625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192200,1388713320,3730,3730,3730,3730,13875
|
|
20250103,192100,1388713320,3730,3730,3730,3730,0
|
|
20250103,192000,1388713320,3730,3730,3730,3730,0
|
|
20250103,191900,1388713320,3730,3730,3730,3730,0
|
|
20250103,191800,1388713320,3730,3730,3730,3730,0
|
|
20250103,191700,1388713320,3730,3730,3730,3730,0
|
|
20250103,191600,1388713320,3730,3730,3730,3730,0
|
|
20250103,191500,1388713320,3730,3730,3730,3730,0
|
|
20250103,191400,1388713320,3730,3730,3730,3730,0
|
|
20250103,191300,1388713320,3730,3730,3730,3730,0
|
|
20250103,191200,1388713320,3730,3730,3730,3730,0
|
|
20250103,191100,1388713320,3730,3730,3730,3730,0
|
|
20250103,191000,1388713320,3730,3730,3730,3730,0
|
|
20250103,190900,1388713320,3730,3730,3730,3730,0
|
|
20250103,190800,1388713320,3730,3730,3730,3730,0
|
|
20250103,190700,1388713320,3730,3730,3730,3730,0
|
|
20250103,190600,1388713320,3730,3730,3730,3730,0
|
|
20250103,190500,1388713320,3730,3730,3730,3730,0
|
|
20250103,190400,1388713320,3730,3730,3730,3730,0
|
|
20250103,190300,1388713320,3730,3730,3730,3730,0
|
|
20250103,190200,1388713320,3730,3730,3730,3730,0
|
|
20250103,190100,1388713320,3730,3730,3730,3730,0
|
|
20250103,190000,1388713320,3730,3730,3730,3730,0
|
|
20250103,185900,1388713320,3730,3730,3730,3730,0
|
|
20250103,185800,1388713320,3730,3730,3730,3730,0
|
|
20250103,185700,1388713320,3730,3730,3730,3730,0
|
|
20250103,185600,1388713320,3730,3730,3730,3730,0
|
|
20250103,185500,1388713320,3730,3730,3730,3730,0
|
|
20250103,185400,1388713320,3730,3730,3730,3730,0
|
|
20250103,185300,1388713320,3730,3730,3730,3730,0
|
|
20250103,185200,1388713320,3730,3730,3730,3730,13875
|
|
20250103,185100,1388713320,3730,3730,3730,3730,0
|
|
20250103,185000,1388713320,3730,3730,3730,3730,0
|
|
20250103,184900,1388713320,3730,3730,3730,3730,0
|
|
20250103,184800,1388713320,3730,3730,3730,3730,0
|
|
20250103,184700,1388713320,3730,3730,3730,3730,0
|
|
20250103,184600,1388713320,3730,3730,3730,3730,0
|
|
20250103,184500,1388713320,3730,3730,3730,3730,0
|
|
20250103,184400,1388713320,3730,3730,3730,3730,0
|
|
20250103,184300,1388713320,3730,3730,3730,3730,0
|
|
20250103,184200,1388713320,3730,3730,3730,3730,0
|
|
20250103,184100,1388713320,3730,3730,3730,3730,0
|
|
20250103,184000,1388713320,3730,3730,3730,3730,0
|
|
20250103,183900,1388713320,3730,3730,3730,3730,0
|
|
20250103,183800,1388713320,3730,3730,3730,3730,0
|
|
20250103,183700,1388713320,3730,3730,3730,3730,0
|
|
20250103,183600,1388713320,3730,3730,3730,3730,0
|
|
20250103,183500,1388713320,3730,3730,3730,3730,0
|
|
20250103,183400,1388713320,3730,3730,3730,3730,0
|
|
20250103,183300,1388713320,3730,3730,3730,3730,0
|
|
20250103,183200,1388713320,3730,3730,3730,3730,0
|
|
20250103,183100,1388713320,3730,3730,3730,3730,0
|
|
20250103,183000,1388713320,3730,3730,3730,3730,0
|
|
20250103,182900,1388713320,3730,3730,3730,3730,0
|
|
20250103,182800,1388713320,3730,3730,3730,3730,0
|
|
20250103,182700,1388713320,3730,3730,3730,3730,0
|
|
20250103,182600,1388713320,3730,3730,3730,3730,0
|
|
20250103,182500,1388713320,3730,3730,3730,3730,0
|
|
20250103,182400,1388713320,3730,3730,3730,3730,0
|
|
20250103,182300,1388713320,3730,3730,3730,3730,0
|
|
20250103,182200,1388713320,3730,3730,3730,3730,13875
|
|
20250103,182100,1388713320,3730,3730,3730,3730,0
|
|
20250103,182000,1388713320,3730,3730,3730,3730,0
|
|
20250103,181900,1388713320,3730,3730,3730,3730,0
|
|
20250103,181800,1388713320,3730,3730,3730,3730,0
|
|
20250103,181700,1388713320,3730,3730,3730,3730,0
|
|
20250103,181600,1388713320,3730,3730,3730,3730,0
|
|
20250103,181500,1388713320,3730,3730,3730,3730,0
|
|
20250103,181400,1388713320,3730,3730,3730,3730,0
|
|
20250103,181300,1388713320,3730,3730,3730,3730,0
|
|
20250103,181200,1388713320,3730,3730,3730,3730,0
|
|
20250103,181100,1388713320,3730,3730,3730,3730,0
|
|
20250103,181000,1388713320,3730,3730,3730,3730,0
|
|
20250103,180900,1388713320,3730,3730,3730,3730,0
|
|
20250103,180800,1388713320,3730,3730,3730,3730,0
|
|
20250103,180700,1388713320,3730,3730,3730,3730,0
|
|
20250103,180600,1388713320,3730,3730,3730,3730,0
|
|
20250103,180500,1388713320,3730,3730,3730,3730,0
