625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192200,1043914085,3800,3800,3800,3800,13258
|
|
20250109,192100,1043914085,3800,3800,3800,3800,0
|
|
20250109,192000,1043914085,3800,3800,3800,3800,0
|
|
20250109,191900,1043914085,3800,3800,3800,3800,0
|
|
20250109,191800,1043914085,3800,3800,3800,3800,0
|
|
20250109,191700,1043914085,3800,3800,3800,3800,0
|
|
20250109,191600,1043914085,3800,3800,3800,3800,0
|
|
20250109,191500,1043914085,3800,3800,3800,3800,0
|
|
20250109,191400,1043914085,3800,3800,3800,3800,0
|
|
20250109,191300,1043914085,3800,3800,3800,3800,0
|
|
20250109,191200,1043914085,3800,3800,3800,3800,0
|
|
20250109,191100,1043914085,3800,3800,3800,3800,0
|
|
20250109,191000,1043914085,3800,3800,3800,3800,0
|
|
20250109,190900,1043914085,3800,3800,3800,3800,0
|
|
20250109,190800,1043914085,3800,3800,3800,3800,0
|
|
20250109,190700,1043914085,3800,3800,3800,3800,0
|
|
20250109,190600,1043914085,3800,3800,3800,3800,0
|
|
20250109,190500,1043914085,3800,3800,3800,3800,0
|
|
20250109,190400,1043914085,3800,3800,3800,3800,0
|
|
20250109,190300,1043914085,3800,3800,3800,3800,0
|
|
20250109,190200,1043914085,3800,3800,3800,3800,0
|
|
20250109,190100,1043914085,3800,3800,3800,3800,0
|
|
20250109,190000,1043914085,3800,3800,3800,3800,0
|
|
20250109,185900,1043914085,3800,3800,3800,3800,0
|
|
20250109,185800,1043914085,3800,3800,3800,3800,0
|
|
20250109,185700,1043914085,3800,3800,3800,3800,0
|
|
20250109,185600,1043914085,3800,3800,3800,3800,0
|
|
20250109,185500,1043914085,3800,3800,3800,3800,0
|
|
20250109,185400,1043914085,3800,3800,3800,3800,0
|
|
20250109,185300,1043914085,3800,3800,3800,3800,0
|
|
20250109,185200,1043914085,3800,3800,3800,3800,13258
|
|
20250109,185100,1043914085,3800,3800,3800,3800,0
|
|
20250109,185000,1043914085,3800,3800,3800,3800,0
|
|
20250109,184900,1043914085,3800,3800,3800,3800,0
|
|
20250109,184800,1043914085,3800,3800,3800,3800,0
|
|
20250109,184700,1043914085,3800,3800,3800,3800,0
|
|
20250109,184600,1043914085,3800,3800,3800,3800,0
|
|
20250109,184500,1043914085,3800,3800,3800,3800,0
|
|
20250109,184400,1043914085,3800,3800,3800,3800,0
|
|
20250109,184300,1043914085,3800,3800,3800,3800,0
|
|
20250109,184200,1043914085,3800,3800,3800,3800,0
|
|
20250109,184100,1043914085,3800,3800,3800,3800,0
|
|
20250109,184000,1043914085,3800,3800,3800,3800,0
|
|
20250109,183900,1043914085,3800,3800,3800,3800,0
|
|
20250109,183800,1043914085,3800,3800,3800,3800,0
|
|
20250109,183700,1043914085,3800,3800,3800,3800,0
|
|
20250109,183600,1043914085,3800,3800,3800,3800,0
|
|
20250109,183500,1043914085,3800,3800,3800,3800,0
|
|
20250109,183400,1043914085,3800,3800,3800,3800,0
|
|
20250109,183300,1043914085,3800,3800,3800,3800,0
|
|
20250109,183200,1043914085,3800,3800,3800,3800,0
|
|
20250109,183100,1043914085,3800,3800,3800,3800,0
|
|
20250109,183000,1043914085,3800,3800,3800,3800,0
|
|
20250109,182900,1043914085,3800,3800,3800,3800,0
|
|
20250109,182800,1043914085,3800,3800,3800,3800,0
|
|
20250109,182700,1043914085,3800,3800,3800,3800,0
|
|
20250109,182600,1043914085,3800,3800,3800,3800,0
|
|
20250109,182500,1043914085,3800,3800,3800,3800,0
|
|
20250109,182400,1043914085,3800,3800,3800,3800,0
|
|
20250109,182300,1043914085,3800,3800,3800,3800,0
|
|
20250109,182200,1043914085,3800,3800,3800,3800,13258
|
|
20250109,182100,1043914085,3800,3800,3800,3800,0
|
|
20250109,182000,1043914085,3800,3800,3800,3800,0
|
|
20250109,181900,1043914085,3800,3800,3800,3800,0
|
|
20250109,181800,1043914085,3800,3800,3800,3800,0
|
|
20250109,181700,1043914085,3800,3800,3800,3800,0
|
|
20250109,181600,1043914085,3800,3800,3800,3800,0
|
|
20250109,181500,1043914085,3800,3800,3800,3800,0
|
|
20250109,181400,1043914085,3800,3800,3800,3800,0
|
|
20250109,181300,1043914085,3800,3800,3800,3800,0
|
|
20250109,181200,1043914085,3800,3800,3800,3800,0
|
|
20250109,181100,1043914085,3800,3800,3800,3800,0
|
|
20250109,181000,1043914085,3800,3800,3800,3800,0
|
|
20250109,180900,1043914085,3800,3800,3800,3800,0
|
|
20250109,180800,1043914085,3800,3800,3800,3800,0
|
|
20250109,180700,1043914085,3800,3800,3800,3800,0
|
|
20250109,180600,1043914085,3800,3800,3800,3800,0
|
|
