091700,118323430,5670,5680,5680,5660,167
|
|
20250103,091600,117377070,5680,5670,5680,5640,1254
|
|
20250103,091500,110259110,5670,5650,5670,5650,1572
|
|
20250103,091400,101363000,5650,5650,5660,5650,842
|
|
20250103,091300,96605690,5650,5650,5660,5630,551
|
|
20250103,091200,93492990,5660,5660,5660,5650,403
|
|
20250103,091100,91212030,5660,5630,5660,5630,632
|
|
20250103,091000,87635810,5660,5640,5660,5620,2767
|
|
20250103,090900,72015830,5640,5620,5640,5620,1973
|
|
20250103,090800,60918280,5620,5630,5630,5620,366
|
|
20250103,090700,58861350,5630,5630,5640,5620,706
|
|
20250103,090600,54886400,5630,5620,5630,5620,80
|
|
20250103,090500,54436790,5620,5610,5620,5610,104
|
|
20250103,090400,53852630,5600,5600,5600,5600,647
|
|
20250103,090300,50229430,5600,5580,5600,5580,2204
|
|
20250103,090200,37895550,5580,5590,5590,5580,123
|
|
20250103,090100,37209190,5590,5570,5590,5570,2890
|
|
20250103,090000,21071390,5570,5510,5570,5510,3799
|