|
|
20250103,180400,1388713320,3730,3730,3730,3730,0
|
|
20250103,180300,1388713320,3730,3730,3730,3730,0
|
|
20250103,180200,1388713320,3730,3730,3730,3730,0
|
|
20250103,180100,1388713320,3730,3730,3730,3730,0
|
|
20250103,180000,1388713320,3730,3730,3730,3730,0
|
|
20250103,175900,1388713320,3730,3730,3730,3730,0
|
|
20250103,175800,1388713320,3730,3730,3730,3730,0
|
|
20250103,175700,1388713320,3730,3730,3730,3730,0
|
|
20250103,175600,1388713320,3730,3730,3730,3730,0
|
|
20250103,175500,1388713320,3730,3730,3730,3730,0
|
|
20250103,175400,1388713320,3730,3730,3730,3730,0
|
|
20250103,175300,1388713320,3730,3730,3730,3730,0
|
|
20250103,175200,1388713320,3730,3730,3730,3730,13875
|
|
20250103,175100,1388713320,3730,3730,3730,3730,0
|
|
20250103,175000,1388713320,3730,3730,3730,3730,0
|
|
20250103,174900,1388713320,3730,3730,3730,3730,0
|
|
20250103,174800,1388713320,3730,3730,3730,3730,0
|
|
20250103,174700,1388713320,3730,3730,3730,3730,0
|
|
20250103,174600,1388713320,3730,3730,3730,3730,0
|
|
20250103,174500,1388713320,3730,3730,3730,3730,0
|
|
20250103,174400,1388713320,3730,3730,3730,3730,0
|
|
20250103,174300,1388713320,3730,3730,3730,3730,0
|
|
20250103,174200,1388713320,3730,3730,3730,3730,0
|
|
20250103,174100,1388713320,3730,3730,3730,3730,0
|
|
20250103,174000,1388713320,3730,3730,3730,3730,0
|
|
20250103,173900,1388713320,3730,3730,3730,3730,0
|
|
20250103,173800,1388713320,3730,3730,3730,3730,0
|
|
20250103,173700,1388713320,3730,3730,3730,3730,0
|
|
20250103,173600,1388713320,3730,3730,3730,3730,0
|
|
20250103,173500,1388713320,3730,3730,3730,3730,0
|
|
20250103,173400,1388713320,3730,3730,3730,3730,0
|
|
20250103,173300,1388713320,3730,3730,3730,3730,0
|
|
20250103,173200,1388713320,3730,3730,3730,3730,0
|
|
20250103,173100,1388713320,3730,3730,3730,3730,0
|
|
20250103,173000,1388713320,3730,3730,3730,3730,0
|
|
20250103,172900,1388713320,3730,3730,3730,3730,0
|
|
20250103,172800,1388713320,3730,3730,3730,3730,0
|
|
20250103,172700,1388713320,3730,3730,3730,3730,0
|
|
20250103,172600,1388713320,3730,3730,3730,3730,0
|
|
20250103,172500,1388713320,3730,3730,3730,3730,0
|
|
20250103,172400,1388713320,3730,3730,3730,3730,0
|
|
20250103,172300,1388713320,3730,3730,3730,3730,0
|
|
20250103,172200,1388713320,3730,3730,3730,3730,13875
|
|
20250103,172100,1388713320,3730,3730,3730,3730,0
|
|
20250103,172000,1388713320,3730,3730,3730,3730,0
|
|
20250103,171900,1388713320,3730,3730,3730,3730,0
|
|
20250103,171800,1388713320,3730,3730,3730,3730,0
|
|
20250103,171700,1388713320,3730,3730,3730,3730,0
|
|
20250103,171600,1388713320,3730,3730,3730,3730,0
|
|
20250103,171500,1388713320,3730,3730,3730,3730,0
|
|
20250103,171400,1388713320,3730,3730,3730,3730,0
|
|
20250103,171300,1388713320,3730,3730,3730,3730,0
|
|
20250103,171200,1388713320,3730,3730,3730,3730,0
|
|
20250103,171100,1388713320,3730,3730,3730,3730,0
|
|
20250103,171000,1388713320,3730,3730,3730,3730,0
|
|
20250103,170900,1388713320,3730,3730,3730,3730,0
|
|
20250103,170800,1388713320,3730,3730,3730,3730,0
|
|
20250103,170700,1388713320,3730,3730,3730,3730,0
|
|
20250103,170600,1388713320,3730,3730,3730,3730,0
|
|
20250103,170500,1388713320,3730,3730,3730,3730,0
|
|
20250103,170400,1388713320,3730,3730,3730,3730,0
|
|
20250103,170300,1388713320,3730,3730,3730,3730,0
|
|
20250103,170200,1388713320,3730,3730,3730,3730,0
|
|
20250103,170100,1388713320,3730,3730,3730,3730,0
|
|
20250103,170000,1388713320,3730,3730,3730,3730,0
|
|
20250103,165900,1388713320,3730,3730,3730,3730,0
|
|
20250103,165800,1388713320,3730,3730,3730,3730,0
|
|
20250103,165700,1388713320,3730,3730,3730,3730,0
|
|
20250103,165600,1388713320,3730,3730,3730,3730,0
|
|
20250103,165500,1388713320,3730,3730,3730,3730,0
|
|
20250103,165400,1388713320,3730,3730,3730,3730,0
|
|
20250103,165300,1388713320,3730,3730,3730,3730,0
|
|
20250103,165200,1388713320,3730,3730,3730,3730,13875
|
|
20250103,165100,1388713320,3730,3730,3730,3730,0
|
|
20250103,165000,1388713320,3730,3730,3730,3730,0
|
|
20250103,164900,1388713320,3730,3730,3730,3730,0
|
|
20250103,164800,1388713320,3730,3730,3730,3730,0
|
|
20250103,164700,1388713320,3730,3730,3730,3730,0
|
|
