546 lines
27 KiB
CSV
546 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,190300,36228855935,2475,2475,2475,2475,4234
|
|
20250102,190200,36228855935,2475,2475,2475,2475,0
|
|
20250102,190100,36228855935,2475,2475,2475,2475,0
|
|
20250102,190000,36228855935,2475,2475,2475,2475,0
|
|
20250102,185900,36228855935,2475,2475,2475,2475,0
|
|
20250102,185800,36228855935,2475,2475,2475,2475,0
|
|
20250102,185700,36228855935,2475,2475,2475,2475,0
|
|
20250102,185600,36228855935,2475,2475,2475,2475,0
|
|
20250102,185500,36228855935,2475,2475,2475,2475,0
|
|
20250102,185400,36228855935,2475,2475,2475,2475,0
|
|
20250102,185300,36228855935,2475,2475,2475,2475,0
|
|
20250102,185200,36228855935,2475,2475,2475,2475,0
|
|
20250102,185100,36228855935,2475,2475,2475,2475,0
|
|
20250102,185000,36228855935,2475,2475,2475,2475,0
|
|
20250102,184900,36228855935,2475,2475,2475,2475,0
|
|
20250102,184800,36228855935,2475,2475,2475,2475,0
|
|
20250102,184700,36228855935,2475,2475,2475,2475,0
|
|
20250102,184600,36228855935,2475,2475,2475,2475,0
|
|
20250102,184500,36228855935,2475,2475,2475,2475,0
|
|
20250102,184400,36228855935,2475,2475,2475,2475,0
|
|
20250102,184300,36228855935,2475,2475,2475,2475,0
|
|
20250102,184200,36228855935,2475,2475,2475,2475,0
|
|
20250102,184100,36228855935,2475,2475,2475,2475,0
|
|
20250102,184000,36228855935,2475,2475,2475,2475,0
|
|
20250102,183900,36228855935,2475,2475,2475,2475,0
|
|
20250102,183800,36228855935,2475,2475,2475,2475,0
|
|
20250102,183700,36228855935,2475,2475,2475,2475,0
|
|
20250102,183600,36228855935,2475,2475,2475,2475,0
|
|
20250102,183500,36228855935,2475,2475,2475,2475,0
|
|
20250102,183400,36228855935,2475,2475,2475,2475,0
|
|
20250102,183300,36228855935,2475,2475,2475,2475,4234
|
|
20250102,183200,36228855935,2475,2475,2475,2475,0
|
|
20250102,183100,36228855935,2475,2475,2475,2475,0
|
|
20250102,183000,36228855935,2475,2475,2475,2475,0
|
|
20250102,182900,36228855935,2475,2475,2475,2475,0
|
|
20250102,182800,36228855935,2475,2475,2475,2475,0
|
|
20250102,182700,36228855935,2475,2475,2475,2475,0
|
|
20250102,182600,36228855935,2475,2475,2475,2475,0
|
|
20250102,182500,36228855935,2475,2475,2475,2475,0
|
|
20250102,182400,36228855935,2475,2475,2475,2475,0
|
|
20250102,182300,36228855935,2475,2475,2475,2475,0
|
|
20250102,182200,36228855935,2475,2475,2475,2475,0
|
|
20250102,182100,36228855935,2475,2475,2475,2475,0
|
|
20250102,182000,36228855935,2475,2475,2475,2475,0
|
|
20250102,181900,36228855935,2475,2475,2475,2475,0
|
|
20250102,181800,36228855935,2475,2475,2475,2475,0
|
|
20250102,181700,36228855935,2475,2475,2475,2475,0
|
|
20250102,181600,36228855935,2475,2475,2475,2475,0
|
|
20250102,181500,36228855935,2475,2475,2475,2475,0
|
|
20250102,181400,36228855935,2475,2475,2475,2475,0
|
|
20250102,181300,36228855935,2475,2475,2475,2475,0
|
|
20250102,181200,36228855935,2475,2475,2475,2475,0
|
|
20250102,181100,36228855935,2475,2475,2475,2475,0
|
|
20250102,181000,36228855935,2475,2475,2475,2475,0
|
|
20250102,180900,36228855935,2475,2475,2475,2475,0
|
|
20250102,180800,36228855935,2475,2475,2475,2475,0
|
|
20250102,180700,36228855935,2475,2475,2475,2475,0
|
|
20250102,180600,36228855935,2475,2475,2475,2475,0
|
|
20250102,180500,36228855935,2475,2475,2475,2475,0
|
|
20250102,180400,36228855935,2475,2475,2475,2475,0
|
|
20250102,180300,36228855935,2475,2475,2475,2475,4234
|
|
20250102,180200,36228855935,2475,2475,2475,2475,0
|
|
20250102,180100,36228855935,2475,2475,2475,2475,0
|
|
20250102,180000,36228855935,2475,2475,2475,2475,0
|
|
20250102,175900,36228855935,2475,2475,2475,2475,0
|
|
20250102,175800,36228855935,2475,2475,2475,2475,0
|
|
20250102,175700,36228855935,2475,2475,2475,2475,0
|
|
20250102,175600,36228855935,2475,2475,2475,2475,0
|
|