20250109,180500,1043914085,3800,3800,3800,3800,0
|
|
20250109,180400,1043914085,3800,3800,3800,3800,0
|
|
20250109,180300,1043914085,3800,3800,3800,3800,0
|
|
20250109,180200,1043914085,3800,3800,3800,3800,0
|
|
20250109,180100,1043914085,3800,3800,3800,3800,0
|
|
20250109,180000,1043914085,3800,3800,3800,3800,0
|
|
20250109,175900,1043914085,3800,3800,3800,3800,0
|
|
20250109,175800,1043914085,3800,3800,3800,3800,0
|
|
20250109,175700,1043914085,3800,3800,3800,3800,0
|
|
20250109,175600,1043914085,3800,3800,3800,3800,0
|
|
20250109,175500,1043914085,3800,3800,3800,3800,0
|
|
20250109,175400,1043914085,3800,3800,3800,3800,0
|
|
20250109,175300,1043914085,3800,3800,3800,3800,0
|
|
20250109,175200,1043914085,3800,3800,3800,3800,13258
|
|
20250109,175100,1043914085,3800,3800,3800,3800,0
|
|
20250109,175000,1043914085,3800,3800,3800,3800,0
|
|
20250109,174900,1043914085,3800,3800,3800,3800,0
|
|
20250109,174800,1043914085,3800,3800,3800,3800,0
|
|
20250109,174700,1043914085,3800,3800,3800,3800,0
|
|
20250109,174600,1043914085,3800,3800,3800,3800,0
|
|
20250109,174500,1043914085,3800,3800,3800,3800,0
|
|
20250109,174400,1043914085,3800,3800,3800,3800,0
|
|
20250109,174300,1043914085,3800,3800,3800,3800,0
|
|
20250109,174200,1043914085,3800,3800,3800,3800,0
|
|
20250109,174100,1043914085,3800,3800,3800,3800,0
|
|
20250109,174000,1043914085,3800,3800,3800,3800,0
|
|
20250109,173900,1043914085,3800,3800,3800,3800,0
|
|
20250109,173800,1043914085,3800,3800,3800,3800,0
|
|
20250109,173700,1043914085,3800,3800,3800,3800,0
|
|
20250109,173600,1043914085,3800,3800,3800,3800,0
|
|
20250109,173500,1043914085,3800,3800,3800,3800,0
|
|
20250109,173400,1043914085,3800,3800,3800,3800,0
|
|
20250109,173300,1043914085,3800,3800,3800,3800,0
|
|
20250109,173200,1043914085,3800,3800,3800,3800,0
|
|
20250109,173100,1043914085,3800,3800,3800,3800,0
|
|
20250109,173000,1043914085,3800,3800,3800,3800,0
|
|
20250109,172900,1043914085,3800,3800,3800,3800,0
|
|
20250109,172800,1043914085,3800,3800,3800,3800,0
|
|
20250109,172700,1043914085,3800,3800,3800,3800,0
|
|
20250109,172600,1043914085,3800,3800,3800,3800,0
|
|
20250109,172500,1043914085,3800,3800,3800,3800,0
|
|
20250109,172400,1043914085,3800,3800,3800,3800,0
|
|
20250109,172300,1043914085,3800,3800,3800,3800,0
|
|
20250109,172200,1043914085,3800,3800,3800,3800,13258
|
|
20250109,172100,1043914085,3800,3800,3800,3800,0
|
|
20250109,172000,1043914085,3800,3800,3800,3800,0
|
|
20250109,171900,1043914085,3800,3800,3800,3800,0
|
|
20250109,171800,1043914085,3800,3800,3800,3800,0
|
|
20250109,171700,1043914085,3800,3800,3800,3800,0
|
|
20250109,171600,1043914085,3800,3800,3800,3800,0
|
|
20250109,171500,1043914085,3800,3800,3800,3800,0
|
|
20250109,171400,1043914085,3800,3800,3800,3800,0
|
|
20250109,171300,1043914085,3800,3800,3800,3800,0
|
|
20250109,171200,1043914085,3800,3800,3800,3800,0
|
|
20250109,171100,1043914085,3800,3800,3800,3800,0
|
|
20250109,171000,1043914085,3800,3800,3800,3800,0
|
|
20250109,170900,1043914085,3800,3800,3800,3800,0
|
|
20250109,170800,1043914085,3800,3800,3800,3800,0
|
|
20250109,170700,1043914085,3800,3800,3800,3800,0
|
|
20250109,170600,1043914085,3800,3800,3800,3800,0
|
|
20250109,170500,1043914085,3800,3800,3800,3800,0
|
|
20250109,170400,1043914085,3800,3800,3800,3800,0
|
|
20250109,170300,1043914085,3800,3800,3800,3800,0
|
|
20250109,170200,1043914085,3800,3800,3800,3800,0
|
|
20250109,170100,1043914085,3800,3800,3800,3800,0
|
|
20250109,170000,1043914085,3800,3800,3800,3800,0
|
|
20250109,165900,1043914085,3800,3800,3800,3800,0
|
|
20250109,165800,1043914085,3800,3800,3800,3800,0
|
|
20250109,165700,1043914085,3800,3800,3800,3800,0
|
|
20250109,165600,1043914085,3800,3800,3800,3800,0
|
|
20250109,165500,1043914085,3800,3800,3800,3800,0
|
|
20250109,165400,1043914085,3800,3800,3800,3800,0
|
|
20250109,165300,1043914085,3800,3800,3800,3800,0
|
|
20250109,165200,1043914085,3800,3800,3800,3800,13258
|
|
20250109,165100,1043914085,3800,3800,3800,3800,0
|
|
20250109,165000,1043914085,3800,3800,3800,3800,0
|
|
20250109,164900,1043914085,3800,3800,3800,3800,0
|
|
20250109,164800,1043914085,3800,3800,3800,3800,0
|
|
20250109,164700,1043914085,3800,3800,3800,3800,0