20250103,164600,1388713320,3730,3730,3730,3730,0
|
|
20250103,164500,1388713320,3730,3730,3730,3730,0
|
|
20250103,164400,1388713320,3730,3730,3730,3730,0
|
|
20250103,164300,1388713320,3730,3730,3730,3730,0
|
|
20250103,164200,1388713320,3730,3730,3730,3730,0
|
|
20250103,164100,1388713320,3730,3730,3730,3730,0
|
|
20250103,164000,1388713320,3730,3730,3730,3730,0
|
|
20250103,163900,1388713320,3730,3730,3730,3730,0
|
|
20250103,163800,1388713320,3730,3730,3730,3730,0
|
|
20250103,163700,1388713320,3730,3730,3730,3730,0
|
|
20250103,163600,1388713320,3730,3730,3730,3730,0
|
|
20250103,163500,1388713320,3730,3730,3730,3730,0
|
|
20250103,163400,1388713320,3730,3730,3730,3730,0
|
|
20250103,163300,1388713320,3730,3730,3730,3730,0
|
|
20250103,163200,1388713320,3730,3730,3730,3730,0
|
|
20250103,163100,1388713320,3730,3730,3730,3730,0
|
|
20250103,163000,1388713320,3730,3730,3730,3730,0
|
|
20250103,162900,1388713320,3730,3730,3730,3730,0
|
|
20250103,162800,1388713320,3730,3730,3730,3730,0
|
|
20250103,162700,1388713320,3730,3730,3730,3730,0
|
|
20250103,162600,1388713320,3730,3730,3730,3730,0
|
|
20250103,162500,1388713320,3730,3730,3730,3730,0
|
|
20250103,162400,1388713320,3730,3730,3730,3730,0
|
|
20250103,162300,1388713320,3730,3730,3730,3730,0
|
|
20250103,162200,1388713320,3730,3730,3730,3730,13875
|
|
20250103,162100,1388713320,3730,3730,3730,3730,0
|
|
20250103,162000,1388713320,3730,3730,3730,3730,0
|
|
20250103,161900,1388713320,3730,3730,3730,3730,0
|
|
20250103,161800,1388713320,3730,3730,3730,3730,0
|
|
20250103,161700,1388713320,3730,3730,3730,3730,0
|
|
20250103,161600,1388713320,3730,3730,3730,3730,0
|
|
20250103,161500,1388713320,3730,3730,3730,3730,0
|
|
20250103,161400,1388713320,3730,3730,3730,3730,0
|
|
20250103,161300,1388713320,3730,3730,3730,3730,0
|
|
20250103,161200,1388713320,3730,3730,3730,3730,0
|
|
20250103,161100,1388713320,3730,3730,3730,3730,0
|
|
20250103,161000,1388713320,3730,3730,3730,3730,0
|
|
20250103,160900,1388713320,3730,3730,3730,3730,0
|
|
20250103,160800,1388713320,3730,3730,3730,3730,0
|
|
20250103,160700,1388713320,3730,3730,3730,3730,0
|
|
20250103,160600,1388713320,3730,3730,3730,3730,0
|
|
20250103,160500,1388713320,3730,3730,3730,3730,0
|
|
20250103,160400,1388713320,3730,3730,3730,3730,0
|
|
20250103,160300,1388713320,3730,3730,3730,3730,0
|
|
20250103,160200,1388713320,3730,3730,3730,3730,0
|
|
20250103,160100,1388713320,3730,3730,3730,3730,0
|
|
20250103,160000,1388713320,3730,3730,3730,3730,0
|
|
20250103,155900,1388713320,3730,3730,3730,3730,0
|
|
20250103,155800,1388713320,3730,3730,3730,3730,0
|
|
20250103,155700,1388713320,3730,3730,3730,3730,0
|
|
20250103,155600,1388713320,3730,3730,3730,3730,0
|
|
20250103,155500,1388713320,3730,3730,3730,3730,0
|
|
20250103,155400,1388713320,3730,3730,3730,3730,0
|
|
20250103,155300,1388713320,3730,3730,3730,3730,0
|
|
20250103,155200,1388713320,3730,3730,3730,3730,13875
|
|
20250103,155100,1388713320,3730,3730,3730,3730,0
|
|
20250103,155000,1388713320,3730,3730,3730,3730,0
|
|
20250103,154900,1388713320,3730,3730,3730,3730,0
|
|
20250103,154800,1388713320,3730,3730,3730,3730,0
|
|
20250103,154700,1388713320,3730,3730,3730,3730,0
|
|
20250103,154600,1388713320,3730,3730,3730,3730,0
|
|
20250103,154500,1388713320,3730,3730,3730,3730,0
|
|
20250103,154400,1388713320,3730,3730,3730,3730,0
|
|
20250103,154300,1388713320,3730,3730,3730,3730,0
|
|
20250103,154200,1388713320,3730,3730,3730,3730,0
|
|
20250103,154100,1388713320,3730,3730,3730,3730,0
|
|
20250103,154000,1388713320,3730,3730,3730,3730,0
|
|
20250103,153900,1388713320,3730,3730,3730,3730,0
|
|
20250103,153800,1388713320,3730,3730,3730,3730,0
|
|
20250103,153700,1388713320,3730,3730,3730,3730,0
|
|
20250103,153600,1388713320,3730,3730,3730,3730,0
|
|
20250103,153500,1388713320,3730,3730,3730,3730,0
|
|
20250103,153400,1388713320,3730,3730,3730,3730,0
|
|
20250103,153300,1388713320,3730,3730,3730,3730,0
|
|
20250103,153200,1388713320,3730,3730,3730,3730,0
|
|
20250103,153100,1388713320,3730,3730,3730,3730,0
|
|
20250103,153000,1388713320,3730,3730,3730,3730,13875
|
|
20250103,152900,1336959570,3720,3720,3720,3720,0
|
|
20250103,152800,1336959570,3720,3720,3720,3720,0
|
|