20250102,175500,36228855935,2475,2475,2475,2475,0
|
|
20250102,175400,36228855935,2475,2475,2475,2475,0
|
|
20250102,175300,36228855935,2475,2475,2475,2475,0
|
|
20250102,175200,36228855935,2475,2475,2475,2475,0
|
|
20250102,175100,36228855935,2475,2475,2475,2475,0
|
|
20250102,175000,36228855935,2475,2475,2475,2475,0
|
|
20250102,174900,36228855935,2475,2475,2475,2475,0
|
|
20250102,174800,36228855935,2475,2475,2475,2475,0
|
|
20250102,174700,36228855935,2475,2475,2475,2475,0
|
|
20250102,174600,36228855935,2475,2475,2475,2475,0
|
|
20250102,174500,36228855935,2475,2475,2475,2475,0
|
|
20250102,174400,36228855935,2475,2475,2475,2475,0
|
|
20250102,174300,36228855935,2475,2475,2475,2475,0
|
|
20250102,174200,36228855935,2475,2475,2475,2475,0
|
|
20250102,174100,36228855935,2475,2475,2475,2475,0
|
|
20250102,174000,36228855935,2475,2475,2475,2475,0
|
|
20250102,173900,36228855935,2475,2475,2475,2475,0
|
|
20250102,173800,36228855935,2475,2475,2475,2475,0
|
|
20250102,173700,36228855935,2475,2475,2475,2475,0
|
|
20250102,173600,36228855935,2475,2475,2475,2475,0
|
|
20250102,173500,36228855935,2475,2475,2475,2475,0
|
|
20250102,173400,36228855935,2475,2475,2475,2475,0
|
|
20250102,173300,36228855935,2475,2475,2475,2475,4234
|
|
20250102,173200,36228855935,2475,2475,2475,2475,0
|
|
20250102,173100,36228855935,2475,2475,2475,2475,0
|
|
20250102,173000,36228855935,2475,2475,2475,2475,0
|
|
20250102,172900,36228855935,2475,2475,2475,2475,0
|
|
20250102,172800,36228855935,2475,2475,2475,2475,0
|
|
20250102,172700,36228855935,2475,2475,2475,2475,0
|
|
20250102,172600,36228855935,2475,2475,2475,2475,0
|
|
20250102,172500,36228855935,2475,2475,2475,2475,0
|
|
20250102,172400,36228855935,2475,2475,2475,2475,0
|
|
20250102,172300,36228855935,2475,2475,2475,2475,0
|
|
20250102,172200,36228855935,2475,2475,2475,2475,0
|
|
20250102,172100,36228855935,2475,2475,2475,2475,0
|
|
20250102,172000,36228855935,2475,2475,2475,2475,0
|
|
20250102,171900,36228855935,2475,2475,2475,2475,0
|
|
20250102,171800,36228855935,2475,2475,2475,2475,0
|
|
20250102,171700,36228855935,2475,2475,2475,2475,0
|
|
20250102,171600,36228855935,2475,2475,2475,2475,0
|
|
20250102,171500,36228855935,2475,2475,2475,2475,0
|
|
20250102,171400,36228855935,2475,2475,2475,2475,0
|
|
20250102,171300,36228855935,2475,2475,2475,2475,0
|
|
20250102,171200,36228855935,2475,2475,2475,2475,0
|
|
20250102,171100,36228855935,2475,2475,2475,2475,0
|
|
20250102,171000,36228855935,2475,2475,2475,2475,0
|
|
20250102,170900,36228855935,2475,2475,2475,2475,0
|
|
20250102,170800,36228855935,2475,2475,2475,2475,0
|
|
20250102,170700,36228855935,2475,2475,2475,2475,0
|
|
20250102,170600,36228855935,2475,2475,2475,2475,0
|
|
20250102,170500,36228855935,2475,2475,2475,2475,0
|
|
20250102,170400,36228855935,2475,2475,2475,2475,0
|
|
20250102,170300,36228855935,2475,2475,2475,2475,4234
|
|
20250102,170200,36228855935,2475,2475,2475,2475,0
|
|
20250102,170100,36228855935,2475,2475,2475,2475,0
|
|
20250102,170000,36228855935,2475,2475,2475,2475,0
|
|
20250102,165900,36228855935,2475,2475,2475,2475,0
|
|
20250102,165800,36228855935,2475,2475,2475,2475,0
|
|
20250102,165700,36228855935,2475,2475,2475,2475,0
|
|
20250102,165600,36228855935,2475,2475,2475,2475,0
|
|
20250102,165500,36228855935,2475,2475,2475,2475,0
|
|
20250102,165400,36228855935,2475,2475,2475,2475,0
|
|
20250102,165300,36228855935,2475,2475,2475,2475,0
|
|
20250102,165200,36228855935,2475,2475,2475,2475,0
|
|
20250102,165100,36228855935,2475,2475,2475,2475,0
|
|
20250102,165000,36228855935,2475,2475,2475,2475,0
|
|
20250102,164900,36228855935,2475,2475,2475,2475,0
|
|
20250102,164800,36228855935,2475,2475,2475,2475,0
|
|
20250102,164700,36228855935,2475,2475,2475,2475,0
|
|
20250102,164600,36228855935,2475,2475,2475,2475,0
|
|
