637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,193400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,193300,1463729285,3450,3450,3450,3450,0
|
|
20250107,193200,1463729285,3450,3450,3450,3450,0
|
|
20250107,193100,1463729285,3450,3450,3450,3450,0
|
|
20250107,193000,1463729285,3450,3450,3450,3450,0
|
|
20250107,192900,1463729285,3450,3450,3450,3450,0
|
|
20250107,192800,1463729285,3450,3450,3450,3450,0
|
|
20250107,192700,1463729285,3450,3450,3450,3450,0
|
|
20250107,192600,1463729285,3450,3450,3450,3450,0
|
|
20250107,192500,1463729285,3450,3450,3450,3450,0
|
|
20250107,192400,1463729285,3450,3450,3450,3450,0
|
|
20250107,192300,1463729285,3450,3450,3450,3450,0
|
|
20250107,192200,1463729285,3450,3450,3450,3450,0
|
|
20250107,192100,1463729285,3450,3450,3450,3450,0
|
|
20250107,192000,1463729285,3450,3450,3450,3450,0
|
|
20250107,191900,1463729285,3450,3450,3450,3450,0
|
|
20250107,191800,1463729285,3450,3450,3450,3450,0
|
|
20250107,191700,1463729285,3450,3450,3450,3450,0
|
|
20250107,191600,1463729285,3450,3450,3450,3450,0
|
|
20250107,191500,1463729285,3450,3450,3450,3450,0
|
|
20250107,191400,1463729285,3450,3450,3450,3450,0
|
|
20250107,191300,1463729285,3450,3450,3450,3450,0
|
|
20250107,191200,1463729285,3450,3450,3450,3450,0
|
|
20250107,191100,1463729285,3450,3450,3450,3450,0
|
|
20250107,191000,1463729285,3450,3450,3450,3450,0
|
|
20250107,190900,1463729285,3450,3450,3450,3450,0
|
|
20250107,190800,1463729285,3450,3450,3450,3450,0
|
|
20250107,190700,1463729285,3450,3450,3450,3450,0
|
|
20250107,190600,1463729285,3450,3450,3450,3450,0
|
|
20250107,190500,1463729285,3450,3450,3450,3450,0
|
|
20250107,190400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,190300,1463729285,3450,3450,3450,3450,0
|
|
20250107,190200,1463729285,3450,3450,3450,3450,0
|
|
20250107,190100,1463729285,3450,3450,3450,3450,0
|
|
20250107,190000,1463729285,3450,3450,3450,3450,0
|
|
20250107,185900,1463729285,3450,3450,3450,3450,0
|
|
20250107,185800,1463729285,3450,3450,3450,3450,0
|
|
20250107,185700,1463729285,3450,3450,3450,3450,0
|
|
20250107,185600,1463729285,3450,3450,3450,3450,0
|
|
20250107,185500,1463729285,3450,3450,3450,3450,0
|
|
20250107,185400,1463729285,3450,3450,3450,3450,0
|
|
20250107,185300,1463729285,3450,3450,3450,3450,0
|
|
20250107,185200,1463729285,3450,3450,3450,3450,0
|
|
20250107,185100,1463729285,3450,3450,3450,3450,0
|
|
20250107,185000,1463729285,3450,3450,3450,3450,0
|
|
20250107,184900,1463729285,3450,3450,3450,3450,0
|
|
20250107,184800,1463729285,3450,3450,3450,3450,0
|
|
20250107,184700,1463729285,3450,3450,3450,3450,0
|
|
20250107,184600,1463729285,3450,3450,3450,3450,0
|
|
20250107,184500,1463729285,3450,3450,3450,3450,0
|
|
20250107,184400,1463729285,3450,3450,3450,3450,0
|
|
20250107,184300,1463729285,3450,3450,3450,3450,0
|
|
20250107,184200,1463729285,3450,3450,3450,3450,0
|
|
20250107,184100,1463729285,3450,3450,3450,3450,0
|
|
20250107,184000,1463729285,3450,3450,3450,3450,0
|
|
20250107,183900,1463729285,3450,3450,3450,3450,0
|
|
20250107,183800,1463729285,3450,3450,3450,3450,0
|
|
20250107,183700,1463729285,3450,3450,3450,3450,0
|
|
