583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184000,4904310060,20300,20300,20300,20300,1583
|
|
20250107,183900,4904310060,20300,20300,20300,20300,0
|
|
20250107,183800,4904310060,20300,20300,20300,20300,0
|
|
20250107,183700,4904310060,20300,20300,20300,20300,0
|
|
20250107,183600,4904310060,20300,20300,20300,20300,0
|
|
20250107,183500,4904310060,20300,20300,20300,20300,0
|
|
20250107,183400,4904310060,20300,20300,20300,20300,0
|
|
20250107,183300,4904310060,20300,20300,20300,20300,0
|
|
20250107,183200,4904310060,20300,20300,20300,20300,0
|
|
20250107,183100,4904310060,20300,20300,20300,20300,0
|
|
20250107,183000,4904310060,20300,20300,20300,20300,0
|
|
20250107,182900,4904310060,20300,20300,20300,20300,0
|
|
20250107,182800,4904310060,20300,20300,20300,20300,0
|
|
20250107,182700,4904310060,20300,20300,20300,20300,0
|
|
20250107,182600,4904310060,20300,20300,20300,20300,0
|
|
20250107,182500,4904310060,20300,20300,20300,20300,0
|
|
20250107,182400,4904310060,20300,20300,20300,20300,0
|
|
20250107,182300,4904310060,20300,20300,20300,20300,0
|
|
20250107,182200,4904310060,20300,20300,20300,20300,0
|
|
20250107,182100,4904310060,20300,20300,20300,20300,0
|
|
20250107,182000,4904310060,20300,20300,20300,20300,0
|
|
20250107,181900,4904310060,20300,20300,20300,20300,0
|
|
20250107,181800,4904310060,20300,20300,20300,20300,0
|
|
20250107,181700,4904310060,20300,20300,20300,20300,0
|
|
20250107,181600,4904310060,20300,20300,20300,20300,0
|
|
20250107,181500,4904310060,20300,20300,20300,20300,0
|
|
20250107,181400,4904310060,20300,20300,20300,20300,0
|
|
20250107,181300,4904310060,20300,20300,20300,20300,0
|
|
20250107,181200,4904310060,20300,20300,20300,20300,0
|
|
20250107,181100,4904310060,20300,20300,20300,20300,0
|
|
20250107,181000,4904310060,20300,20300,20300,20300,1583
|
|
20250107,180900,4904310060,20300,20300,20300,20300,0
|
|
20250107,180800,4904310060,20300,20300,20300,20300,0
|
|
20250107,180700,4904310060,20300,20300,20300,20300,0
|
|
20250107,180600,4904310060,20300,20300,20300,20300,0
|
|
20250107,180500,4904310060,20300,20300,20300,20300,0
|
|
20250107,180400,4904310060,20300,20300,20300,20300,0
|
|
20250107,180300,4904310060,20300,20300,20300,20300,0
|
|
20250107,180200,4904310060,20300,20300,20300,20300,0
|
|
20250107,180100,4904310060,20300,20300,20300,20300,0
|
|
20250107,180000,4904310060,20300,20300,20300,20300,0
|
|
20250107,175900,4904310060,20300,20300,20300,20300,0
|
|
20250107,175800,4904310060,20300,20300,20300,20300,0
|
|
20250107,175700,4904310060,20300,20300,20300,20300,0
|
|
20250107,175600,4904310060,20300,20300,20300,20300,0
|
|
20250107,175500,4904310060,20300,20300,20300,20300,0
|
|
20250107,175400,4904310060,20300,20300,20300,20300,0
|
|
20250107,175300,4904310060,20300,20300,20300,20300,0
|
|
20250107,175200,4904310060,20300,20300,20300,20300,0
|
|
20250107,175100,4904310060,20300,20300,20300,20300,0
|
|
20250107,175000,4904310060,20300,20300,20300,20300,0
|
|
20250107,174900,4904310060,20300,20300,20300,20300,0
|
|
20250107,174800,4904310060,20300,20300,20300,20300,0
|
|
20250107,174700,4904310060,20300,20300,20300,20300,0
|
|
20250107,174600,4904310060,20300,20300,20300,20300,0
|
|
20250107,174500,4904310060,20300,20300,20300,20300,0
|
|
20250107,174400,4904310060,20300,20300,20300,20300,0
|
|
20250107,174300,4904310060,20300,20300,20300,20300,0
|
|
20250107,174200,4904310060,20300,20300,20300,20300,0
|
|
20250107,174100,4904310060,20300,20300,20300,20300,0
|
|
20250107,174000,4904310060,20300,20300,20300,20300,1583
|
|
20250107,173900,4904310060,20300,20300,20300,20300,0
|
|
20250107,173800,4904310060,20300,20300,20300,20300,0
|
|
20250107,173700,4904310060,20300,20300,20300,20300,0
|
|
20250107,173600,4904310060,20300,20300,20300,20300,0
|
|
20250107,173500,4904310060,20300,20300,20300,20300,0
|
|
20250107,173400,4904310060,20300,20300,20300,20300,0
|
|
20250107,173300,4904310060,20300,20300,20300,20300,0
|
|
20250107,173200,4904310060,20300,20300,20300,20300,0
|
|
20250107,173100,4904310060,20300,20300,20300,20300,0
|
|
20250107,173000,4904310060,20300,20300,20300,20300,0
|
|
20250107,172900,4904310060,20300,20300,20300,20300,0
|
|
20250107,172800,4904310060,20300,20300,20300,20300,0
|
|