20250102,164500,36228855935,2475,2475,2475,2475,0
|
|
20250102,164400,36228855935,2475,2475,2475,2475,0
|
|
20250102,164300,36228855935,2475,2475,2475,2475,0
|
|
20250102,164200,36228855935,2475,2475,2475,2475,0
|
|
20250102,164100,36228855935,2475,2475,2475,2475,0
|
|
20250102,164000,36228855935,2475,2475,2475,2475,0
|
|
20250102,163900,36228855935,2475,2475,2475,2475,0
|
|
20250102,163800,36228855935,2475,2475,2475,2475,0
|
|
20250102,163700,36228855935,2475,2475,2475,2475,0
|
|
20250102,163600,36228855935,2475,2475,2475,2475,0
|
|
20250102,163500,36228855935,2475,2475,2475,2475,0
|
|
20250102,163400,36228855935,2475,2475,2475,2475,0
|
|
20250102,163300,36228855935,2475,2475,2475,2475,4234
|
|
20250102,163200,36228855935,2475,2475,2475,2475,0
|
|
20250102,163100,36228855935,2475,2475,2475,2475,0
|
|
20250102,163000,36228855935,2475,2475,2475,2475,0
|
|
20250102,162900,36228855935,2475,2475,2475,2475,0
|
|
20250102,162800,36228855935,2475,2475,2475,2475,0
|
|
20250102,162700,36228855935,2475,2475,2475,2475,0
|
|
20250102,162600,36228855935,2475,2475,2475,2475,0
|
|
20250102,162500,36228855935,2475,2475,2475,2475,0
|
|
20250102,162400,36228855935,2475,2475,2475,2475,0
|
|
20250102,162300,36228855935,2475,2475,2475,2475,0
|
|
20250102,162200,36228855935,2475,2475,2475,2475,0
|
|
20250102,162100,36228855935,2475,2475,2475,2475,0
|
|
20250102,162000,36228855935,2475,2475,2475,2475,0
|
|
20250102,161900,36228855935,2475,2475,2475,2475,0
|
|
20250102,161800,36228855935,2475,2475,2475,2475,0
|
|
20250102,161700,36228855935,2475,2475,2475,2475,0
|
|
20250102,161600,36228855935,2475,2475,2475,2475,0
|
|
20250102,161500,36228855935,2475,2475,2475,2475,0
|
|
20250102,161400,36228855935,2475,2475,2475,2475,0
|
|
20250102,161300,36228855935,2475,2475,2475,2475,0
|
|
20250102,161200,36228855935,2475,2475,2475,2475,0
|
|
20250102,161100,36228855935,2475,2475,2475,2475,0
|
|
20250102,161000,36228855935,2475,2475,2475,2475,0
|
|
20250102,160900,36228855935,2475,2475,2475,2475,0
|
|
20250102,160800,36228855935,2475,2475,2475,2475,0
|
|
20250102,160700,36228855935,2475,2475,2475,2475,0
|
|
20250102,160600,36228855935,2475,2475,2475,2475,0
|
|
20250102,160500,36228855935,2475,2475,2475,2475,0
|
|
20250102,160400,36228855935,2475,2475,2475,2475,0
|
|
20250102,160300,36228855935,2475,2475,2475,2475,4234
|
|
20250102,160200,36228855935,2475,2475,2475,2475,0
|
|
20250102,160100,36228855935,2475,2475,2475,2475,0
|
|
20250102,160000,36228855935,2475,2475,2475,2475,0
|
|
20250102,155900,36228855935,2475,2475,2475,2475,0
|
|
20250102,155800,36228855935,2475,2475,2475,2475,0
|
|
20250102,155700,36228855935,2475,2475,2475,2475,0
|
|
20250102,155600,36228855935,2475,2475,2475,2475,0
|
|
20250102,155500,36228855935,2475,2475,2475,2475,0
|
|
20250102,155400,36228855935,2475,2475,2475,2475,0
|
|
20250102,155300,36228855935,2475,2475,2475,2475,0
|
|
20250102,155200,36228855935,2475,2475,2475,2475,0
|
|
20250102,155100,36228855935,2475,2475,2475,2475,0
|
|
20250102,155000,36228855935,2475,2475,2475,2475,0
|
|
20250102,154900,36228855935,2475,2475,2475,2475,0
|
|
20250102,154800,36228855935,2475,2475,2475,2475,0
|
|
20250102,154700,36228855935,2475,2475,2475,2475,0
|
|
20250102,154600,36228855935,2475,2475,2475,2475,0
|
|
20250102,154500,36228855935,2475,2475,2475,2475,0
|
|
20250102,154400,36228855935,2475,2475,2475,2475,0
|
|
20250102,154300,36228855935,2475,2475,2475,2475,0
|
|
20250102,154200,36228855935,2475,2475,2475,2475,0
|
|
20250102,154100,36228855935,2475,2475,2475,2475,0
|
|
20250102,154000,36228855935,2475,2475,2475,2475,0
|
|
20250102,153900,36228855935,2475,2475,2475,2475,0
|
|
20250102,153800,36228855935,2475,2475,2475,2475,0
|
|
20250102,153700,36228855935,2475,2475,2475,2475,0
|
|
20250102,153600,36228855935,2475,2475,2475,2475,0
|