20250103,152700,1336959570,3720,3720,3720,3720,0
|
|
20250103,152600,1336959570,3720,3720,3720,3720,0
|
|
20250103,152500,1336959570,3720,3720,3720,3720,0
|
|
20250103,152400,1336959570,3720,3720,3720,3720,0
|
|
20250103,152300,1336959570,3720,3720,3720,3720,0
|
|
20250103,152200,1336959570,3720,3720,3720,3720,0
|
|
20250103,152100,1336959570,3720,3720,3720,3720,0
|
|
20250103,152000,1336959570,3720,3720,3720,3720,0
|
|
20250103,151900,1336959570,3720,3725,3730,3720,4518
|
|
20250103,151800,1320130265,3715,3720,3730,3715,1129
|
|
20250103,151700,1315925785,3720,3720,3730,3720,5948
|
|
20250103,151600,1293799205,3720,3725,3730,3720,1773
|
|
20250103,151500,1287193445,3730,3730,3730,3725,413
|
|
20250103,151400,1285653825,3730,3730,3730,3725,940
|
|
20250103,151300,1282150850,3730,3730,3730,3730,112
|
|
20250103,151200,1281733090,3720,3730,3730,3720,2105
|
|
20250103,151100,1273891975,3730,3725,3730,3725,224
|
|
20250103,151000,1273057465,3725,3730,3730,3725,102
|
|
20250103,150900,1272677505,3725,3730,3730,3725,592
|
|
20250103,150800,1270472295,3725,3725,3730,3725,201
|
|
20250103,150700,1269723565,3730,3730,3730,3725,799
|
|
20250103,150600,1266745550,3730,3730,3730,3730,538
|
|
20250103,150500,1264738810,3725,3730,3730,3725,250
|
|
20250103,150400,1263806560,3730,3730,3730,3730,236
|
|
20250103,150300,1262926280,3730,3730,3730,3725,1416
|
|
20250103,150200,1257650460,3725,3730,3730,3725,1183
|
|
20250103,150100,1253240370,3730,3720,3735,3720,7221
|
|
20250103,150000,1226326570,3725,3720,3725,3720,2735
|
|
20250103,145900,1216152265,3720,3720,3720,3720,0
|
|
20250103,145800,1216152265,3720,3720,3720,3720,141
|
|
20250103,145700,1215627745,3720,3720,3720,3720,439
|
|
20250103,145600,1213994665,3720,3720,3720,3715,990
|
|
20250103,145500,1210312555,3715,3720,3720,3715,556
|
|
20250103,145400,1208246735,3720,3720,3720,3720,500
|
|
20250103,145300,1206386735,3720,3720,3720,3720,1
|
|
20250103,145200,1206383015,3720,3720,3720,3720,0
|
|
20250103,145100,1206383015,3720,3720,3720,3720,0
|
|
20250103,145000,1206383015,3720,3720,3720,3720,542
|
|
20250103,144900,1204366775,3720,3720,3720,3720,120
|
|
20250103,144800,1203920375,3720,3710,3720,3710,102
|
|
20250103,144700,1203541935,3710,3710,3720,3710,1985
|
|
20250103,144600,1196167580,3705,3710,3710,3705,89
|
|
20250103,144500,1195837395,3715,3705,3715,3705,53
|
|
20250103,144400,1195640510,3715,3715,3715,3715,0
|
|
20250103,144300,1195640510,3715,3715,3715,3715,0
|
|
20250103,144200,1195640510,3715,3715,3715,3715,8
|
|
20250103,144100,1195610790,3715,3715,3715,3715,2
|
|
20250103,144000,1195603360,3695,3720,3720,3695,100
|
|
20250103,143900,1195233835,3690,3715,3720,3690,2551
|
|
20250103,143800,1185784825,3720,3720,3720,3720,211
|
|
20250103,143700,1184999905,3720,3720,3720,3720,4
|
|
20250103,143600,1184985025,3720,3720,3720,3720,155
|
|
20250103,143500,1184408425,3720,3720,3720,3715,25
|
|
20250103,143400,1184315440,3720,3720,3720,3720,216
|
|
20250103,143300,1183511920,3720,3720,3720,3720,1305
|
|
20250103,143200,1178657320,3720,3720,3720,3720,1992
|
|
20250103,143100,1171247080,3720,3720,3720,3720,153
|
|
20250103,143000,1170677920,3720,3715,3720,3715,199
|
|
20250103,142900,1169937885,3720,3715,3720,3715,271
|
|
20250103,142800,1168931110,3715,3715,3715,3715,0
|
|
20250103,142700,1168931110,3715,3720,3720,3715,166
|
|
20250103,142600,1168314410,3715,3720,3720,3715,11
|
|
20250103,142500,1168273540,3720,3710,3720,3710,5817
|
|
20250103,142400,1146691550,3710,3710,3710,3710,0
|
|
20250103,142300,1146691550,3710,3705,3710,3700,985
|
|
20250103,142200,1143043085,3710,3705,3710,3705,3
|
|
20250103,142100,1143031960,3705,3705,3705,3705,2
|
|
20250103,142000,1143024550,3710,3710,3710,3710,0
|
|
20250103,141900,1143024550,3710,3710,3710,3710,37
|
|
20250103,141800,1142887280,3710,3710,3710,3710,0
|
|
20250103,141700,1142887280,3710,3710,3710,3710,0
|
|
20250103,141600,1142887280,3710,3710,3710,3710,51
|
|
20250103,141500,1142698070,3710,3710,3710,3710,0
|
|
20250103,141400,1142698070,3710,3710,3710,3710,10
|
|
20250103,141300,1142660970,3710,3710,3710,3710,10
|
|
20250103,141200,1142623870,3710,3710,3710,3710,368
|
|
20250103,141100,1141258590,3710,3710,3710,3710,0
|
|