|
|
20250109,164600,1043914085,3800,3800,3800,3800,0
|
|
20250109,164500,1043914085,3800,3800,3800,3800,0
|
|
20250109,164400,1043914085,3800,3800,3800,3800,0
|
|
20250109,164300,1043914085,3800,3800,3800,3800,0
|
|
20250109,164200,1043914085,3800,3800,3800,3800,0
|
|
20250109,164100,1043914085,3800,3800,3800,3800,0
|
|
20250109,164000,1043914085,3800,3800,3800,3800,0
|
|
20250109,163900,1043914085,3800,3800,3800,3800,0
|
|
20250109,163800,1043914085,3800,3800,3800,3800,0
|
|
20250109,163700,1043914085,3800,3800,3800,3800,0
|
|
20250109,163600,1043914085,3800,3800,3800,3800,0
|
|
20250109,163500,1043914085,3800,3800,3800,3800,0
|
|
20250109,163400,1043914085,3800,3800,3800,3800,0
|
|
20250109,163300,1043914085,3800,3800,3800,3800,0
|
|
20250109,163200,1043914085,3800,3800,3800,3800,0
|
|
20250109,163100,1043914085,3800,3800,3800,3800,0
|
|
20250109,163000,1043914085,3800,3800,3800,3800,0
|
|
20250109,162900,1043914085,3800,3800,3800,3800,0
|
|
20250109,162800,1043914085,3800,3800,3800,3800,0
|
|
20250109,162700,1043914085,3800,3800,3800,3800,0
|
|
20250109,162600,1043914085,3800,3800,3800,3800,0
|
|
20250109,162500,1043914085,3800,3800,3800,3800,0
|
|
20250109,162400,1043914085,3800,3800,3800,3800,0
|
|
20250109,162300,1043914085,3800,3800,3800,3800,0
|
|
20250109,162200,1043914085,3800,3800,3800,3800,13258
|
|
20250109,162100,1043914085,3800,3800,3800,3800,0
|
|
20250109,162000,1043914085,3800,3800,3800,3800,0
|
|
20250109,161900,1043914085,3800,3800,3800,3800,0
|
|
20250109,161800,1043914085,3800,3800,3800,3800,0
|
|
20250109,161700,1043914085,3800,3800,3800,3800,0
|
|
20250109,161600,1043914085,3800,3800,3800,3800,0
|
|
20250109,161500,1043914085,3800,3800,3800,3800,0
|
|
20250109,161400,1043914085,3800,3800,3800,3800,0
|
|
20250109,161300,1043914085,3800,3800,3800,3800,0
|
|
20250109,161200,1043914085,3800,3800,3800,3800,0
|
|
20250109,161100,1043914085,3800,3800,3800,3800,0
|
|
20250109,161000,1043914085,3800,3800,3800,3800,0
|
|
20250109,160900,1043914085,3800,3800,3800,3800,0
|
|
20250109,160800,1043914085,3800,3800,3800,3800,0
|
|
20250109,160700,1043914085,3800,3800,3800,3800,0
|
|
20250109,160600,1043914085,3800,3800,3800,3800,0
|
|
20250109,160500,1043914085,3800,3800,3800,3800,0
|
|
20250109,160400,1043914085,3800,3800,3800,3800,0
|
|
20250109,160300,1043914085,3800,3800,3800,3800,0
|
|
20250109,160200,1043914085,3800,3800,3800,3800,0
|
|
20250109,160100,1043914085,3800,3800,3800,3800,0
|
|
20250109,160000,1043914085,3800,3800,3800,3800,0
|
|
20250109,155900,1043914085,3800,3800,3800,3800,0
|
|
20250109,155800,1043914085,3800,3800,3800,3800,0
|
|
20250109,155700,1043914085,3800,3800,3800,3800,0
|
|
20250109,155600,1043914085,3800,3800,3800,3800,0
|
|
20250109,155500,1043914085,3800,3800,3800,3800,0
|
|
20250109,155400,1043914085,3800,3800,3800,3800,0
|
|
20250109,155300,1043914085,3800,3800,3800,3800,0
|
|
20250109,155200,1043914085,3800,3800,3800,3800,13258
|
|
20250109,155100,1043914085,3800,3800,3800,3800,0
|
|
20250109,155000,1043914085,3800,3800,3800,3800,0
|
|
20250109,154900,1043914085,3800,3800,3800,3800,0
|
|
20250109,154800,1043914085,3800,3800,3800,3800,0
|
|
20250109,154700,1043914085,3800,3800,3800,3800,0
|
|
20250109,154600,1043914085,3800,3800,3800,3800,0
|
|
20250109,154500,1043914085,3800,3800,3800,3800,0
|
|
20250109,154400,1043914085,3800,3800,3800,3800,0
|
|
20250109,154300,1043914085,3800,3800,3800,3800,0
|
|
20250109,154200,1043914085,3800,3800,3800,3800,0
|
|
20250109,154100,1043914085,3800,3800,3800,3800,0
|
|
20250109,154000,1043914085,3800,3800,3800,3800,0
|
|
20250109,153900,1043914085,3800,3800,3800,3800,0
|
|
20250109,153800,1043914085,3800,3800,3800,3800,0
|
|
20250109,153700,1043914085,3800,3800,3800,3800,0
|
|
20250109,153600,1043914085,3800,3800,3800,3800,0
|
|
20250109,153500,1043914085,3800,3800,3800,3800,0
|
|
20250109,153400,1043914085,3800,3800,3800,3800,0
|
|
20250109,153300,1043914085,3800,3800,3800,3800,0
|
|
20250109,153200,1043914085,3800,3800,3800,3800,0
|
|
20250109,153100,1043914085,3800,3800,3800,3800,0
|
|
20250109,153000,1043914085,3800,3800,3800,3800,13258
|
|
20250109,152900,993533685,3820,3820,3820,3820,0