20250107,183600,1463729285,3450,3450,3450,3450,0
|
|
20250107,183500,1463729285,3450,3450,3450,3450,0
|
|
20250107,183400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,183300,1463729285,3450,3450,3450,3450,0
|
|
20250107,183200,1463729285,3450,3450,3450,3450,0
|
|
20250107,183100,1463729285,3450,3450,3450,3450,0
|
|
20250107,183000,1463729285,3450,3450,3450,3450,0
|
|
20250107,182900,1463729285,3450,3450,3450,3450,0
|
|
20250107,182800,1463729285,3450,3450,3450,3450,0
|
|
20250107,182700,1463729285,3450,3450,3450,3450,0
|
|
20250107,182600,1463729285,3450,3450,3450,3450,0
|
|
20250107,182500,1463729285,3450,3450,3450,3450,0
|
|
20250107,182400,1463729285,3450,3450,3450,3450,0
|
|
20250107,182300,1463729285,3450,3450,3450,3450,0
|
|
20250107,182200,1463729285,3450,3450,3450,3450,0
|
|
20250107,182100,1463729285,3450,3450,3450,3450,0
|
|
20250107,182000,1463729285,3450,3450,3450,3450,0
|
|
20250107,181900,1463729285,3450,3450,3450,3450,0
|
|
20250107,181800,1463729285,3450,3450,3450,3450,0
|
|
20250107,181700,1463729285,3450,3450,3450,3450,0
|
|
20250107,181600,1463729285,3450,3450,3450,3450,0
|
|
20250107,181500,1463729285,3450,3450,3450,3450,0
|
|
20250107,181400,1463729285,3450,3450,3450,3450,0
|
|
20250107,181300,1463729285,3450,3450,3450,3450,0
|
|
20250107,181200,1463729285,3450,3450,3450,3450,0
|
|
20250107,181100,1463729285,3450,3450,3450,3450,0
|
|
20250107,181000,1463729285,3450,3450,3450,3450,0
|
|
20250107,180900,1463729285,3450,3450,3450,3450,0
|
|
20250107,180800,1463729285,3450,3450,3450,3450,0
|
|
20250107,180700,1463729285,3450,3450,3450,3450,0
|
|
20250107,180600,1463729285,3450,3450,3450,3450,0
|
|
20250107,180500,1463729285,3450,3450,3450,3450,0
|
|
20250107,180400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,180300,1463729285,3450,3450,3450,3450,0
|
|
20250107,180200,1463729285,3450,3450,3450,3450,0
|
|
20250107,180100,1463729285,3450,3450,3450,3450,0
|
|
20250107,180000,1463729285,3450,3450,3450,3450,0
|
|
20250107,175900,1463729285,3450,3450,3450,3450,0
|
|
20250107,175800,1463729285,3450,3450,3450,3450,0
|
|
20250107,175700,1463729285,3450,3450,3450,3450,0
|
|
20250107,175600,1463729285,3450,3450,3450,3450,0
|
|
20250107,175500,1463729285,3450,3450,3450,3450,0
|
|
20250107,175400,1463729285,3450,3450,3450,3450,0
|
|
20250107,175300,1463729285,3450,3450,3450,3450,0
|
|
20250107,175200,1463729285,3450,3450,3450,3450,0
|
|
20250107,175100,1463729285,3450,3450,3450,3450,0
|
|
20250107,175000,1463729285,3450,3450,3450,3450,0
|
|
20250107,174900,1463729285,3450,3450,3450,3450,0
|
|
20250107,174800,1463729285,3450,3450,3450,3450,0
|
|
20250107,174700,1463729285,3450,3450,3450,3450,0
|
|
20250107,174600,1463729285,3450,3450,3450,3450,0
|
|
20250107,174500,1463729285,3450,3450,3450,3450,0
|
|
20250107,174400,1463729285,3450,3450,3450,3450,0
|
|
20250107,174300,1463729285,3450,3450,3450,3450,0
|
|
20250107,174200,1463729285,3450,3450,3450,3450,0
|
|
20250107,174100,1463729285,3450,3450,3450,3450,0
|
|
20250107,174000,1463729285,3450,3450,3450,3450,0
|
|
20250107,173900,1463729285,3450,3450,3450,3450,0
|
|
20250107,173800,1463729285,3450,3450,3450,3450,0
|
|