20250103,141000,1141258590,3710,3710,3710,3710,530
|
|
20250103,140900,1139292290,3710,3705,3710,3705,994
|
|
20250103,140800,1135607010,3695,3695,3695,3695,1
|
|
20250103,140700,1135603315,3705,3695,3705,3690,658
|
|
20250103,140600,1133172765,3690,3690,3690,3690,0
|
|
20250103,140500,1133172765,3690,3705,3705,3690,304
|
|
20250103,140400,1132049495,3700,3700,3700,3700,20
|
|
20250103,140300,1131975495,3700,3695,3700,3695,390
|
|
20250103,140200,1130533495,3700,3700,3700,3700,50
|
|
20250103,140100,1130348495,3700,3700,3700,3700,300
|
|
20250103,140000,1129238495,3700,3705,3705,3700,312
|
|
20250103,135900,1128084060,3705,3705,3705,3705,200
|
|
20250103,135800,1127343060,3705,3705,3705,3705,0
|
|
20250103,135700,1127343060,3705,3700,3705,3700,86
|
|
20250103,135600,1127024850,3700,3700,3700,3700,216
|
|
20250103,135500,1126225650,3700,3700,3700,3695,92
|
|
20250103,135400,1125885400,3705,3705,3705,3705,0
|
|
20250103,135300,1125885400,3705,3705,3705,3705,1
|
|
20250103,135200,1125881695,3705,3705,3705,3705,8
|
|
20250103,135100,1125852055,3705,3705,3705,3705,500
|
|
20250103,135000,1123999555,3705,3700,3705,3700,396
|
|
20250103,134900,1122534270,3705,3700,3705,3700,50
|
|
20250103,134800,1122349260,3700,3700,3700,3700,1121
|
|
20250103,134700,1118201560,3700,3700,3700,3700,0
|
|
20250103,134600,1118201560,3700,3685,3700,3685,2094
|
|
20250103,134500,1110462665,3685,3685,3700,3685,300
|
|
20250103,134400,1109357135,3685,3690,3690,3685,5983
|
|
20250103,134300,1087306195,3700,3700,3700,3700,184
|
|
20250103,134200,1086625395,3700,3700,3700,3700,383
|
|
20250103,134100,1085208295,3695,3695,3695,3695,3344
|
|
20250103,134000,1072852215,3705,3695,3705,3690,891
|
|
20250103,133900,1069560100,3690,3690,3690,3685,3438
|
|
20250103,133800,1056874130,3690,3690,3690,3690,2314
|
|
20250103,133700,1048335470,3695,3695,3695,3695,835
|
|
20250103,133600,1045250145,3695,3710,3710,3695,345
|
|
20250103,133500,1043973975,3710,3710,3710,3710,0
|
|
20250103,133400,1043973975,3710,3700,3710,3700,204
|
|
20250103,133300,1043219155,3710,3710,3710,3710,10
|
|
20250103,133200,1043182055,3710,3710,3710,3710,402
|
|
20250103,133100,1041690635,3700,3700,3700,3700,5
|
|
20250103,133000,1041672135,3715,3715,3715,3715,0
|
|
20250103,132900,1041672135,3715,3715,3715,3715,300
|
|
20250103,132800,1040557635,3715,3705,3715,3695,2598
|
|
20250103,132700,1030947455,3705,3715,3715,3700,11725
|
|
20250103,132600,987515345,3715,3715,3715,3715,11
|
|
20250103,132500,987474480,3715,3720,3720,3715,690
|
|
20250103,132400,984909155,3725,3725,3725,3725,3
|
|
20250103,132300,984897980,3720,3720,3720,3720,10
|
|
20250103,132200,984860780,3725,3720,3725,3720,17
|
|
20250103,132100,984797465,3725,3725,3725,3725,22
|
|
20250103,132000,984715515,3725,3725,3725,3725,2052
|
|
20250103,131900,977071815,3730,3730,3730,3730,316
|
|
20250103,131800,975893135,3730,3730,3730,3730,1983
|
|
20250103,131700,968496545,3735,3730,3735,3730,271
|
|
20250103,131600,967484365,3730,3730,3735,3730,350
|
|
20250103,131500,966177380,3730,3725,3730,3725,2707
|
|
20250103,131400,956080305,3725,3725,3730,3725,259
|
|
20250103,131300,955114565,3725,3725,3725,3710,415
|
|
20250103,131200,953572815,3725,3725,3725,3725,9
|
|
20250103,131100,953539290,3730,3730,3730,3730,0
|
|
20250103,131000,953539290,3730,3725,3730,3725,604
|
|
20250103,130900,951288850,3725,3725,3725,3720,864
|
|
20250103,130800,948071200,3725,3725,3725,3725,27
|
|
20250103,130700,947970625,3725,3720,3725,3720,32
|
|
20250103,130600,947851575,3710,3725,3725,3710,120
|
|
20250103,130500,947406345,3710,3710,3710,3710,72
|
|
20250103,130400,947139225,3725,3720,3725,3720,1323
|
|
20250103,130300,942217655,3705,3705,3705,3705,0
|
|
20250103,130200,942217655,3705,3705,3720,3705,112
|
|
20250103,130100,941802665,3720,3720,3720,3720,0
|
|
20250103,130000,941802665,3720,3720,3720,3720,6
|
|
20250103,125900,941780345,3720,3720,3720,3720,0
|
|
20250103,125800,941780345,3720,3720,3720,3720,0
|
|
20250103,125700,941780345,3720,3715,3720,3715,284
|
|
20250103,125600,940725280,3710,3710,3710,3710,613
|
|
20250103,125500,938451050,3715,3715,3715,3710,11
|
|
20250103,125400,938410190,3715,3715,3720,3715,397
|
|