|
|
20250109,152800,993533685,3820,3820,3820,3820,0
|
|
20250109,152700,993533685,3820,3820,3820,3820,0
|
|
20250109,152600,993533685,3820,3820,3820,3820,0
|
|
20250109,152500,993533685,3820,3820,3820,3820,0
|
|
20250109,152400,993533685,3820,3820,3820,3820,0
|
|
20250109,152300,993533685,3820,3820,3820,3820,0
|
|
20250109,152200,993533685,3820,3820,3820,3820,0
|
|
20250109,152100,993533685,3820,3820,3820,3820,0
|
|
20250109,152000,993533685,3820,3820,3820,3820,0
|
|
20250109,151900,993533685,3820,3820,3820,3820,40
|
|
20250109,151800,993380885,3820,3820,3820,3805,543
|
|
20250109,151700,991308265,3820,3820,3820,3815,841
|
|
20250109,151600,988099825,3820,3815,3820,3815,2303
|
|
20250109,151500,979302685,3815,3820,3820,3815,16
|
|
20250109,151400,979241595,3820,3820,3820,3815,601
|
|
20250109,151300,976946275,3820,3820,3820,3820,302
|
|
20250109,151200,975792635,3820,3820,3820,3815,645
|
|
20250109,151100,973328785,3820,3820,3820,3820,0
|
|
20250109,151000,973328785,3820,3815,3820,3815,2
|
|
20250109,150900,973321150,3820,3810,3820,3810,12
|
|
20250109,150800,973275410,3825,3815,3825,3795,4431
|
|
20250109,150700,956385985,3820,3820,3820,3815,273
|
|
20250109,150600,955344335,3820,3820,3820,3820,147
|
|
20250109,150500,954782795,3825,3820,3825,3820,3936
|
|
20250109,150400,939747260,3815,3815,3820,3815,405
|
|
20250109,150300,938202170,3815,3820,3820,3815,113
|
|
20250109,150200,937771035,3820,3820,3820,3810,154
|
|
20250109,150100,937182765,3820,3810,3820,3810,4790
|
|
20250109,150000,918908890,3810,3810,3810,3810,1021
|
|
20250109,145900,915018880,3810,3810,3815,3810,75
|
|
20250109,145800,914733120,3810,3810,3815,3810,6158
|
|
20250109,145700,891271115,3815,3810,3815,3810,633
|
|
20250109,145600,888858795,3810,3810,3810,3810,2
|
|
20250109,145500,888851175,3810,3810,3810,3810,14
|
|
20250109,145400,888797835,3810,3810,3810,3810,1766
|
|
20250109,145300,882069375,3810,3810,3810,3810,7
|
|
20250109,145200,882042705,3810,3800,3810,3800,33
|
|
20250109,145100,881917295,3810,3810,3810,3810,433
|
|
20250109,145000,880267565,3805,3805,3805,3805,257
|
|
20250109,144900,879289680,3800,3800,3800,3800,2073
|
|
20250109,144800,871412280,3795,3805,3805,3795,1556
|
|
20250109,144700,865499480,3805,3805,3805,3805,1238
|
|
20250109,144600,860788890,3805,3800,3805,3800,522
|
|
20250109,144500,858805180,3800,3800,3805,3800,1117
|
|
20250109,144400,854560570,3800,3800,3805,3800,854
|
|
20250109,144300,851315360,3805,3800,3805,3800,150
|
|
20250109,144200,850745345,3800,3800,3800,3800,3
|
|
20250109,144100,850733945,3805,3805,3805,3800,11
|
|
20250109,144000,850692100,3805,3800,3805,3800,11
|
|
20250109,143900,850650295,3800,3790,3800,3790,295
|
|
20250109,143800,849530245,3790,3790,3790,3790,0
|
|
20250109,143700,849530245,3790,3790,3790,3790,1000
|
|
20250109,143600,845740245,3805,3795,3805,3795,15138
|
|
20250109,143500,788220905,3785,3795,3795,3785,17
|
|
20250109,143400,788156450,3795,3785,3795,3785,2097
|
|
20250109,143300,780209130,3780,3785,3785,3780,95
|
|
20250109,143200,779849560,3785,3790,3790,3785,2802
|
|
20250109,143100,769243490,3785,3790,3790,3785,22
|
|
20250109,143000,769160210,3790,3785,3790,3785,605
|
|
20250109,142900,766869955,3785,3785,3785,3785,2
|
|
20250109,142800,766862385,3785,3780,3785,3780,571
|
|
20250109,142700,764704000,3780,3785,3785,3780,80
|
|
20250109,142600,764401350,3785,3785,3785,3785,0
|
|
20250109,142500,764401350,3785,3770,3785,3770,3
|
|
20250109,142400,764390010,3785,3785,3785,3785,0
|
|
20250109,142300,764390010,3785,3785,3785,3765,16171
|
|
20250109,142200,703410610,3785,3785,3785,3785,100
|
|
20250109,142100,703032110,3785,3785,3785,3785,102
|
|
20250109,142000,702646040,3785,3785,3785,3785,70
|
|
20250109,141900,702381090,3785,3780,3785,3780,852
|
|
20250109,141800,699160520,3785,3785,3785,3785,0
|
|
20250109,141700,699160520,3785,3785,3785,3785,102
|
|
20250109,141600,698774450,3780,3780,3780,3780,697
|
|
20250109,141500,696139790,3785,3780,3785,3780,422
|
|
20250109,141400,694544620,3790,3780,3790,3780,8
|
|
20250109,141300,694514330,3790,3790,3790,3790,127
|
|
20250109,141200,694033000,3790,3790,3790,3790,0
|
|