20250107,173700,1463729285,3450,3450,3450,3450,0
|
|
20250107,173600,1463729285,3450,3450,3450,3450,0
|
|
20250107,173500,1463729285,3450,3450,3450,3450,0
|
|
20250107,173400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,173300,1463729285,3450,3450,3450,3450,0
|
|
20250107,173200,1463729285,3450,3450,3450,3450,0
|
|
20250107,173100,1463729285,3450,3450,3450,3450,0
|
|
20250107,173000,1463729285,3450,3450,3450,3450,0
|
|
20250107,172900,1463729285,3450,3450,3450,3450,0
|
|
20250107,172800,1463729285,3450,3450,3450,3450,0
|
|
20250107,172700,1463729285,3450,3450,3450,3450,0
|
|
20250107,172600,1463729285,3450,3450,3450,3450,0
|
|
20250107,172500,1463729285,3450,3450,3450,3450,0
|
|
20250107,172400,1463729285,3450,3450,3450,3450,0
|
|
20250107,172300,1463729285,3450,3450,3450,3450,0
|
|
20250107,172200,1463729285,3450,3450,3450,3450,0
|
|
20250107,172100,1463729285,3450,3450,3450,3450,0
|
|
20250107,172000,1463729285,3450,3450,3450,3450,0
|
|
20250107,171900,1463729285,3450,3450,3450,3450,0
|
|
20250107,171800,1463729285,3450,3450,3450,3450,0
|
|
20250107,171700,1463729285,3450,3450,3450,3450,0
|
|
20250107,171600,1463729285,3450,3450,3450,3450,0
|
|
20250107,171500,1463729285,3450,3450,3450,3450,0
|
|
20250107,171400,1463729285,3450,3450,3450,3450,0
|
|
20250107,171300,1463729285,3450,3450,3450,3450,0
|
|
20250107,171200,1463729285,3450,3450,3450,3450,0
|
|
20250107,171100,1463729285,3450,3450,3450,3450,0
|
|
20250107,171000,1463729285,3450,3450,3450,3450,0
|
|
20250107,170900,1463729285,3450,3450,3450,3450,0
|
|
20250107,170800,1463729285,3450,3450,3450,3450,0
|
|
20250107,170700,1463729285,3450,3450,3450,3450,0
|
|
20250107,170600,1463729285,3450,3450,3450,3450,0
|
|
20250107,170500,1463729285,3450,3450,3450,3450,0
|
|
20250107,170400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,170300,1463729285,3450,3450,3450,3450,0
|
|
20250107,170200,1463729285,3450,3450,3450,3450,0
|
|
20250107,170100,1463729285,3450,3450,3450,3450,0
|
|
20250107,170000,1463729285,3450,3450,3450,3450,0
|
|
20250107,165900,1463729285,3450,3450,3450,3450,0
|
|
20250107,165800,1463729285,3450,3450,3450,3450,0
|
|
20250107,165700,1463729285,3450,3450,3450,3450,0
|
|
20250107,165600,1463729285,3450,3450,3450,3450,0
|
|
20250107,165500,1463729285,3450,3450,3450,3450,0
|
|
20250107,165400,1463729285,3450,3450,3450,3450,0
|
|
20250107,165300,1463729285,3450,3450,3450,3450,0
|
|
20250107,165200,1463729285,3450,3450,3450,3450,0
|
|
20250107,165100,1463729285,3450,3450,3450,3450,0
|
|
20250107,165000,1463729285,3450,3450,3450,3450,0
|
|
20250107,164900,1463729285,3450,3450,3450,3450,0
|
|
20250107,164800,1463729285,3450,3450,3450,3450,0
|
|
20250107,164700,1463729285,3450,3450,3450,3450,0
|
|
20250107,164600,1463729285,3450,3450,3450,3450,0
|
|
20250107,164500,1463729285,3450,3450,3450,3450,0
|
|
20250107,164400,1463729285,3450,3450,3450,3450,0
|
|
20250107,164300,1463729285,3450,3450,3450,3450,0
|
|
20250107,164200,1463729285,3450,3450,3450,3450,0
|
|
20250107,164100,1463729285,3450,3450,3450,3450,0
|
|
20250107,164000,1463729285,3450,3450,3450,3450,0
|
|
20250107,163900,1463729285,3450,3450,3450,3450,0
|
|