20250107,172700,4904310060,20300,20300,20300,20300,0
|
|
20250107,172600,4904310060,20300,20300,20300,20300,0
|
|
20250107,172500,4904310060,20300,20300,20300,20300,0
|
|
20250107,172400,4904310060,20300,20300,20300,20300,0
|
|
20250107,172300,4904310060,20300,20300,20300,20300,0
|
|
20250107,172200,4904310060,20300,20300,20300,20300,0
|
|
20250107,172100,4904310060,20300,20300,20300,20300,0
|
|
20250107,172000,4904310060,20300,20300,20300,20300,0
|
|
20250107,171900,4904310060,20300,20300,20300,20300,0
|
|
20250107,171800,4904310060,20300,20300,20300,20300,0
|
|
20250107,171700,4904310060,20300,20300,20300,20300,0
|
|
20250107,171600,4904310060,20300,20300,20300,20300,0
|
|
20250107,171500,4904310060,20300,20300,20300,20300,0
|
|
20250107,171400,4904310060,20300,20300,20300,20300,0
|
|
20250107,171300,4904310060,20300,20300,20300,20300,0
|
|
20250107,171200,4904310060,20300,20300,20300,20300,0
|
|
20250107,171100,4904310060,20300,20300,20300,20300,0
|
|
20250107,171000,4904310060,20300,20300,20300,20300,1583
|
|
20250107,170900,4904310060,20300,20300,20300,20300,0
|
|
20250107,170800,4904310060,20300,20300,20300,20300,0
|
|
20250107,170700,4904310060,20300,20300,20300,20300,0
|
|
20250107,170600,4904310060,20300,20300,20300,20300,0
|
|
20250107,170500,4904310060,20300,20300,20300,20300,0
|
|
20250107,170400,4904310060,20300,20300,20300,20300,0
|
|
20250107,170300,4904310060,20300,20300,20300,20300,0
|
|
20250107,170200,4904310060,20300,20300,20300,20300,0
|
|
20250107,170100,4904310060,20300,20300,20300,20300,0
|
|
20250107,170000,4904310060,20300,20300,20300,20300,0
|
|
20250107,165900,4904310060,20300,20300,20300,20300,0
|
|
20250107,165800,4904310060,20300,20300,20300,20300,0
|
|
20250107,165700,4904310060,20300,20300,20300,20300,0
|
|
20250107,165600,4904310060,20300,20300,20300,20300,0
|
|
20250107,165500,4904310060,20300,20300,20300,20300,0
|
|
20250107,165400,4904310060,20300,20300,20300,20300,0
|
|
20250107,165300,4904310060,20300,20300,20300,20300,0
|
|
20250107,165200,4904310060,20300,20300,20300,20300,0
|
|
20250107,165100,4904310060,20300,20300,20300,20300,0
|
|
20250107,165000,4904310060,20300,20300,20300,20300,0
|
|
20250107,164900,4904310060,20300,20300,20300,20300,0
|
|
20250107,164800,4904310060,20300,20300,20300,20300,0
|
|
20250107,164700,4904310060,20300,20300,20300,20300,0
|
|
20250107,164600,4904310060,20300,20300,20300,20300,0
|
|
20250107,164500,4904310060,20300,20300,20300,20300,0
|
|
20250107,164400,4904310060,20300,20300,20300,20300,0
|
|
20250107,164300,4904310060,20300,20300,20300,20300,0
|
|
20250107,164200,4904310060,20300,20300,20300,20300,0
|
|
20250107,164100,4904310060,20300,20300,20300,20300,0
|
|
20250107,164000,4904310060,20300,20300,20300,20300,1583
|
|
20250107,163900,4904310060,20300,20300,20300,20300,0
|
|
20250107,163800,4904310060,20300,20300,20300,20300,0
|
|
20250107,163700,4904310060,20300,20300,20300,20300,0
|
|
20250107,163600,4904310060,20300,20300,20300,20300,0
|
|
20250107,163500,4904310060,20300,20300,20300,20300,0
|
|
20250107,163400,4904310060,20300,20300,20300,20300,0
|
|
20250107,163300,4904310060,20300,20300,20300,20300,0
|
|
20250107,163200,4904310060,20300,20300,20300,20300,0
|
|
20250107,163100,4904310060,20300,20300,20300,20300,0
|
|
20250107,163000,4904310060,20300,20300,20300,20300,0
|
|
20250107,162900,4904310060,20300,20300,20300,20300,0
|
|
20250107,162800,4904310060,20300,20300,20300,20300,0
|
|
20250107,162700,4904310060,20300,20300,20300,20300,0
|
|
20250107,162600,4904310060,20300,20300,20300,20300,0
|
|
20250107,162500,4904310060,20300,20300,20300,20300,0
|
|
20250107,162400,4904310060,20300,20300,20300,20300,0
|
|
20250107,162300,4904310060,20300,20300,20300,20300,0
|
|
20250107,162200,4904310060,20300,20300,20300,20300,0
|
|
20250107,162100,4904310060,20300,20300,20300,20300,0
|
|
20250107,162000,4904310060,20300,20300,20300,20300,0
|
|
20250107,161900,4904310060,20300,20300,20300,20300,0
|
|
20250107,161800,4904310060,20300,20300,20300,20300,0
|
|
20250107,161700,4904310060,20300,20300,20300,20300,0
|
|
20250107,161600,4904310060,20300,20300,20300,20300,0
|
|
20250107,161500,4904310060,20300,20300,20300,20300,0
|
|
20250107,161400,4904310060,20300,20300,20300,20300,0
|
|
20250107,161300,4904310060,20300,20300,20300,20300,0