|
20250102,153500,36228855935,2475,2475,2475,2475,0
|
|
20250102,153400,36228855935,2475,2475,2475,2475,0
|
|
20250102,153300,36228855935,2475,2475,2475,2475,4234
|
|
20250102,153200,36228855935,2475,2475,2475,2475,0
|
|
20250102,153100,36228855935,2475,2475,2475,2475,0
|
|
20250102,153000,36228855935,2475,2475,2475,2475,4234
|
|
20250102,152900,36218376785,2475,2475,2475,2475,0
|
|
20250102,152800,36218376785,2475,2475,2475,2475,0
|
|
20250102,152700,36218376785,2475,2475,2475,2475,0
|
|
20250102,152600,36218376785,2475,2475,2475,2475,0
|
|
20250102,152500,36218376785,2475,2475,2475,2475,0
|
|
20250102,152400,36218376785,2475,2475,2475,2475,0
|
|
20250102,152300,36218376785,2475,2475,2475,2475,0
|
|
20250102,152200,36218376785,2475,2475,2475,2475,0
|
|
20250102,152100,36218376785,2475,2475,2475,2475,0
|
|
20250102,152000,36218376785,2475,2475,2475,2475,0
|
|
20250102,151900,36218376785,2475,2475,2475,2475,3
|
|
20250102,151800,36218369360,2475,2475,2475,2475,1253
|
|
20250102,151700,36215268185,2475,2475,2475,2475,1612
|
|
20250102,151600,36211278485,2475,2475,2475,2475,500
|
|
20250102,151500,36210040985,2475,2475,2475,2475,200
|
|
20250102,151400,36209545985,2475,2475,2475,2475,140
|
|
20250102,151300,36209199485,2475,2475,2475,2475,12
|
|
20250102,151200,36209169785,2475,2475,2475,2475,0
|
|
20250102,151100,36209169785,2475,2475,2475,2475,65
|
|
20250102,151000,36209008910,2475,2475,2475,2475,0
|
|
20250102,150900,36209008910,2475,2475,2475,2475,18
|
|
20250102,150800,36208964360,2475,2475,2475,2475,700
|
|
20250102,150700,36207231860,2475,2475,2475,2475,635
|
|
20250102,150600,36205660235,2475,2475,2475,2475,54
|
|
20250102,150500,36205526585,2475,2475,2475,2475,2
|
|
20250102,150400,36205521635,2475,2475,2475,2475,31
|
|
20250102,150300,36205444910,2475,2475,2475,2475,171
|
|
20250102,150200,36205021685,2475,2475,2475,2475,172
|
|
20250102,150100,36204595985,2475,2475,2475,2475,547
|
|
20250102,150000,36203242160,2475,2475,2475,2475,0
|
|
20250102,145900,36203242160,2475,2475,2475,2475,4
|
|
20250102,145800,36203232260,2475,2475,2475,2475,17
|
|
20250102,145700,36203190185,2475,2475,2475,2475,0
|
|
20250102,145600,36203190185,2475,2475,2475,2475,2
|
|
20250102,145500,36203185235,2475,2475,2475,2475,108
|
|
20250102,145400,36202917935,2475,2475,2475,2475,0
|
|
20250102,145300,36202917935,2475,2475,2475,2475,50
|
|
20250102,145200,36202794185,2475,2475,2475,2475,2
|
|
20250102,145100,36202789235,2475,2475,2475,2475,0
|
|
20250102,145000,36202789235,2475,2475,2475,2475,599
|
|
20250102,144900,36201306710,2475,2475,2475,2475,100
|
|
20250102,144800,36201059210,2475,2475,2475,2475,264
|
|
20250102,144700,36200405810,2475,2475,2475,2475,3
|
|
20250102,144600,36200398385,2475,2475,2475,2475,47
|
|
20250102,144500,36200282060,2475,2475,2475,2475,0
|
|
20250102,144400,36200282060,2475,2475,2475,2475,2608
|
|
20250102,144300,36193827260,2475,2475,2475,2475,137
|
|
20250102,144200,36193488185,2475,2475,2475,2475,1029
|
|
20250102,144100,36190941410,2475,2475,2475,2475,10
|
|
20250102,144000,36190916660,2475,2475,2475,2475,11
|
|
20250102,143900,36190889435,2475,2475,2475,2475,51835
|
|
20250102,143800,36062597810,2475,2475,2475,2475,65060
|
|
20250102,143700,35901574310,2475,2475,2475,2475,12100
|
|
20250102,143600,35871626810,2475,2475,2475,2475,56129
|
|
20250102,143500,35732707535,2475,2475,2475,2475,2035
|
|
20250102,143400,35727670910,2475,2475,2475,2475,5390
|
|
20250102,143300,35714330660,2475,2475,2475,2475,5178
|
|
20250102,143200,35701515110,2475,2475,2475,2475,406
|
|
20250102,143100,35700510260,2475,2475,2475,2475,3141
|
|
20250102,143000,35692736285,2475,2475,2475,2475,0
|
|
20250102,142900,35692736285,2475,2475,2475,2475,1081
|
|
20250102,142800,35690060810,2475,2475,2475,2475,30455
|
|