20250109,141100,694033000,3790,3790,3790,3790,27
|
|
20250109,141000,693930670,3790,3785,3790,3785,35
|
|
20250109,140900,693798185,3785,3785,3790,3785,110
|
|
20250109,140800,693381825,3785,3785,3785,3785,1090
|
|
20250109,140700,689256175,3785,3785,3785,3785,57
|
|
20250109,140600,689040430,3785,3785,3785,3785,1
|
|
20250109,140500,689036645,3785,3790,3790,3785,504
|
|
20250109,140400,687128995,3780,3780,3790,3780,88
|
|
20250109,140300,686796335,3790,3790,3790,3790,1
|
|
20250109,140200,686792545,3785,3785,3785,3785,884
|
|
20250109,140100,683446605,3790,3790,3790,3790,202
|
|
20250109,140000,682681025,3790,3780,3790,3780,1502
|
|
20250109,135900,677003445,3780,3780,3790,3780,543
|
|
20250109,135800,674950885,3780,3780,3780,3780,459
|
|
20250109,135700,673215865,3790,3790,3790,3790,0
|
|
20250109,135600,673215865,3790,3790,3790,3790,2
|
|
20250109,135500,673208285,3780,3780,3780,3780,29
|
|
20250109,135400,673098665,3790,3780,3790,3775,89
|
|
20250109,135300,672762495,3790,3790,3790,3790,0
|
|
20250109,135200,672762495,3790,3790,3790,3780,1698
|
|
20250109,135100,666333250,3790,3790,3790,3790,603
|
|
20250109,135000,664047880,3790,3790,3790,3790,2
|
|
20250109,134900,664040300,3790,3790,3790,3790,20
|
|
20250109,134800,663964500,3790,3790,3790,3790,3
|
|
20250109,134700,663953130,3785,3785,3785,3785,565
|
|
20250109,134600,661814605,3785,3780,3785,3780,88
|
|
20250109,134500,661481955,3780,3780,3780,3780,2
|
|
20250109,134400,661474395,3775,3780,3780,3775,194
|
|
20250109,134300,660741745,3780,3775,3780,3775,242
|
|
20250109,134200,659828150,3780,3780,3780,3780,2
|
|
20250109,134100,659820590,3775,3780,3785,3775,723
|
|
20250109,134000,657091125,3780,3780,3780,3780,22
|
|
20250109,133900,657007965,3785,3785,3785,3785,3
|
|
20250109,133800,656996610,3785,3785,3785,3785,3
|
|
20250109,133700,656985255,3785,3785,3785,3785,2
|
|
20250109,133600,656977685,3785,3785,3785,3785,513
|
|
20250109,133500,655035980,3785,3790,3790,3785,9
|
|
20250109,133400,655001880,3790,3790,3790,3790,2
|
|
20250109,133300,654994300,3780,3780,3780,3780,3189
|
|
20250109,133200,642939880,3790,3790,3790,3780,1969
|
|
20250109,133100,635496985,3790,3785,3790,3785,7
|
|
20250109,133000,635470480,3785,3785,3785,3785,27
|
|
20250109,132900,635368285,3785,3785,3785,3785,0
|
|
20250109,132800,635368285,3785,3785,3785,3785,2
|
|
20250109,132700,635360715,3780,3780,3780,3780,1630
|
|
20250109,132600,629199315,3785,3785,3785,3785,2
|
|
20250109,132500,629191745,3785,3780,3785,3780,513
|
|
20250109,132400,627252590,3785,3785,3785,3785,121
|
|
20250109,132300,626794605,3790,3785,3790,3780,2407
|
|
20250109,132200,617684110,3780,3785,3785,3780,1053
|
|
20250109,132100,613698760,3785,3785,3785,3785,0
|
|
20250109,132000,613698760,3785,3785,3785,3785,8
|
|
20250109,131900,613668480,3780,3780,3780,3780,70
|
|
20250109,131800,613403880,3785,3780,3785,3780,203
|
|
20250109,131700,612636530,3785,3785,3785,3785,4
|
|
20250109,131600,612621390,3785,3785,3785,3785,52
|
|
20250109,131500,612424570,3790,3790,3790,3790,4
|
|
20250109,131400,612409410,3780,3785,3790,3780,1267
|
|
20250109,131300,607620115,3790,3780,3790,3780,2
|
|
20250109,131200,607612545,3790,3790,3790,3790,1
|
|
20250109,131100,607608755,3790,3790,3790,3790,2
|
|
20250109,131000,607601175,3790,3790,3790,3790,0
|
|
20250109,130900,607601175,3790,3790,3790,3790,0
|
|
20250109,130800,607601175,3790,3790,3790,3790,1
|
|
20250109,130700,607597385,3790,3790,3790,3790,12
|
|
20250109,130600,607551905,3790,3790,3790,3790,6
|
|
20250109,130500,607529165,3785,3785,3785,3785,507
|
|
20250109,130400,605610170,3785,3785,3785,3785,3862
|
|
20250109,130300,590992500,3790,3790,3790,3790,2
|
|
20250109,130200,590984920,3790,3785,3790,3785,206
|
|
20250109,130100,590205205,3785,3785,3785,3785,1956
|
|
20250109,130000,582801745,3785,3785,3785,3785,1
|
|
20250109,125900,582797960,3785,3785,3785,3785,0
|
|
20250109,125800,582797960,3785,3780,3785,3780,218
|
|
20250109,125700,581973915,3780,3780,3780,3780,5
|
|
20250109,125600,581955015,3780,3780,3780,3780,2
|
|
20250109,125500,581947455,3780,3780,3780,3780,771
|
|
20250109,125400,579033075,3785,3785,3785,3785,100
|
|
20250109,125300,578654575,3785,3785,3785,3785,412