|
|
20250107,161200,4904310060,20300,20300,20300,20300,0
|
|
20250107,161100,4904310060,20300,20300,20300,20300,0
|
|
20250107,161000,4904310060,20300,20300,20300,20300,1583
|
|
20250107,160900,4904310060,20300,20300,20300,20300,0
|
|
20250107,160800,4904310060,20300,20300,20300,20300,0
|
|
20250107,160700,4904310060,20300,20300,20300,20300,0
|
|
20250107,160600,4904310060,20300,20300,20300,20300,0
|
|
20250107,160500,4904310060,20300,20300,20300,20300,0
|
|
20250107,160400,4904310060,20300,20300,20300,20300,0
|
|
20250107,160300,4904310060,20300,20300,20300,20300,0
|
|
20250107,160200,4904310060,20300,20300,20300,20300,0
|
|
20250107,160100,4904310060,20300,20300,20300,20300,0
|
|
20250107,160000,4904310060,20300,20300,20300,20300,0
|
|
20250107,155900,4904310060,20300,20300,20300,20300,0
|
|
20250107,155800,4904310060,20300,20300,20300,20300,0
|
|
20250107,155700,4904310060,20300,20300,20300,20300,0
|
|
20250107,155600,4904310060,20300,20300,20300,20300,0
|
|
20250107,155500,4904310060,20300,20300,20300,20300,0
|
|
20250107,155400,4904310060,20300,20300,20300,20300,0
|
|
20250107,155300,4904310060,20300,20300,20300,20300,0
|
|
20250107,155200,4904310060,20300,20300,20300,20300,0
|
|
20250107,155100,4904310060,20300,20300,20300,20300,0
|
|
20250107,155000,4904310060,20300,20300,20300,20300,0
|
|
20250107,154900,4904310060,20300,20300,20300,20300,0
|
|
20250107,154800,4904310060,20300,20300,20300,20300,0
|
|
20250107,154700,4904310060,20300,20300,20300,20300,0
|
|
20250107,154600,4904310060,20300,20300,20300,20300,0
|
|
20250107,154500,4904310060,20300,20300,20300,20300,0
|
|
20250107,154400,4904310060,20300,20300,20300,20300,0
|
|
20250107,154300,4904310060,20300,20300,20300,20300,0
|
|
20250107,154200,4904310060,20300,20300,20300,20300,0
|
|
20250107,154100,4904310060,20300,20300,20300,20300,0
|
|
20250107,154000,4904310060,20300,20300,20300,20300,1583
|
|
20250107,153900,4904310060,20300,20300,20300,20300,0
|
|
20250107,153800,4904310060,20300,20300,20300,20300,0
|
|
20250107,153700,4904310060,20300,20300,20300,20300,0
|
|
20250107,153600,4904310060,20300,20300,20300,20300,0
|
|
20250107,153500,4904310060,20300,20300,20300,20300,0
|
|
20250107,153400,4904310060,20300,20300,20300,20300,0
|
|
20250107,153300,4904310060,20300,20300,20300,20300,0
|
|
20250107,153200,4904310060,20300,20300,20300,20300,0
|
|
20250107,153100,4904310060,20300,20300,20300,20300,0
|
|
20250107,153000,4904310060,20300,20300,20300,20300,1583
|
|
20250107,152900,4872175160,20350,20350,20350,20350,0
|
|
20250107,152800,4872175160,20350,20350,20350,20350,0
|
|
20250107,152700,4872175160,20350,20350,20350,20350,0
|
|
20250107,152600,4872175160,20350,20350,20350,20350,0
|
|
20250107,152500,4872175160,20350,20350,20350,20350,0
|
|
20250107,152400,4872175160,20350,20350,20350,20350,0
|
|
20250107,152300,4872175160,20350,20350,20350,20350,0
|
|
20250107,152200,4872175160,20350,20350,20350,20350,0
|
|
20250107,152100,4872175160,20350,20350,20350,20350,0
|
|
20250107,152000,4872175160,20350,20350,20350,20350,0
|
|
20250107,151900,4872175160,20350,20300,20350,20300,350
|
|
20250107,151800,4865054160,20350,20300,20350,20300,294
|
|
20250107,151700,4859080360,20300,20300,20350,20300,168
|
|
20250107,151600,4855668060,20300,20300,20350,20300,539
|
|
20250107,151500,4844713610,20300,20400,20400,20300,390
|
|
20250107,151400,4836779210,20350,20350,20350,20350,329
|
|
20250107,151300,4830084060,20400,20300,20400,20300,840
|
|
20250107,151200,4812984560,20350,20350,20400,20300,226
|
|
20250107,151100,4808386110,20350,20350,20400,20300,274
|
|
20250107,151000,4802812710,20350,20300,20400,20200,670
|
|
20250107,150900,4789191960,20300,20300,20300,20250,269
|
|
20250107,150800,4783739010,20300,20250,20300,20250,361
|
|
20250107,150700,4776422060,20200,20250,20300,20200,443
|
|
20250107,150600,4767452360,20250,20250,20300,20250,321
|
|
20250107,150500,4760945560,20250,20250,20300,20200,473
|
|
20250107,150400,4751366010,20250,20250,20300,20250,248
|
|
20250107,150300,4746343660,20250,20200,20350,20200,372
|
|
20250107,150200,4738802310,20200,20250,20300,20200,360
|
|
20250107,150100,4731515260,20250,20300,20300,20250,197
|
|
20250107,150000,4727521060,20300,20350,20350,20300,418
|
|