20250102,142700,35614684685,2475,2475,2475,2475,2
|
|
20250102,142600,35614679735,2475,2475,2475,2475,45285
|
|
20250102,142500,35502599360,2475,2475,2475,2475,2990
|
|
20250102,142400,35495199110,2475,2475,2475,2475,62
|
|
20250102,142300,35495045660,2475,2475,2475,2475,597934
|
|
20250102,142200,34015159010,2475,2475,2475,2475,0
|
|
20250102,142100,34015159010,2475,2475,2475,2475,863
|
|
20250102,142000,34013023085,2475,2475,2475,2475,10
|
|
20250102,141900,34012998335,2475,2475,2475,2475,21
|
|
20250102,141800,34012946360,2475,2475,2475,2475,40
|
|
20250102,141700,34012847360,2475,2475,2475,2475,0
|
|
20250102,141600,34012847360,2475,2475,2475,2475,16
|
|
20250102,141500,34012807760,2475,2475,2475,2475,800
|
|
20250102,141400,34010827760,2475,2475,2475,2475,2
|
|
20250102,141300,34010822810,2475,2475,2475,2475,5
|
|
20250102,141200,34010810435,2475,2475,2475,2475,6175
|
|
20250102,141100,33995527310,2475,2475,2475,2475,0
|
|
20250102,141000,33995527310,2475,2475,2475,2475,400
|
|
20250102,140900,33994537310,2475,2475,2475,2475,215
|
|
20250102,140800,33994005185,2475,2475,2475,2475,0
|
|
20250102,140700,33994005185,2475,2475,2475,2475,14
|
|
20250102,140600,33993970535,2475,2475,2475,2475,0
|
|
20250102,140500,33993970535,2475,2475,2475,2475,1420
|
|
20250102,140400,33990456035,2475,2475,2475,2475,0
|
|
20250102,140300,33990456035,2475,2475,2475,2475,100
|
|
20250102,140200,33990208535,2475,2475,2475,2475,0
|
|
20250102,140100,33990208535,2475,2475,2475,2475,10
|
|
20250102,140000,33990183785,2475,2475,2475,2475,899
|
|
20250102,135900,33987958760,2475,2475,2475,2475,2000
|
|
20250102,135800,33983008760,2475,2475,2475,2475,225
|
|
20250102,135700,33982451885,2475,2475,2475,2475,0
|
|
20250102,135600,33982451885,2475,2475,2475,2475,0
|
|
20250102,135500,33982451885,2475,2475,2475,2475,111
|
|
20250102,135400,33982177160,2475,2475,2475,2475,158
|
|
20250102,135300,33981786110,2475,2475,2475,2475,1100
|
|
20250102,135200,33979063610,2475,2475,2475,2475,330
|
|
20250102,135100,33978246860,2475,2475,2475,2475,18
|
|
20250102,135000,33978202310,2475,2475,2475,2475,425
|
|
20250102,134900,33977150435,2475,2475,2475,2475,1530
|
|
20250102,134800,33973363685,2475,2475,2475,2475,0
|
|
20250102,134700,33973363685,2475,2475,2475,2475,1
|
|
20250102,134600,33973361210,2475,2475,2475,2475,50
|
|
20250102,134500,33973237460,2475,2475,2475,2475,10
|
|
20250102,134400,33973212710,2475,2475,2475,2475,47
|
|
20250102,134300,33973096385,2475,2475,2475,2475,0
|
|
20250102,134200,33973096385,2475,2475,2475,2475,2
|
|
20250102,134100,33973091435,2475,2475,2475,2475,0
|
|
20250102,134000,33973091435,2475,2475,2475,2475,102
|
|
20250102,133900,33972838985,2475,2475,2475,2475,97
|
|
20250102,133800,33972598910,2475,2475,2475,2475,30
|
|
20250102,133700,33972524660,2475,2475,2475,2475,0
|
|
20250102,133600,33972524660,2475,2475,2475,2475,5
|
|
20250102,133500,33972512285,2475,2475,2475,2475,250
|
|
20250102,133400,33971893535,2475,2475,2475,2475,1
|
|
20250102,133300,33971891060,2475,2475,2475,2475,0
|
|
20250102,133200,33971891060,2475,2475,2475,2475,501
|
|
20250102,133100,33970651085,2475,2475,2475,2475,200
|
|
20250102,133000,33970156085,2475,2475,2475,2475,2200
|
|
20250102,132900,33964711085,2475,2475,2475,2475,3
|
|
20250102,132800,33964703660,2475,2475,2475,2475,2569
|
|
20250102,132700,33958345385,2475,2475,2475,2475,100
|
|
20250102,132600,33958097885,2475,2475,2475,2475,202
|
|
20250102,132500,33957597935,2475,2475,2475,2475,1
|
|
20250102,132400,33957595460,2475,2475,2475,2475,251
|
|
20250102,132300,33956974235,2475,2475,2475,2475,100
|
|
20250102,132200,33956726735,2475,2475,2475,2475,436
|
|
20250102,132100,33955647635,2475,2475,2475,2475,24
|
|
20250102,132000,33955588235,2475,2475,2475,2475,0
|
|