20250103,125300,936935325,3720,3720,3720,3710,21
|
|
20250103,125200,936857305,3710,3720,3720,3710,35
|
|
20250103,125100,936727405,3720,3720,3720,3720,53
|
|
20250103,125000,936530245,3720,3720,3720,3720,3
|
|
20250103,124900,936519085,3720,3720,3720,3720,4
|
|
20250103,124800,936504205,3725,3725,3725,3705,3638
|
|
20250103,124700,923017175,3725,3715,3725,3715,1724
|
|
20250103,124600,916611565,3720,3720,3720,3720,335
|
|
20250103,124500,915365365,3720,3720,3720,3720,865
|
|
20250103,124400,912147565,3725,3725,3725,3720,772
|
|
20250103,124300,909275700,3720,3725,3725,3720,220
|
|
20250103,124200,908456300,3725,3725,3725,3720,1012
|
|
20250103,124100,904691600,3725,3725,3725,3725,30
|
|
20250103,124000,904579850,3725,3720,3725,3720,99
|
|
20250103,123900,904211555,3725,3725,3725,3725,1
|
|
20250103,123800,904207830,3725,3725,3725,3725,2
|
|
20250103,123700,904200380,3725,3720,3725,3720,509
|
|
20250103,123600,902304400,3725,3725,3725,3725,1
|
|
20250103,123500,902300675,3725,3725,3725,3725,10
|
|
20250103,123400,902263425,3725,3725,3725,3725,1
|
|
20250103,123300,902259700,3725,3725,3725,3725,10
|
|
20250103,123200,902222450,3725,3725,3725,3725,122
|
|
20250103,123100,901768000,3725,3725,3725,3720,785
|
|
20250103,123000,898844145,3730,3730,3730,3730,28
|
|
20250103,122900,898739705,3725,3725,3725,3725,218
|
|
20250103,122800,897927655,3725,3725,3730,3725,141
|
|
20250103,122700,897402395,3725,3730,3730,3725,488
|
|
20250103,122600,895583705,3730,3730,3730,3730,0
|
|
20250103,122500,895583705,3730,3730,3730,3730,8
|
|
20250103,122400,895553865,3730,3725,3730,3725,3500
|
|
20250103,122300,882498950,3730,3725,3730,3720,3884
|
|
20250103,122200,868049705,3730,3725,3730,3725,117
|
|
20250103,122100,867613375,3725,3730,3730,3725,394
|
|
20250103,122000,866143820,3730,3730,3730,3725,761
|
|
20250103,121900,863306590,3730,3725,3730,3725,934
|
|
20250103,121800,859826930,3725,3720,3725,3720,404
|
|
20250103,121700,858322055,3720,3730,3730,3720,896
|
|
20250103,121600,854988405,3720,3725,3730,3720,3151
|
|
20250103,121500,843251060,3725,3725,3725,3725,10
|
|
20250103,121400,843213810,3725,3725,3725,3725,0
|
|
20250103,121300,843213810,3725,3725,3725,3725,3
|
|
20250103,121200,843202635,3720,3720,3720,3720,127
|
|
20250103,121100,842730195,3720,3720,3720,3720,1146
|
|
20250103,121000,838467075,3720,3725,3725,3720,143
|
|
20250103,120900,837934970,3725,3725,3725,3725,2
|
|
20250103,120800,837927520,3720,3725,3725,3720,1007
|
|
20250103,120700,834178960,3725,3730,3730,3725,11
|
|
20250103,120600,834137980,3720,3730,3730,3720,1911
|
|
20250103,120500,827028930,3730,3730,3735,3720,4567
|
|
20250103,120400,809994510,3730,3710,3730,3710,10163
|
|
20250103,120300,772215980,3710,3705,3710,3705,71
|
|
20250103,120200,771952670,3705,3700,3705,3700,1874
|
|
20250103,120100,765009550,3705,3705,3705,3705,1
|
|
20250103,120000,765005845,3705,3705,3705,3705,10
|
|
20250103,115900,764968795,3705,3705,3705,3705,297
|
|
20250103,115800,763868410,3705,3705,3705,3705,2175
|
|
20250103,115700,755810035,3710,3710,3710,3710,2
|
|
20250103,115600,755802615,3710,3710,3710,3710,0
|
|
20250103,115500,755802615,3710,3710,3710,3710,0
|
|
20250103,115400,755802615,3710,3710,3710,3705,386
|
|
20250103,115300,754371930,3710,3710,3710,3710,29
|
|
20250103,115200,754264340,3710,3710,3710,3710,5
|
|
20250103,115100,754245790,3705,3705,3705,3705,61
|
|
20250103,115000,754019785,3705,3710,3710,3705,22
|
|
20250103,114900,753938270,3710,3710,3710,3710,100
|
|
20250103,114800,753567270,3710,3710,3710,3710,9
|
|
20250103,114700,753533880,3710,3710,3710,3710,40
|
|
20250103,114600,753385480,3710,3710,3710,3710,0
|
|
20250103,114500,753385480,3710,3710,3710,3710,167
|
|
20250103,114400,752765910,3705,3705,3705,3705,602
|
|
20250103,114300,750535500,3705,3705,3705,3700,384
|
|
20250103,114200,749113495,3705,3705,3705,3705,17
|
|
20250103,114100,749050510,3705,3705,3705,3705,10
|
|
20250103,114000,749013460,3705,3705,3705,3700,13
|
|
20250103,113900,748965345,3700,3705,3705,3700,2
|
|
20250103,113800,748957940,3705,3705,3705,3705,302
|
|
20250103,113700,747839030,3710,3710,3710,3710,163
|
|
20250103,113600,747234300,3705,3710,3710,3705,23
|
|
20250103,113500,747149070,3710,3710,3710,3705,500