20250107,145900,4719033710,20250,20350,20350,20250,445
|
|
20250107,145800,4709995360,20350,20300,20350,20250,1222
|
|
20250107,145700,4685194110,20300,20250,20300,20200,316
|
|
20250107,145600,4678789960,20250,20350,20350,20250,469
|
|
20250107,145500,4669277710,20350,20200,20350,20200,847
|
|
20250107,145400,4652147810,20250,20300,20350,20250,3665
|
|
20250107,145300,4577898210,20350,20300,20350,20300,263
|
|
20250107,145200,4572558460,20350,20350,20400,20300,274
|
|
20250107,145100,4566990410,20350,20350,20400,20300,494
|
|
20250107,145000,4556944660,20350,20300,20350,20250,496
|
|
20250107,144900,4546874560,20300,20300,20400,20300,378
|
|
20250107,144800,4539185810,20300,20300,20350,20300,278
|
|
20250107,144700,4533537060,20300,20300,20350,20300,276
|
|
20250107,144600,4527929210,20300,20350,20400,20300,274
|
|
20250107,144500,4522358760,20400,20300,20400,20300,593
|
|
20250107,144400,4510312960,20300,20350,20350,20300,246
|
|
20250107,144300,4505314660,20300,20300,20400,20300,251
|
|
20250107,144200,4500209810,20300,20300,20350,20300,960
|
|
20250107,144100,4480691260,20300,20300,20350,20300,299
|
|
20250107,144000,4474618610,20300,20350,20350,20250,541
|
|
20250107,143900,4463637710,20300,20300,20350,20300,206
|
|
20250107,143800,4459448810,20350,20350,20400,20300,331
|
|
20250107,143700,4452720960,20400,20350,20400,20250,512
|
|
20250107,143600,4442308110,20400,20300,20400,20300,231
|
|
20250107,143500,4437608510,20250,20300,20400,20250,777
|
|
20250107,143400,4421802460,20350,20300,20350,20300,258
|
|
20250107,143300,4416563810,20300,20300,20350,20300,422
|
|
20250107,143200,4407991410,20300,20400,20400,20300,249
|
|
20250107,143100,4402928760,20350,20350,20400,20300,484
|
|
20250107,143000,4393086410,20350,20350,20400,20300,502
|
|
20250107,142900,4382886760,20350,20350,20400,20350,314
|
|
20250107,142800,4376496310,20350,20350,20400,20350,470
|
|
20250107,142700,4366924910,20350,20400,20400,20350,1162
|
|
20250107,142600,4343275960,20350,20350,20400,20350,893
|
|
20250107,142500,4325072310,20350,20450,20450,20350,630
|
|
20250107,142400,4312214410,20450,20400,20450,20400,291
|
|
20250107,142300,4306277110,20400,20450,20500,20400,367
|
|
20250107,142200,4298785810,20400,20450,20450,20400,289
|
|
20250107,142100,4292879310,20500,20500,20500,20400,455
|
|
20250107,142000,4283573160,20450,20500,20550,20450,566
|
|
20250107,141900,4271988460,20550,20450,20550,20400,395
|
|
20250107,141800,4263909660,20450,20500,20550,20450,312
|
|
20250107,141700,4257519060,20500,20450,20500,20450,311
|
|
20250107,141600,4251158710,20500,20450,20500,20400,304
|
|
20250107,141500,4244943310,20500,20450,20500,20400,417
|
|
20250107,141400,4236421010,20450,20400,20500,20400,420
|
|
20250107,141300,4227839110,20450,20400,20450,20400,241
|
|
20250107,141200,4222922310,20450,20450,20450,20350,303
|
|
20250107,141100,4216740410,20400,20400,20450,20400,462
|
|
20250107,141000,4207309260,20400,20450,20500,20400,368
|
|
20250107,140900,4199786660,20450,20600,20600,20450,315
|
|
20250107,140800,4193339210,20500,20500,20550,20450,1080
|
|
20250107,140700,4171212210,20500,20500,20500,20450,286
|
|
20250107,140600,4165354110,20500,20500,20600,20450,273
|
|
20250107,140500,4159768360,20550,20550,20600,20450,587
|
|
20250107,140400,4147728560,20600,20550,20600,20500,402
|
|
20250107,140300,4139475260,20500,20550,20550,20450,394
|
|
20250107,140200,4131401910,20550,20550,20550,20500,203
|
|
20250107,140100,4127236310,20600,20500,20600,20500,271
|
|
20250107,140000,4121669810,20500,20600,20650,20500,412
|
|
20250107,135900,4113209060,20650,20550,20650,20550,228
|
|
20250107,135800,4108510360,20600,20600,20650,20550,195
|
|
20250107,135700,4104497660,20550,20600,20650,20550,450
|
|
20250107,135600,4095229310,20600,20500,20600,20500,164
|
|
20250107,135500,4091858410,20550,20550,20600,20450,511
|
|
20250107,135400,4081370960,20600,20700,20750,20550,254
|
|
20250107,135300,4076125760,20650,20700,20750,20600,3556
|
|
20250107,135200,4002518860,20750,20450,20750,20400,5914
|
|
20250107,135100,3880676310,20450,20400,20450,20400,330
|
|
20250107,135000,3873939360,20400,20400,20450,20400,445
|
|
20250107,134900,3864855610,20400,20400,20450,20400,195
|
|
20250107,134800,3860876160,20450,20400,20450,20400,337
|
|