20250102,131900,33955588235,2475,2475,2475,2475,0
|
|
20250102,131800,33955588235,2475,2475,2475,2475,700
|
|
20250102,131700,33953855735,2475,2475,2475,2475,926
|
|
20250102,131600,33951563885,2475,2475,2475,2475,155
|
|
20250102,131500,33951180260,2475,2475,2475,2475,0
|
|
20250102,131400,33951180260,2475,2475,2475,2475,0
|
|
20250102,131300,33951180260,2475,2475,2475,2475,0
|
|
20250102,131200,33951180260,2475,2475,2475,2475,100
|
|
20250102,131100,33950932760,2475,2475,2475,2475,0
|
|
20250102,131000,33950932760,2475,2475,2475,2475,125
|
|
20250102,130900,33950623385,2475,2475,2475,2475,10
|
|
20250102,130800,33950598635,2475,2475,2475,2475,81
|
|
20250102,130700,33950398160,2475,2475,2475,2475,0
|
|
20250102,130600,33950398160,2475,2475,2475,2475,10
|
|
20250102,130500,33950373410,2475,2475,2475,2475,505
|
|
20250102,130400,33949123535,2475,2475,2475,2475,1123
|
|
20250102,130300,33946344110,2475,2475,2475,2475,30
|
|
20250102,130200,33946269860,2475,2475,2475,2475,5
|
|
20250102,130100,33946257485,2475,2475,2475,2475,391
|
|
20250102,130000,33945289760,2475,2475,2475,2475,0
|
|
20250102,125900,33945289760,2475,2475,2475,2475,1
|
|
20250102,125800,33945287285,2475,2475,2475,2475,4335
|
|
20250102,125700,33934558160,2475,2475,2475,2475,144
|
|
20250102,125600,33934201760,2475,2475,2475,2475,1561
|
|
20250102,125500,33930338285,2475,2475,2475,2475,4250
|
|
20250102,125400,33919819535,2475,2475,2475,2475,0
|
|
20250102,125300,33919819535,2475,2475,2475,2475,2910
|
|
20250102,125200,33912617285,2475,2475,2475,2475,4150
|
|
20250102,125100,33902346035,2475,2475,2475,2475,1001
|
|
20250102,125000,33899868560,2475,2475,2475,2475,1000
|
|
20250102,124900,33897393560,2475,2475,2475,2475,1000
|
|
20250102,124800,33894918560,2475,2475,2475,2475,416
|
|
20250102,124700,33893888960,2475,2475,2475,2475,34
|
|
20250102,124600,33893804810,2475,2475,2475,2475,1752
|
|
20250102,124500,33889468610,2475,2475,2475,2475,212
|
|
20250102,124400,33888943910,2475,2475,2475,2475,2
|
|
20250102,124300,33888938960,2475,2475,2475,2475,16
|
|
20250102,124200,33888899360,2475,2475,2475,2475,507
|
|
20250102,124100,33887644535,2475,2475,2475,2475,7410
|
|
20250102,124000,33869304785,2475,2475,2475,2475,9
|
|
20250102,123900,33869282510,2475,2475,2475,2475,5
|
|
20250102,123800,33869270135,2475,2475,2475,2475,33
|
|
20250102,123700,33869188460,2475,2475,2475,2475,5061
|
|
20250102,123600,33856662485,2475,2475,2475,2475,112
|
|
20250102,123500,33856385285,2475,2475,2475,2475,0
|
|
20250102,123400,33856385285,2475,2475,2475,2475,38
|
|
20250102,123300,33856291235,2475,2475,2475,2475,29
|
|
20250102,123200,33856219460,2475,2475,2475,2475,10760
|
|
20250102,123100,33829588460,2475,2475,2475,2475,7427
|
|
20250102,123000,33811206635,2475,2475,2475,2475,596
|
|
20250102,122900,33809731535,2475,2475,2475,2475,200
|
|
20250102,122800,33809236535,2475,2475,2475,2475,57
|
|
20250102,122700,33809095460,2475,2475,2475,2475,7859
|
|
20250102,122600,33789644435,2475,2475,2475,2475,859
|
|
20250102,122500,33787518410,2475,2475,2475,2475,23447
|
|
20250102,122400,33729487085,2475,2475,2475,2475,5057
|
|
20250102,122300,33716971010,2475,2475,2475,2475,706
|
|
20250102,122200,33715223660,2475,2475,2475,2475,19
|
|
20250102,122100,33715176635,2475,2475,2475,2475,525
|
|
20250102,122000,33713877260,2475,2475,2475,2475,0
|
|
20250102,121900,33713877260,2475,2475,2475,2475,129
|
|
20250102,121800,33713557985,2475,2475,2475,2475,1510
|
|
20250102,121700,33709820735,2475,2475,2475,2475,710
|
|
20250102,121600,33708063485,2475,2475,2475,2475,321
|
|
20250102,121500,33707269010,2475,2475,2475,2475,320
|
|
20250102,121400,33706477010,2475,2475,2475,2475,561
|
|
20250102,121300,33705088535,2475,2475,2475,2475,0
|
|
20250102,121200,33705088535,2475,2475,2475,2475,1844
|
|