|
|
20250109,125200,577095155,3785,3785,3785,3785,1
|
|
20250109,125100,577091370,3785,3790,3790,3785,20
|
|
20250109,125000,577015580,3790,3790,3790,3790,20
|
|
20250109,124900,576939780,3790,3790,3790,3790,1
|
|
20250109,124800,576935990,3790,3790,3790,3790,72
|
|
20250109,124700,576663110,3790,3790,3790,3790,0
|
|
20250109,124600,576663110,3790,3790,3790,3790,2
|
|
20250109,124500,576655530,3785,3785,3785,3785,0
|
|
20250109,124400,576655530,3785,3780,3785,3780,99
|
|
20250109,124300,576281275,3780,3780,3780,3780,708
|
|
20250109,124200,573605035,3780,3790,3790,3780,4020
|
|
20250109,124100,558409235,3790,3790,3790,3790,3
|
|
20250109,124000,558397865,3790,3785,3790,3785,7
|
|
20250109,123900,558371340,3785,3785,3785,3785,795
|
|
20250109,123800,555362265,3785,3785,3785,3785,303
|
|
20250109,123700,554215410,3785,3785,3785,3785,95
|
|
20250109,123600,553855835,3785,3790,3790,3785,1742
|
|
20250109,123500,547262340,3790,3795,3795,3790,59
|
|
20250109,123400,547038685,3795,3795,3795,3795,72
|
|
20250109,123300,546765445,3795,3785,3795,3785,301
|
|
20250109,123200,545626150,3785,3785,3785,3785,0
|
|
20250109,123100,545626150,3785,3785,3785,3785,0
|
|
20250109,123000,545626150,3785,3795,3795,3785,83
|
|
20250109,122900,545311985,3795,3785,3795,3785,22
|
|
20250109,122800,545228695,3795,3785,3795,3785,302
|
|
20250109,122700,544085595,3785,3785,3785,3785,181
|
|
20250109,122600,543400510,3795,3785,3795,3785,2001
|
|
20250109,122500,535826715,3785,3785,3785,3785,0
|
|
20250109,122400,535826715,3785,3785,3785,3785,12
|
|
20250109,122300,535781295,3795,3795,3795,3795,20
|
|
20250109,122200,535705395,3800,3800,3800,3800,0
|
|
20250109,122100,535705395,3800,3790,3800,3790,77
|
|
20250109,122000,535412805,3790,3800,3800,3790,1041
|
|
20250109,121900,531467405,3800,3795,3800,3795,200
|
|
20250109,121800,530708400,3800,3800,3800,3800,0
|
|
20250109,121700,530708400,3800,3800,3800,3800,2
|
|
20250109,121600,530700800,3800,3800,3800,3800,1
|
|
20250109,121500,530697000,3795,3795,3795,3795,1057
|
|
20250109,121400,526685685,3795,3795,3795,3795,0
|
|
20250109,121300,526685685,3795,3795,3795,3795,0
|
|
20250109,121200,526685685,3795,3795,3795,3795,0
|
|
20250109,121100,526685685,3795,3795,3795,3795,102
|
|
20250109,121000,526298595,3795,3795,3795,3795,100
|
|
20250109,120900,525919095,3795,3795,3795,3795,13
|
|
20250109,120800,525869760,3795,3795,3795,3795,1
|
|
20250109,120700,525865965,3785,3785,3785,3785,0
|
|
20250109,120600,525865965,3785,3795,3795,3785,252
|
|
20250109,120500,524911905,3795,3795,3795,3795,1
|
|
20250109,120400,524908110,3795,3795,3795,3795,0
|
|
20250109,120300,524908110,3795,3795,3795,3795,5
|
|
20250109,120200,524889135,3795,3795,3795,3795,120
|
|
20250109,120100,524433735,3795,3795,3795,3795,14
|
|
20250109,120000,524380605,3795,3795,3795,3795,100
|
|
20250109,115900,524001105,3795,3795,3795,3780,315
|
|
20250109,115800,522809270,3795,3795,3795,3795,5
|
|
20250109,115700,522790295,3795,3795,3795,3795,2
|
|
20250109,115600,522782705,3790,3790,3790,3790,0
|
|
20250109,115500,522782705,3790,3790,3790,3790,1
|
|
20250109,115400,522778915,3795,3795,3795,3795,3
|
|
20250109,115300,522767530,3800,3795,3800,3795,41
|
|
20250109,115200,522611930,3795,3795,3795,3795,5
|
|
20250109,115100,522592955,3800,3795,3800,3795,500
|
|
20250109,115000,520695180,3800,3795,3800,3795,2002
|
|
20250109,114900,513097585,3795,3785,3795,3780,273
|
|
20250109,114800,512064290,3795,3785,3795,3780,1412
|
|
20250109,114700,506725075,3785,3785,3785,3785,3
|
|
20250109,114600,506713720,3790,3790,3790,3790,5
|
|
20250109,114500,506694770,3785,3785,3785,3785,0
|
|
20250109,114400,506694770,3785,3790,3790,3785,6
|
|
20250109,114300,506672055,3785,3785,3785,3785,10
|
|
20250109,114200,506634205,3800,3800,3800,3800,100
|
|
20250109,114100,506254205,3800,3790,3800,3785,727
|
|
20250109,114000,503502465,3790,3790,3790,3790,1
|
|
20250109,113900,503498675,3800,3800,3800,3800,1
|
|
20250109,113800,503494875,3785,3785,3785,3785,758
|
|
20250109,113700,500625845,3785,3785,3785,3785,20
|
|
20250109,113600,500550145,3800,3800,3800,3800,7
|
|
20250109,113500,500523545,3785,3785,3785,3785,0
|
|