20250107,134700,3853991760,20400,20450,20450,20400,261
|
|
20250107,134600,3848659860,20450,20400,20450,20350,258
|
|
20250107,134500,3843399810,20400,20350,20400,20350,740
|
|
20250107,134400,3828320260,20400,20350,20400,20350,484
|
|
20250107,134300,3818457910,20400,20400,20400,20350,242
|
|
20250107,134200,3813528510,20350,20450,20450,20350,163
|
|
20250107,134100,3810203510,20450,20350,20450,20350,374
|
|
20250107,134000,3802565510,20350,20450,20450,20350,306
|
|
20250107,133900,3796317160,20500,20500,20500,20450,142
|
|
20250107,133800,3793408660,20450,20500,20500,20450,210
|
|
20250107,133700,3789107510,20500,20500,20500,20350,128
|
|
20250107,133600,3786489860,20450,20450,20500,20450,184
|
|
20250107,133500,3782725860,20500,20450,20500,20350,444
|
|
20250107,133400,3773661160,20500,20500,20500,20450,110
|
|
20250107,133300,3771409460,20500,20500,20500,20400,149
|
|
20250107,133200,3768359710,20500,20400,20500,20400,189
|
|
20250107,133100,3764491610,20450,20450,20450,20400,128
|
|
20250107,133000,3761876010,20450,20450,20450,20400,496
|
|
20250107,132900,3751745660,20450,20500,20500,20450,281
|
|
20250107,132800,3745992510,20500,20400,20500,20400,141
|
|
20250107,132700,3743108810,20450,20500,20500,20450,368
|
|
20250107,132600,3735581160,20500,20500,20500,20450,209
|
|
20250107,132500,3731299660,20450,20450,20500,20450,357
|
|
20250107,132400,3723993610,20500,20450,20500,20450,113
|
|
20250107,132300,3721681610,20450,20500,20500,20450,174
|
|
20250107,132200,3718119760,20500,20450,20500,20400,278
|
|
20250107,132100,3712435860,20400,20450,20450,20400,132
|
|
20250107,132000,3709739710,20450,20450,20450,20400,341
|
|
20250107,131900,3702770560,20450,20450,20500,20400,975
|
|
20250107,131800,3682829710,20400,20450,20450,20400,222
|
|
20250107,131700,3678291860,20400,20450,20450,20400,244
|
|
20250107,131600,3673312660,20450,20400,20450,20400,629
|
|
20250107,131500,3660450210,20450,20400,20450,20400,379
|
|
20250107,131400,3652713560,20450,20450,20450,20400,218
|
|
20250107,131300,3648260910,20400,20400,20450,20400,256
|
|
20250107,131200,3643031860,20400,20400,20450,20400,386
|
|
20250107,131100,3635154910,20400,20400,20450,20400,205
|
|
20250107,131000,3630968660,20400,20400,20450,20300,241
|
|
20250107,130900,3626067610,20450,20450,20450,20350,165
|
|
20250107,130800,3622702010,20450,20350,20450,20300,156
|
|
20250107,130700,3619519260,20400,20350,20450,20300,431
|
|
20250107,130600,3610736510,20350,20450,20450,20350,124
|
|
20250107,130500,3608208010,20450,20350,20450,20300,318
|
|
20250107,130400,3601734260,20400,20400,20450,20400,193
|
|
20250107,130300,3597793610,20400,20300,20400,20300,119
|
|
20250107,130200,3595367410,20400,20350,20400,20300,454
|
|
20250107,130100,3586123210,20400,20350,20450,20350,229
|
|
20250107,130000,3581453360,20350,20400,20400,20350,277
|
|
20250107,125900,3575805110,20400,20450,20450,20400,361
|
|
20250107,125800,3568432610,20450,20400,20450,20400,120
|
|
20250107,125700,3565984260,20400,20350,20400,20300,108
|
|
20250107,125600,3563786060,20350,20400,20400,20350,869
|
|
20250107,125500,3546062710,20400,20350,20400,20300,309
|
|
20250107,125400,3539773710,20400,20400,20400,20350,152
|
|
20250107,125300,3536678710,20400,20400,20400,20350,127
|
|
20250107,125200,3534093410,20400,20400,20400,20350,184
|
|
20250107,125100,3530341160,20350,20400,20400,20350,220
|
|
20250107,125000,3525860360,20400,20350,20400,20350,341
|
|
20250107,124900,3518917610,20350,20400,20400,20350,206
|
|
20250107,124800,3514725460,20350,20350,20350,20300,275
|
|
20250107,124700,3509131560,20350,20350,20350,20300,72
|
|
20250107,124600,3507667460,20350,20400,20400,20350,308
|
|
20250107,124500,3501399360,20400,20350,20400,20350,299
|
|
20250107,124400,3495307960,20400,20350,20400,20350,225
|
|
20250107,124300,3490724610,20350,20400,20400,20350,89
|
|
20250107,124200,3488909610,20350,20350,20400,20350,118
|
|
20250107,124100,3486508060,20350,20300,20400,20300,391
|
|
20250107,124000,3478547560,20350,20300,20350,20300,419
|
|
20250107,123900,3470028360,20300,20400,20400,20300,96
|
|
20250107,123800,3468077960,20350,20350,20400,20350,149
|
|
20250107,123700,3465043160,20300,20350,20350,20300,189
|
|
20250107,123600,3461199960,20300,20350,20350,20300,249
|
|