20250102,121100,33700524635,2475,2475,2475,2475,1183
|
|
20250102,121000,33697596710,2475,2475,2475,2475,100
|
|
20250102,120900,33697349210,2475,2475,2475,2475,875
|
|
20250102,120800,33695183585,2475,2475,2475,2475,1244
|
|
20250102,120700,33692104685,2475,2475,2475,2475,21
|
|
20250102,120600,33692052710,2475,2475,2475,2475,504
|
|
20250102,120500,33690805310,2475,2475,2475,2475,2801
|
|
20250102,120400,33683872835,2475,2475,2475,2475,98
|
|
20250102,120300,33683630285,2475,2475,2475,2475,2424
|
|
20250102,120200,33677630885,2475,2475,2475,2475,15
|
|
20250102,120100,33677593760,2475,2475,2475,2475,969
|
|
20250102,120000,33675195485,2475,2475,2475,2475,1559
|
|
20250102,115900,33671336960,2475,2475,2475,2475,1004
|
|
20250102,115800,33668852060,2475,2475,2475,2475,1298
|
|
20250102,115700,33665639510,2475,2475,2475,2475,1481
|
|
20250102,115600,33661974035,2475,2475,2475,2475,2542
|
|
20250102,115500,33655682585,2475,2475,2475,2475,611
|
|
20250102,115400,33654170360,2475,2475,2475,2475,432
|
|
20250102,115300,33653101160,2475,2475,2475,2475,0
|
|
20250102,115200,33653101160,2475,2475,2475,2475,5098
|
|
20250102,115100,33640483610,2475,2475,2475,2475,499
|
|
20250102,115000,33639248585,2475,2475,2475,2475,3342
|
|
20250102,114900,33630977135,2475,2475,2475,2475,10
|
|
20250102,114800,33630952385,2475,2475,2475,2475,60
|
|
20250102,114700,33630803885,2475,2475,2475,2475,223
|
|
20250102,114600,33630251960,2475,2475,2475,2475,2039
|
|
20250102,114500,33625205435,2475,2475,2475,2475,597
|
|
20250102,114400,33623727860,2475,2475,2475,2475,32
|
|
20250102,114300,33623648660,2475,2475,2475,2475,3839
|
|
20250102,114200,33614147135,2475,2475,2475,2475,1420
|
|
20250102,114100,33610632635,2475,2475,2475,2475,40
|
|
20250102,114000,33610533635,2475,2475,2475,2475,1716
|
|
20250102,113900,33606286535,2475,2475,2475,2475,5897
|
|
20250102,113800,33591691460,2475,2475,2475,2475,2953
|
|
20250102,113700,33584382785,2475,2475,2475,2475,6164
|
|
20250102,113600,33569126885,2475,2475,2475,2475,3780
|
|
20250102,113500,33559771385,2475,2475,2475,2475,2261
|
|
20250102,113400,33554175410,2475,2475,2475,2475,6146
|
|
20250102,113300,33538964060,2475,2475,2475,2475,4135
|
|
20250102,113200,33528729935,2475,2475,2475,2475,9424
|
|
20250102,113100,33505405535,2475,2475,2475,2475,15267
|
|
20250102,113000,33467619710,2475,2475,2475,2475,76249
|
|
20250102,112900,33278903435,2475,2420,2475,2420,348601
|
|
20250102,112800,32420206755,2430,2445,2450,2385,518343
|
|
20250102,112700,31170358540,2435,2450,2460,2430,153538
|
|
20250102,112600,30795631730,2455,2430,2460,2430,113471
|
|
20250102,112500,30518563375,2440,2475,2475,2420,195032
|
|
20250102,112400,30038331415,2475,2475,2475,2475,2245
|
|
20250102,112300,30032775040,2475,2475,2475,2475,12062
|
|
20250102,112200,30002921590,2475,2475,2475,2475,4299
|
|
20250102,112100,29992281565,2475,2475,2475,2475,1719
|
|
20250102,112000,29988027040,2475,2475,2475,2475,9530
|
|
20250102,111900,29964440290,2475,2475,2475,2475,13258
|
|
20250102,111800,29931626740,2475,2475,2475,2475,24578
|
|
20250102,111700,29870796190,2475,2475,2475,2475,4114
|
|
20250102,111600,29860614040,2475,2475,2475,2475,9491
|
|
20250102,111500,29837123815,2475,2455,2475,2440,99095
|
|
20250102,111400,29592088470,2440,2475,2475,2440,577622
|
|
20250102,111300,28163536475,2475,2475,2475,2475,8113
|
|
20250102,111200,28143456800,2475,2475,2475,2475,3193
|
|
20250102,111100,28135554125,2475,2475,2475,2475,566
|
|
20250102,111000,28134153275,2475,2475,2475,2475,4011
|
|
20250102,110900,28124226050,2475,2475,2475,2475,21521
|
|
20250102,110800,28070961575,2475,2475,2475,2475,1641
|
|
20250102,110700,28066900100,2475,2475,2475,2475,4903
|
|
20250102,110600,28054765175,2475,2475,2475,2475,5919
|
|
20250102,110500,28040115650,2475,2475,2475,2475,2491