|
|
20250103,113400,745294630,3710,3710,3710,3705,2695
|
|
20250103,113300,735296435,3705,3705,3705,3705,560
|
|
20250103,113200,733221635,3700,3705,3710,3700,351
|
|
20250103,113100,731922700,3705,3705,3705,3705,291
|
|
20250103,113000,730844545,3700,3700,3700,3700,148
|
|
20250103,112900,730296945,3705,3705,3705,3705,1
|
|
20250103,112800,730293240,3705,3705,3710,3705,4777
|
|
20250103,112700,712570815,3705,3705,3710,3705,2819
|
|
20250103,112600,702121395,3705,3705,3705,3705,2002
|
|
20250103,112500,694703985,3705,3700,3705,3700,70
|
|
20250103,112400,694444735,3700,3690,3700,3690,5955
|
|
20250103,112300,672440820,3685,3685,3685,3685,0
|
|
20250103,112200,672440820,3685,3690,3690,3685,117
|
|
20250103,112100,672009165,3690,3690,3690,3690,3
|
|
20250103,112000,671998095,3690,3690,3690,3690,2
|
|
20250103,111900,671990715,3690,3690,3690,3690,39
|
|
20250103,111800,671846805,3690,3685,3690,3685,2004
|
|
20250103,111700,664460905,3690,3690,3695,3690,966
|
|
20250103,111600,660896360,3690,3690,3690,3690,23
|
|
20250103,111500,660811490,3690,3690,3690,3690,0
|
|
20250103,111400,660811490,3690,3690,3690,3690,227
|
|
20250103,111300,659973860,3695,3695,3695,3685,274
|
|
20250103,111200,658964150,3695,3690,3695,3690,649
|
|
20250103,111100,656569280,3695,3695,3695,3695,2
|
|
20250103,111000,656561890,3695,3695,3695,3695,7
|
|
20250103,110900,656536025,3695,3695,3695,3695,30
|
|
20250103,110800,656425175,3690,3695,3695,3690,41
|
|
20250103,110700,656273880,3690,3690,3690,3690,292
|
|
20250103,110600,655196400,3690,3690,3690,3690,1
|
|
20250103,110500,655192710,3690,3690,3690,3690,250
|
|
20250103,110400,654270210,3690,3685,3690,3685,14
|
|
20250103,110300,654218600,3690,3690,3690,3690,3
|
|
20250103,110200,654207530,3690,3690,3690,3690,110
|
|
20250103,110100,653801630,3690,3690,3690,3690,104
|
|
20250103,110000,653417870,3690,3690,3690,3690,400
|
|
20250103,105900,651941870,3690,3695,3695,3690,254
|
|
20250103,105800,651003380,3695,3695,3695,3695,7
|
|
20250103,105700,650977515,3690,3690,3690,3690,1
|
|
20250103,105600,650973825,3690,3695,3695,3690,35
|
|
20250103,105500,650844600,3695,3695,3695,3695,0
|
|
20250103,105400,650844600,3695,3690,3695,3690,41
|
|
20250103,105300,650693305,3695,3695,3695,3695,0
|
|
20250103,105200,650693305,3695,3695,3695,3695,8
|
|
20250103,105100,650663745,3680,3695,3695,3680,115
|
|
20250103,105000,650238970,3695,3690,3695,3690,100
|
|
20250103,104900,649869475,3695,3695,3695,3695,1
|
|
20250103,104800,649865780,3695,3695,3695,3675,114
|
|
20250103,104700,649446770,3695,3680,3695,3675,1773
|
|
20250103,104600,642924145,3695,3695,3695,3695,0
|
|
20250103,104500,642924145,3695,3685,3695,3685,906
|
|
20250103,104400,639583975,3685,3680,3690,3680,3610
|
|
20250103,104300,626299120,3680,3690,3690,3680,425
|
|
20250103,104200,624735080,3690,3700,3700,3690,228
|
|
20250103,104100,623891730,3700,3700,3700,3700,2
|
|
20250103,104000,623884330,3685,3695,3700,3685,223
|
|
20250103,103900,623062170,3700,3695,3700,3695,102
|
|
20250103,103800,622685270,3700,3690,3700,3690,246
|
|
20250103,103700,621777520,3685,3680,3685,3680,133
|
|
20250103,103600,621287685,3685,3690,3690,3685,61
|
|
20250103,103500,621062700,3690,3690,3690,3690,30
|
|
20250103,103400,620952000,3690,3685,3690,3670,3037
|
|
20250103,103300,609791740,3685,3700,3700,3685,1482
|
|
20250103,103200,604322270,3700,3700,3700,3700,0
|
|
20250103,103100,604322270,3700,3700,3700,3700,3
|
|
20250103,103000,604311170,3700,3695,3700,3690,118
|
|
20250103,102900,603875115,3700,3700,3700,3695,34
|
|
20250103,102800,603749370,3700,3700,3700,3700,1
|
|
20250103,102700,603745670,3700,3695,3700,3695,203
|
|
20250103,102600,602995575,3695,3700,3700,3695,320
|
|
20250103,102500,601812935,3700,3705,3705,3700,3783
|
|
20250103,102400,587802330,3700,3700,3710,3700,510
|
|
20250103,102300,585913310,3710,3710,3710,3710,327
|
|
20250103,102200,584700140,3710,3710,3710,3710,2
|
|
20250103,102100,584692720,3710,3700,3710,3700,493
|
|
20250103,102000,582868600,3700,3710,3710,3700,33
|
|
20250103,101900,582746180,3700,3710,3710,3700,436
|
|
20250103,101800,581132970,3710,3710,3710,3700,2759
|
|
20250103,101700,570897380,3710,3705,3710,3700,1188