20250107,123500,3456138710,20350,20350,20400,20250,334
|
|
20250107,123400,3449354110,20400,20300,20400,20300,122
|
|
20250107,123300,3446874560,20300,20400,20400,20300,200
|
|
20250107,123200,3442800710,20400,20300,20400,20300,129
|
|
20250107,123100,3440176510,20350,20300,20400,20300,218
|
|
20250107,123000,3435744060,20350,20300,20350,20300,280
|
|
20250107,122900,3430059360,20350,20300,20350,20300,136
|
|
20250107,122800,3427292860,20350,20350,20400,20300,271
|
|
20250107,122700,3421775910,20350,20400,20400,20350,91
|
|
20250107,122600,3419921460,20400,20400,20400,20350,312
|
|
20250107,122500,3413563660,20350,20300,20400,20300,326
|
|
20250107,122400,3406941460,20300,20350,20350,20300,172
|
|
20250107,122300,3403444710,20350,20400,20450,20350,158
|
|
20250107,122200,3400222110,20400,20400,20450,20350,198
|
|
20250107,122100,3396179010,20400,20400,20450,20300,230
|
|
20250107,122000,3391494810,20400,20400,20450,20300,253
|
|
20250107,121900,3386343660,20450,20450,20450,20400,154
|
|
20250107,121800,3383198810,20450,20400,20450,20350,198
|
|
20250107,121700,3379161160,20400,20400,20400,20300,132
|
|
20250107,121600,3376473010,20400,20350,20400,20300,153
|
|
20250107,121500,3373359710,20400,20400,20450,20400,365
|
|
20250107,121400,3365908310,20400,20400,20400,20350,103
|
|
20250107,121300,3363808060,20400,20400,20400,20350,178
|
|
20250107,121200,3360178210,20450,20350,20450,20350,55
|
|
20250107,121100,3359056760,20400,20350,20450,20350,635
|
|
20250107,121000,3346103210,20350,20350,20400,20300,295
|
|
20250107,120900,3340102710,20350,20400,20400,20350,129
|
|
20250107,120800,3337473160,20400,20400,20450,20350,255
|
|
20250107,120700,3332275460,20350,20400,20400,20350,153
|
|
20250107,120600,3329154910,20400,20350,20400,20300,207
|
|
20250107,120500,3324940360,20350,20350,20400,20250,532
|
|
20250107,120400,3314120060,20350,20350,20400,20350,56
|
|
20250107,120300,3312979960,20400,20350,20400,20350,276
|
|
20250107,120200,3307352310,20350,20400,20400,20350,136
|
|
20250107,120100,3304583460,20400,20400,20400,20250,454
|
|
20250107,120000,3295331560,20350,20350,20400,20300,314
|
|
20250107,115900,3288945160,20350,20350,20350,20300,188
|
|
20250107,115800,3285123260,20300,20350,20350,20250,164
|
|
20250107,115700,3281792510,20350,20350,20350,20300,180
|
|
20250107,115600,3278131360,20400,20350,20400,20350,164
|
|
20250107,115500,3274791960,20350,20350,20400,20300,292
|
|
20250107,115400,3268853210,20400,20400,20400,20350,89
|
|
20250107,115300,3267038210,20400,20350,20400,20300,167
|
|
20250107,115200,3263639910,20350,20300,20400,20300,115
|
|
20250107,115100,3261299610,20350,20350,20400,20350,160
|
|
20250107,115000,3258037860,20300,20400,20400,20300,376
|
|
20250107,114900,3250389510,20400,20350,20400,20300,50
|
|
20250107,114800,3249371310,20400,20350,20400,20300,334
|
|
20250107,114700,3242565660,20350,20350,20400,20350,90
|
|
20250107,114600,3240732560,20350,20400,20400,20350,136
|
|
20250107,114500,3237962910,20350,20350,20400,20250,406
|
|
20250107,114400,3229703710,20400,20400,20400,20350,187
|
|
20250107,114300,3225891860,20350,20350,20400,20350,686
|
|
20250107,114200,3211904360,20350,20400,20400,20350,89
|
|
20250107,114100,3210091610,20400,20350,20400,20300,293
|
|
20250107,114000,3204120760,20350,20300,20350,20300,759
|
|
20250107,113900,3188702160,20350,20350,20350,20300,182
|
|
20250107,113800,3185000560,20300,20300,20350,20250,276
|
|
20250107,113700,3179396610,20350,20300,20350,20300,195
|
|
20250107,113600,3175432960,20350,20300,20350,20300,1215
|
|
20250107,113500,3150768060,20300,20350,20400,20300,981
|
|
20250107,113400,3130842860,20400,20350,20400,20350,32
|
|
20250107,113300,3130191610,20350,20350,20400,20350,187
|
|
20250107,113200,3126380160,20350,20350,20400,20350,167
|
|
20250107,113100,3122977810,20400,20400,20400,20350,113
|
|
20250107,113000,3120673760,20300,20400,20400,20300,321
|
|
20250107,112900,3114144610,20500,20400,20500,20400,213
|
|
20250107,112800,3109782560,20400,20350,20500,20350,147
|
|
20250107,112700,3106784260,20350,20400,20400,20350,126
|
|
20250107,112600,3104219810,20350,20400,20450,20350,290
|
|
20250107,112500,3098295810,20400,20350,20400,20300,266
|
|
20250107,112400,3092882410,20350,20450,20450,20350,52
|
|