20250109,113400,500523545,3785,3800,3800,3785,101
|
|
20250109,113300,500141245,3790,3800,3800,3790,445
|
|
20250109,113200,498454585,3800,3800,3800,3800,1
|
|
20250109,113100,498450785,3800,3800,3800,3800,1
|
|
20250109,113000,498446985,3790,3790,3790,3790,1
|
|
20250109,112900,498443195,3800,3800,3800,3800,30
|
|
20250109,112800,498329195,3805,3805,3805,3805,100
|
|
20250109,112700,497948695,3805,3805,3805,3800,112
|
|
20250109,112600,497522790,3805,3805,3805,3805,1
|
|
20250109,112500,497518985,3790,3790,3790,3790,24
|
|
20250109,112400,497428025,3790,3800,3800,3790,102
|
|
20250109,112300,497041425,3800,3800,3800,3800,1
|
|
20250109,112200,497037625,3805,3805,3805,3805,1
|
|
20250109,112100,497033820,3790,3790,3790,3790,150
|
|
20250109,112000,496465320,3790,3795,3795,3790,226
|
|
20250109,111900,495608740,3795,3795,3795,3795,0
|
|
20250109,111800,495608740,3795,3800,3800,3795,1140
|
|
20250109,111700,491282315,3800,3800,3800,3800,1
|
|
20250109,111600,491278515,3800,3810,3810,3800,73
|
|
20250109,111500,491001105,3810,3810,3810,3810,50
|
|
20250109,111400,490810605,3810,3810,3810,3810,247
|
|
20250109,111300,489869535,3815,3815,3815,3815,0
|
|
20250109,111200,489869535,3815,3800,3815,3800,1216
|
|
20250109,111100,485237010,3800,3800,3800,3800,102
|
|
20250109,111000,484849410,3800,3800,3800,3800,300
|
|
20250109,110900,483709410,3790,3795,3795,3790,243
|
|
20250109,110800,482788390,3790,3800,3800,3790,301
|
|
20250109,110700,481647540,3790,3795,3795,3790,379
|
|
20250109,110600,480209405,3800,3800,3800,3800,404
|
|
20250109,110500,478674205,3800,3805,3805,3800,116
|
|
20250109,110400,478233330,3805,3800,3810,3800,921
|
|
20250109,110300,474733480,3800,3810,3810,3800,1013
|
|
20250109,110200,470884040,3795,3795,3810,3795,182
|
|
20250109,110100,470193335,3795,3790,3815,3790,7365
|
|
20250109,110000,442201705,3780,3780,3780,3780,105
|
|
20250109,105900,441804805,3775,3790,3790,3775,1372
|
|
20250109,105800,436618375,3790,3785,3790,3785,2247
|
|
20250109,105700,428108745,3785,3785,3785,3785,0
|
|
20250109,105600,428108745,3785,3790,3790,3785,69
|
|
20250109,105500,427847565,3795,3795,3795,3795,0
|
|
20250109,105400,427847565,3795,3795,3795,3795,0
|
|
20250109,105300,427847565,3795,3785,3795,3785,19
|
|
20250109,105200,427775600,3795,3795,3795,3795,22
|
|
20250109,105100,427692110,3795,3785,3795,3785,215
|
|
20250109,105000,426878175,3775,3785,3785,3775,2481
|
|
20250109,104900,417511350,3780,3780,3780,3780,0
|
|
20250109,104800,417511350,3780,3780,3780,3780,500
|
|
20250109,104700,415621350,3785,3785,3785,3785,5
|
|
20250109,104600,415602425,3785,3780,3785,3780,1933
|
|
20250109,104500,408292110,3785,3785,3785,3780,19
|
|
20250109,104400,408220250,3790,3790,3790,3790,10
|
|
20250109,104300,408182350,3790,3790,3790,3780,1004
|
|
20250109,104200,404386220,3790,3790,3790,3790,0
|
|
20250109,104100,404386220,3790,3790,3790,3785,371
|
|
20250109,104000,402981460,3790,3785,3790,3785,1512
|
|
20250109,103900,397252120,3785,3780,3790,3780,1020
|
|
20250109,103800,393396370,3780,3790,3790,3780,300
|
|
20250109,103700,392259410,3780,3780,3780,3780,0
|
|
20250109,103600,392259410,3780,3780,3790,3780,1611
|
|
20250109,103500,386167810,3780,3780,3780,3780,169
|
|
20250109,103400,385528990,3775,3785,3790,3775,652
|
|
20250109,103300,383066500,3775,3775,3775,3775,0
|
|
20250109,103200,383066500,3775,3785,3785,3775,1570
|
|
20250109,103100,377132440,3785,3785,3785,3785,16
|
|
20250109,103000,377071880,3785,3785,3785,3785,0
|
|
20250109,102900,377071880,3785,3785,3785,3785,398
|
|
20250109,102800,375565450,3790,3790,3790,3790,6
|
|
20250109,102700,375542710,3785,3785,3785,3785,106
|
|
20250109,102600,375141500,3785,3785,3785,3785,1
|
|
20250109,102500,375137715,3785,3780,3785,3775,1626
|
|
20250109,102400,368991475,3785,3785,3785,3785,652
|
|
20250109,102300,366523655,3795,3790,3795,3790,202
|
|
20250109,102200,365757575,3785,3785,3790,3785,26
|
|
20250109,102100,365659160,3800,3800,3800,3800,2
|
|
20250109,102000,365651560,3785,3785,3800,3785,53
|
|
20250109,101900,365450865,3785,3790,3790,3785,35
|
|
20250109,101800,365318365,3790,3790,3790,3790,469
|
|
20250109,101700,363540855,3795,3795,3795,3795,275