|
|
20250103,101600,566497940,3705,3705,3710,3705,602
|
|
20250103,101500,564266090,3705,3700,3705,3700,5437
|
|
20250103,101400,544147690,3700,3680,3700,3680,7700
|
|
20250103,101300,515719195,3680,3680,3690,3675,485
|
|
20250103,101200,513934420,3680,3685,3690,3680,1131
|
|
20250103,101100,509771800,3690,3690,3690,3690,2
|
|
20250103,101000,509764420,3690,3680,3690,3680,477
|
|
20250103,100900,508009040,3695,3695,3695,3680,167
|
|
20250103,100800,507392575,3695,3685,3695,3685,3801
|
|
20250103,100700,493366250,3685,3690,3690,3685,196
|
|
20250103,100600,492643940,3690,3685,3690,3685,319
|
|
20250103,100500,491468350,3690,3685,3690,3685,37
|
|
20250103,100400,491332000,3685,3680,3685,3680,758
|
|
20250103,100300,488542545,3680,3680,3680,3680,30
|
|
20250103,100200,488432145,3680,3675,3680,3670,1282
|
|
20250103,100100,483723870,3675,3685,3690,3675,456
|
|
20250103,100000,482044630,3685,3685,3690,3685,112
|
|
20250103,095900,481631900,3690,3690,3690,3690,36
|
|
20250103,095800,481499060,3695,3695,3695,3695,0
|
|
20250103,095700,481499060,3695,3695,3695,3695,6
|
|
20250103,095600,481476890,3695,3690,3695,3690,29
|
|
20250103,095500,481369835,3690,3690,3690,3690,143
|
|
20250103,095400,480842165,3690,3690,3690,3685,354
|
|
20250103,095300,479536155,3675,3690,3690,3670,558
|
|
20250103,095200,477486840,3690,3675,3690,3670,262
|
|
20250103,095100,476524195,3680,3675,3685,3675,831
|
|
20250103,095000,473466260,3670,3680,3685,3670,2571
|
|
20250103,094900,464009025,3680,3675,3680,3670,1071
|
|
20250103,094800,460074095,3675,3675,3675,3675,527
|
|
20250103,094700,458137370,3680,3680,3680,3680,388
|
|
20250103,094600,456709530,3680,3695,3700,3680,4725
|
|
20250103,094500,439290415,3690,3700,3700,3690,522
|
|
20250103,094400,437364215,3700,3685,3700,3685,340
|
|
20250103,094300,436110335,3690,3695,3695,3690,1152
|
|
20250103,094200,431858445,3695,3695,3695,3690,98
|
|
20250103,094100,431496360,3695,3695,3695,3690,184
|
|
20250103,094000,430816515,3695,3705,3705,3695,964
|
|
20250103,093900,427250120,3705,3710,3710,3700,1192
|
|
20250103,093800,422839645,3705,3700,3705,3700,4965
|
|
20250103,093700,404448215,3705,3690,3705,3690,800
|
|
20250103,093600,401485855,3705,3705,3705,3705,144
|
|
20250103,093500,400952335,3710,3705,3715,3700,7468
|
|
20250103,093400,373252510,3700,3690,3705,3690,4485
|
|
20250103,093300,356658415,3695,3685,3695,3680,4293
|
|
20250103,093200,340822890,3685,3670,3690,3670,2552
|
|
20250103,093100,331436160,3670,3665,3670,3665,2211
|
|
20250103,093000,323331675,3665,3675,3675,3660,525
|
|
20250103,092900,321406900,3675,3675,3675,3675,28
|
|
20250103,092800,321304000,3680,3665,3680,3665,273
|
|
20250103,092700,320302990,3680,3685,3685,3680,381
|
|
20250103,092600,318900395,3685,3670,3685,3670,1030
|
|
20250103,092500,315120220,3660,3670,3670,3660,810
|
|
20250103,092400,312155600,3660,3655,3670,3655,85
|
|
20250103,092300,311844560,3655,3675,3675,3655,1763
|
|
20250103,092200,305378820,3675,3695,3695,3675,293
|
|
20250103,092100,304298520,3695,3700,3700,3685,21
|
|
20250103,092000,304220910,3700,3675,3700,3675,2229
|
|
20250103,091900,295974610,3700,3690,3700,3680,12412
|
|
20250103,091800,250155010,3695,3705,3705,3695,2692
|
|
20250103,091700,240202970,3710,3705,3710,3705,1524
|
|
20250103,091600,234556545,3695,3710,3710,3695,215
|
|
20250103,091500,233761580,3710,3715,3715,3695,1708
|
|
20250103,091400,227435145,3705,3715,3715,3705,1313
|
|
20250103,091300,222560680,3715,3685,3720,3685,13204
|
|
20250103,091200,173687745,3685,3685,3690,3680,1217
|
|
20250103,091100,169202285,3690,3695,3700,3690,6030
|
|
20250103,091000,146924830,3700,3685,3700,3685,4569
|
|
20250103,090900,130045710,3690,3685,3695,3670,7543
|
|
20250103,090800,102246095,3685,3680,3685,3675,5959
|
|
20250103,090700,80289330,3680,3670,3680,3670,2425
|
|
20250103,090600,71375495,3670,3680,3680,3630,5140
|
|
20250103,090500,52638745,3685,3680,3690,3620,4499
|
|
20250103,090400,36200890,3675,3670,3685,3665,267
|
|
20250103,090300,35219790,3670,3665,3685,3655,2888
|
|
20250103,090200,24623430,3650,3645,3665,3645,4952
|
|
20250103,090100,6545710,3645,3655,3655,3640,314
|
|
20250103,090000,5401245,3650,3630,3650,3630,1487
|