20250107,112300,3091820910,20450,20400,20450,20350,154
|
|
20250107,112200,3088678510,20400,20450,20500,20400,244
|
|
20250107,112100,3083686910,20450,20400,20450,20400,225
|
|
20250107,112000,3079091210,20400,20400,20450,20350,345
|
|
20250107,111900,3072061560,20450,20450,20450,20400,166
|
|
20250107,111800,3068673160,20450,20350,20450,20350,176
|
|
20250107,111700,3065082060,20400,20400,20450,20350,151
|
|
20250107,111600,3062000510,20400,20350,20450,20350,462
|
|
20250107,111500,3052582310,20300,20300,20350,20250,468
|
|
20250107,111400,3043078110,20300,20300,20350,20300,222
|
|
20250107,111300,3038564410,20350,20350,20350,20300,34
|
|
20250107,111200,3037873360,20350,20350,20350,20300,195
|
|
20250107,111100,3033910960,20350,20350,20350,20300,176
|
|
20250107,111000,3030330810,20350,20250,20350,20250,487
|
|
20250107,110900,3020453160,20300,20300,20350,20250,379
|
|
20250107,110800,3012761660,20250,20350,20400,20250,955
|
|
20250107,110700,2993354710,20350,20350,20400,20300,1423
|
|
20250107,110600,2964392060,20400,20400,20400,20350,109
|
|
20250107,110500,2962170460,20450,20400,20450,20350,1502
|
|
20250107,110400,2931525860,20450,20550,20550,20450,904
|
|
20250107,110300,2913029010,20550,20500,20550,20500,129
|
|
20250107,110200,2910378110,20500,20550,20550,20500,94
|
|
20250107,110100,2908449210,20550,20500,20550,20500,508
|
|
20250107,110000,2898027310,20500,20500,20550,20450,692
|
|
20250107,105900,2883832660,20550,20500,20550,20500,133
|
|
20250107,105800,2881100960,20550,20550,20550,20500,235
|
|
20250107,105700,2876272960,20550,20500,20550,20500,80
|
|
20250107,105600,2874632560,20550,20600,20600,20550,175
|
|
20250107,105500,2871031810,20600,20550,20600,20450,367
|
|
20250107,105400,2863484910,20550,20550,20550,20550,94
|
|
20250107,105300,2861553210,20550,20550,20550,20550,402
|
|
20250107,105200,2853292110,20550,20550,20550,20550,81
|
|
20250107,105100,2851627560,20550,20500,20550,20500,277
|
|
20250107,105000,2845935260,20500,20500,20550,20450,251
|
|
20250107,104900,2840793660,20550,20500,20600,20500,216
|
|
20250107,104800,2836346510,20600,20550,20600,20500,667
|
|
20250107,104700,2822647210,20500,20500,20500,20500,192
|
|
20250107,104600,2818711210,20450,20500,20500,20450,218
|
|
20250107,104500,2814251310,20500,20450,20500,20450,395
|
|
20250107,104400,2806161560,20500,20450,20500,20450,202
|
|
20250107,104300,2802027360,20450,20500,20500,20450,154
|
|
20250107,104200,2798877760,20500,20450,20500,20400,303
|
|
20250107,104100,2792690410,20500,20450,20500,20400,275
|
|
20250107,104000,2787064210,20450,20450,20450,20400,2381
|
|
20250107,103900,2738378360,20500,20500,20550,20500,251
|
|
20250107,103800,2733231360,20500,20600,20600,20450,108
|
|
20250107,103700,2731014760,20550,20500,20600,20500,268
|
|
20250107,103600,2725502460,20500,20600,20600,20500,151
|
|
20250107,103500,2722398460,20550,20550,20600,20450,392
|
|
20250107,103400,2714356810,20550,20600,20600,20550,143
|
|
20250107,103300,2711414260,20600,20550,20600,20550,188
|
|
20250107,103200,2707550410,20500,20600,20600,20500,1100
|
|
20250107,103100,2684973310,20600,20600,20600,20600,58
|
|
20250107,103000,2683778510,20600,20600,20650,20550,534
|
|
20250107,102900,2672782510,20600,20650,20650,20600,5
|
|
20250107,102800,2672679310,20600,20650,20650,20600,296
|
|
20250107,102700,2666570110,20650,20650,20650,20600,317
|
|
20250107,102600,2660029160,20650,20650,20650,20650,180
|
|
20250107,102500,2656312160,20650,20600,20650,20550,276
|
|
20250107,102400,2650625610,20600,20600,20600,20600,193
|
|
20250107,102300,2646649810,20600,20650,20650,20600,114
|
|
20250107,102200,2644295760,20650,20600,20650,20550,3712
|
|
20250107,102100,2567837810,20550,20500,20600,20500,96
|
|
20250107,102000,2565864910,20500,20550,20650,20500,1159
|
|
20250107,101900,2542032860,20600,20650,20650,20600,330
|
|
20250107,101800,2535233660,20650,20700,20700,20650,305
|
|
20250107,101700,2528934010,20650,20650,20700,20650,83
|
|
20250107,101600,2527218860,20650,20600,20650,20550,478
|
|
20250107,101500,2517363060,20600,20650,20650,20600,1165
|
|
20250107,101400,2493349460,20700,20700,20750,20650,208
|
|
20250107,101300,2489043710,20750,20750,20750,20650,637
|
|
20250107,101200,2475860110,20750,20800,20800,20750,317
|
|