|
|
20250109,101600,362497230,3800,3800,3800,3795,248
|
|
20250109,101500,361554930,3800,3800,3800,3800,220
|
|
20250109,101400,360718930,3800,3800,3800,3800,601
|
|
20250109,101300,358435130,3800,3800,3800,3800,5
|
|
20250109,101200,358416130,3800,3800,3800,3800,10
|
|
20250109,101100,358378130,3800,3800,3800,3800,205
|
|
20250109,101000,357599130,3800,3800,3800,3800,0
|
|
20250109,100900,357599130,3800,3795,3800,3785,1274
|
|
20250109,100800,352769590,3795,3795,3795,3795,193
|
|
20250109,100700,352037155,3790,3790,3790,3785,504
|
|
20250109,100600,350127545,3785,3785,3790,3785,568
|
|
20250109,100500,347977660,3785,3785,3785,3785,10
|
|
20250109,100400,347939810,3790,3785,3790,3775,1815
|
|
20250109,100300,341073675,3790,3790,3790,3790,642
|
|
20250109,100200,338640495,3790,3790,3790,3790,0
|
|
20250109,100100,338640495,3790,3790,3790,3790,3
|
|
20250109,100000,338629125,3795,3795,3795,3795,0
|
|
20250109,095900,338629125,3795,3795,3795,3795,2
|
|
20250109,095800,338621535,3795,3795,3795,3795,6
|
|
20250109,095700,338598765,3795,3790,3795,3785,2400
|
|
20250109,095600,329507980,3795,3795,3795,3795,3000
|
|
20250109,095500,318122980,3795,3800,3800,3795,469
|
|
20250109,095400,316343065,3800,3800,3805,3800,12
|
|
20250109,095300,316297455,3800,3800,3800,3800,123
|
|
20250109,095200,315830055,3800,3800,3800,3800,13
|
|
20250109,095100,315780655,3800,3805,3805,3800,403
|
|
20250109,095000,314247295,3800,3800,3805,3795,508
|
|
20250109,094900,312314925,3795,3795,3795,3795,67
|
|
20250109,094800,312060660,3800,3790,3800,3790,173
|
|
20250109,094700,311404060,3790,3800,3800,3790,1024
|
|
20250109,094600,307522860,3800,3800,3805,3800,932
|
|
20250109,094500,303981250,3800,3795,3800,3795,171
|
|
20250109,094400,303332175,3795,3805,3805,3795,136
|
|
20250109,094300,302815340,3805,3800,3805,3800,720
|
|
20250109,094200,300078290,3805,3800,3805,3800,131
|
|
20250109,094100,299580195,3785,3785,3785,3785,389
|
|
20250109,094000,298107830,3785,3785,3785,3785,31
|
|
20250109,093900,297990495,3785,3785,3785,3780,51
|
|
20250109,093800,297797660,3770,3780,3780,3770,5045
|
|
20250109,093700,278777125,3770,3785,3815,3770,3921
|
|
20250109,093600,263927105,3785,3810,3810,3780,511
|
|
20250109,093500,261992725,3815,3775,3820,3775,1932
|
|
20250109,093400,254653910,3775,3795,3795,3775,3811
|
|
20250109,093300,240235490,3795,3795,3795,3790,290
|
|
20250109,093200,239136350,3795,3795,3795,3795,54
|
|
20250109,093100,238931420,3795,3790,3795,3790,6
|
|
20250109,093000,238908660,3795,3790,3795,3790,51
|
|
20250109,092900,238715245,3795,3800,3800,3790,1626
|
|
20250109,092800,232549700,3810,3800,3810,3800,106
|
|
20250109,092700,232146775,3800,3805,3810,3800,259
|
|
20250109,092600,231161395,3810,3805,3810,3805,790
|
|
20250109,092500,228155140,3805,3800,3805,3800,485
|
|
20250109,092400,226311830,3800,3800,3800,3800,769
|
|
20250109,092300,223389630,3800,3795,3800,3795,31
|
|
20250109,092200,223271855,3795,3800,3800,3795,282
|
|
20250109,092100,222200260,3800,3790,3800,3790,780
|
|
20250109,092000,219244030,3785,3790,3800,3785,2412
|
|
20250109,091900,210102685,3790,3790,3790,3785,357
|
|
20250109,091800,208750040,3790,3790,3790,3790,3486
|
|
20250109,091700,195538100,3780,3780,3785,3780,660
|
|
20250109,091600,193043100,3780,3785,3790,3780,3544
|
|
20250109,091500,179639085,3790,3795,3795,3785,1142
|
|
20250109,091400,175315685,3800,3800,3800,3790,883
|
|
20250109,091300,171963175,3800,3800,3810,3795,231
|
|
20250109,091200,171085965,3800,3805,3810,3800,782
|
|
20250109,091100,168110640,3810,3810,3810,3805,608
|
|
20250109,091000,165794605,3810,3810,3810,3800,1397
|
|
20250109,090900,160478125,3810,3810,3810,3810,10
|
|
20250109,090800,160440025,3810,3785,3815,3785,5543
|
|
20250109,090700,139432020,3780,3770,3780,3770,2429
|
|
20250109,090600,130272910,3765,3780,3780,3765,2195
|
|
20250109,090500,121988475,3780,3785,3790,3780,421
|
|
20250109,090400,120395215,3790,3790,3810,3790,4592
|
|
20250109,090300,102990155,3795,3810,3825,3795,13671
|
|
20250109,090200,51027675,3805,3810,3830,3805,6338
|
|
20250109,090100,26881420,3830,3810,3830,3805,1877
|
|
20250109,090000,19728685,3810,3830,3830,3810,5159
|