|
|
20250102,110400,28033950425,2475,2475,2475,2475,6007
|
|
20250102,110300,28019083100,2475,2475,2475,2475,7308
|
|
20250102,110200,28000995800,2475,2475,2475,2475,10891
|
|
20250102,110100,27974040575,2475,2475,2475,2475,8041
|
|
20250102,110000,27954139100,2475,2475,2475,2475,6320
|
|
20250102,105900,27938497100,2475,2475,2475,2475,13285
|
|
20250102,105800,27905616725,2475,2475,2475,2475,829
|
|
20250102,105700,27903564950,2475,2475,2475,2475,5043
|
|
20250102,105600,27891083525,2475,2475,2475,2475,7726
|
|
20250102,105500,27871961675,2475,2475,2475,2475,71701
|
|
20250102,105400,27694501700,2475,2475,2475,2475,1370
|
|
20250102,105300,27691110950,2475,2475,2475,2475,1131
|
|
20250102,105200,27688311725,2475,2475,2475,2475,16147
|
|
20250102,105100,27648347900,2475,2475,2475,2475,1432
|
|
20250102,105000,27644803700,2475,2475,2475,2475,8997
|
|
20250102,104900,27622536125,2475,2475,2475,2475,9806
|
|
20250102,104800,27598266275,2475,2475,2475,2475,6072
|
|
20250102,104700,27583238075,2475,2475,2475,2475,5092
|
|
20250102,104600,27570635375,2475,2475,2475,2475,1249
|
|
20250102,104500,27567544100,2475,2475,2475,2475,15065
|
|
20250102,104400,27530258225,2475,2475,2475,2475,10676
|
|
20250102,104300,27503835125,2475,2475,2475,2475,5918
|
|
20250102,104200,27489188075,2475,2475,2475,2475,3920
|
|
20250102,104100,27479486075,2475,2475,2475,2475,3366
|
|
20250102,104000,27471155225,2475,2475,2475,2475,5519
|
|
20250102,103900,27457495700,2475,2475,2475,2475,7558
|
|
20250102,103800,27438789650,2475,2475,2475,2475,161660
|
|
20250102,103700,27038681150,2475,2475,2475,2475,163914
|
|
20250102,103600,26632994000,2475,2475,2475,2475,87706
|
|
20250102,103500,26415921650,2475,2475,2475,2475,53181
|
|
20250102,103400,26284298675,2475,2475,2475,2475,28773
|
|
20250102,103300,26213085500,2475,2475,2475,2475,244222
|
|
20250102,103200,25608636050,2475,2475,2475,2410,2026624
|
|
20250102,103100,20595061210,2475,2475,2475,2475,12802
|
|
20250102,103000,20563376260,2475,2475,2475,2475,1037
|
|
20250102,102900,20560809685,2475,2475,2475,2475,6836
|
|
20250102,102800,20543890585,2475,2475,2475,2475,15358
|
|
20250102,102700,20505879535,2475,2475,2475,2475,4879
|
|
20250102,102600,20493804010,2475,2475,2475,2475,5436
|
|
20250102,102500,20480349910,2475,2475,2475,2475,14761
|
|
20250102,102400,20443816435,2475,2475,2475,2475,5512
|
|
20250102,102300,20430174235,2475,2475,2475,2475,13740
|
|
20250102,102200,20396167735,2475,2475,2475,2475,38189
|
|
20250102,102100,20301649960,2475,2475,2475,2475,62681
|
|
20250102,102000,20146514485,2475,2475,2475,2475,8596
|
|
20250102,101900,20125239385,2475,2475,2475,2475,75485
|
|
20250102,101800,19938414010,2475,2475,2475,2475,40701
|
|
20250102,101700,19837679035,2475,2475,2475,2475,111265
|
|
20250102,101600,19562298160,2475,2390,2475,2370,1259181
|
|
20250102,101500,16459191435,2375,2330,2400,2325,263404
|
|
20250102,101400,15839391975,2330,2365,2410,2320,471709
|
|
20250102,101300,14726885350,2360,2340,2430,2305,1119160
|
|
20250102,101200,12074275120,2340,2300,2350,2285,560399
|
|
20250102,101100,10781120050,2275,2275,2275,2275,0
|
|
20250102,101000,10781120050,2275,2240,2275,2235,412720
|
|
20250102,100900,9850104680,2240,2240,2245,2230,284467
|
|
20250102,100800,9213425835,2245,2235,2245,2210,502095
|
|
20250102,100700,8092150205,2235,2170,2235,2155,382355
|
|
20250102,100600,7248209215,2170,2200,2200,2150,401425
|
|
20250102,100500,6377082855,2200,2205,2220,2190,277578
|
|
20250102,100400,5764318785,2210,2200,2210,2175,346154
|
|
20250102,100300,5003785050,2200,2200,2210,2165,439878
|
|
20250102,100200,4040749475,2195,2115,2220,2110,607243
|
|
20250102,100100,2716885385,2110,2125,2160,2080,392004
|
|
20250102,100000,1887788400,2125,2070,2170,2065,890440
|