20250107,101100,2469273860,20750,20750,20750,20750,766
|
|
20250107,101000,2453379360,20750,20700,20750,20650,462
|
|
20250107,100900,2443813560,20750,20700,20750,20700,327
|
|
20250107,100800,2437033410,20700,20700,20750,20650,3198
|
|
20250107,100700,2370789610,20700,20650,20700,20650,507
|
|
20250107,100600,2360317260,20650,20650,20700,20650,155
|
|
20250107,100500,2357112160,20600,20650,20650,20550,273
|
|
20250107,100400,2351480260,20650,20600,20650,20600,1042
|
|
20250107,100300,2330001910,20600,20600,20600,20550,165
|
|
20250107,100200,2326607910,20600,20550,20650,20550,345
|
|
20250107,100100,2319514910,20650,20600,20650,20600,744
|
|
20250107,100000,2304178960,20650,20650,20700,20650,468
|
|
20250107,095900,2294513010,20700,20650,20700,20650,387
|
|
20250107,095800,2286511410,20700,20550,20700,20500,2731
|
|
20250107,095700,2230186860,20600,20600,20600,20550,231
|
|
20250107,095600,2225429710,20550,20550,20600,20500,1408
|
|
20250107,095500,2196555460,20600,20550,20650,20500,1309
|
|
20250107,095400,2169637510,20600,20600,20600,20550,670
|
|
20250107,095300,2155835960,20650,20600,20650,20550,634
|
|
20250107,095200,2142747760,20600,20650,20650,20600,151
|
|
20250107,095100,2139632810,20650,20650,20650,20600,201
|
|
20250107,095000,2135482710,20600,20550,20600,20450,1717
|
|
20250107,094900,2100179910,20600,20550,20600,20550,264
|
|
20250107,094800,2094746310,20550,20600,20600,20550,1025
|
|
20250107,094700,2073681310,20600,20650,20650,20550,641
|
|
20250107,094600,2060488660,20650,20700,20700,20550,1452
|
|
20250107,094500,2030506660,20650,20600,20700,20600,621
|
|
20250107,094400,2017692510,20700,20750,20750,20600,287
|
|
20250107,094300,2011765960,20700,20700,20750,20600,716
|
|
20250107,094200,1996964410,20750,20750,20750,20700,823
|
|
20250107,094100,1979892310,20750,20750,20800,20750,324
|
|
20250107,094000,1973165960,20800,20650,20800,20600,2707
|
|
20250107,093900,1917048510,20700,20700,20750,20550,485
|
|
20250107,093800,1907025410,20700,20850,20850,20700,609
|
|
20250107,093700,1894409410,20750,20850,20900,20750,607
|
|
20250107,093600,1881759710,20850,20900,20900,20750,2603
|
|
20250107,093500,1827511660,20900,20900,21000,20750,5061
|
|
20250107,093400,1721711460,20900,20700,20950,20700,12431
|
|
20250107,093300,1462538860,20650,20500,20700,20500,5942
|
|
20250107,093200,1339926360,20500,20400,20500,20400,1436
|
|
20250107,093100,1310603260,20400,20400,20400,20200,360
|
|
20250107,093000,1303310510,20450,20450,20500,20200,848
|
|
20250107,092900,1285999110,20500,20600,20600,20500,344
|
|
20250107,092800,1278940660,20600,20250,20600,20250,5996
|
|
20250107,092700,1156399660,20300,20200,20300,20100,808
|
|
20250107,092600,1140042360,20200,20200,20200,20150,973
|
|
20250107,092500,1120422760,20200,20200,20250,20150,2692
|
|
20250107,092400,1066056710,20200,20300,20300,20200,920
|
|
20250107,092300,1047426810,20300,20250,20300,20250,60
|
|
20250107,092200,1046210810,20250,20300,20300,20250,241
|
|
20250107,092100,1041326010,20250,20300,20300,20250,271
|
|
20250107,092000,1035829210,20300,20250,20300,20200,1171
|
|
20250107,091900,1012075010,20300,20250,20350,20250,2332
|
|
20250107,091800,964751060,20200,20050,20200,20050,1426
|
|
20250107,091700,936057960,20050,20250,20250,19630,3777
|
|
20250107,091600,861082700,20300,20300,20300,20250,120
|
|
20250107,091500,858646750,20300,20250,20350,20200,955
|
|
20250107,091400,839290000,20150,20250,20400,20150,1378
|
|
20250107,091300,811368400,20300,20200,20300,20200,3779
|
|
20250107,091200,734881450,20300,20350,20350,20200,1381
|
|
20250107,091100,706819600,20350,20450,20550,20300,1389
|
|
20250107,091000,678539050,20550,20250,20750,20150,14065
|
|
20250107,090900,391108450,20150,19770,20300,19770,4747
|
|
20250107,090800,295686440,19720,19820,19820,19720,655
|
|
20250107,090700,282721110,19820,19600,19820,19600,4722
|
|
20250107,090600,189550650,19600,19520,19640,19510,3962
|
|
20250107,090500,111997130,19510,19400,19510,19390,550
|
|
20250107,090400,101304950,19470,19380,19470,19380,1038
|
|
20250107,090300,81133460,19370,19360,19410,19360,577
|
|
20250107,090200,69957880,19350,19290,19350,19290,838
|
|
20250107,090100,53785600,19290,19220,19290,19210,302
|
|
20250107,090000,47981840,19220,19300,19300,19220,2489
|