20250107,163800,1463729285,3450,3450,3450,3450,0
|
|
20250107,163700,1463729285,3450,3450,3450,3450,0
|
|
20250107,163600,1463729285,3450,3450,3450,3450,0
|
|
20250107,163500,1463729285,3450,3450,3450,3450,0
|
|
20250107,163400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,163300,1463729285,3450,3450,3450,3450,0
|
|
20250107,163200,1463729285,3450,3450,3450,3450,0
|
|
20250107,163100,1463729285,3450,3450,3450,3450,0
|
|
20250107,163000,1463729285,3450,3450,3450,3450,0
|
|
20250107,162900,1463729285,3450,3450,3450,3450,0
|
|
20250107,162800,1463729285,3450,3450,3450,3450,0
|
|
20250107,162700,1463729285,3450,3450,3450,3450,0
|
|
20250107,162600,1463729285,3450,3450,3450,3450,0
|
|
20250107,162500,1463729285,3450,3450,3450,3450,0
|
|
20250107,162400,1463729285,3450,3450,3450,3450,0
|
|
20250107,162300,1463729285,3450,3450,3450,3450,0
|
|
20250107,162200,1463729285,3450,3450,3450,3450,0
|
|
20250107,162100,1463729285,3450,3450,3450,3450,0
|
|
20250107,162000,1463729285,3450,3450,3450,3450,0
|
|
20250107,161900,1463729285,3450,3450,3450,3450,0
|
|
20250107,161800,1463729285,3450,3450,3450,3450,0
|
|
20250107,161700,1463729285,3450,3450,3450,3450,0
|
|
20250107,161600,1463729285,3450,3450,3450,3450,0
|
|
20250107,161500,1463729285,3450,3450,3450,3450,0
|
|
20250107,161400,1463729285,3450,3450,3450,3450,0
|
|
20250107,161300,1463729285,3450,3450,3450,3450,0
|
|
20250107,161200,1463729285,3450,3450,3450,3450,0
|
|
20250107,161100,1463729285,3450,3450,3450,3450,0
|
|
20250107,161000,1463729285,3450,3450,3450,3450,0
|
|
20250107,160900,1463729285,3450,3450,3450,3450,0
|
|
20250107,160800,1463729285,3450,3450,3450,3450,0
|
|
20250107,160700,1463729285,3450,3450,3450,3450,0
|
|
20250107,160600,1463729285,3450,3450,3450,3450,0
|
|
20250107,160500,1463729285,3450,3450,3450,3450,0
|
|
20250107,160400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,160300,1463729285,3450,3450,3450,3450,0
|
|
20250107,160200,1463729285,3450,3450,3450,3450,0
|
|
20250107,160100,1463729285,3450,3450,3450,3450,0
|
|
20250107,160000,1463729285,3450,3450,3450,3450,0
|
|
20250107,155900,1463729285,3450,3450,3450,3450,0
|
|
20250107,155800,1463729285,3450,3450,3450,3450,0
|
|
20250107,155700,1463729285,3450,3450,3450,3450,0
|
|
20250107,155600,1463729285,3450,3450,3450,3450,0
|
|
20250107,155500,1463729285,3450,3450,3450,3450,0
|
|
20250107,155400,1463729285,3450,3450,3450,3450,0
|
|
20250107,155300,1463729285,3450,3450,3450,3450,0
|
|
20250107,155200,1463729285,3450,3450,3450,3450,0
|
|
20250107,155100,1463729285,3450,3450,3450,3450,0
|
|
20250107,155000,1463729285,3450,3450,3450,3450,0
|
|
20250107,154900,1463729285,3450,3450,3450,3450,0
|
|
20250107,154800,1463729285,3450,3450,3450,3450,0
|
|
20250107,154700,1463729285,3450,3450,3450,3450,0
|
|
20250107,154600,1463729285,3450,3450,3450,3450,0
|
|
20250107,154500,1463729285,3450,3450,3450,3450,0
|
|
20250107,154400,1463729285,3450,3450,3450,3450,0
|
|
20250107,154300,1463729285,3450,3450,3450,3450,0
|
|
20250107,154200,1463729285,3450,3450,3450,3450,0
|
|
20250107,154100,1463729285,3450,3450,3450,3450,0
|
|
20250107,154000,1463729285,3450,3450,3450,3450,0
|
|
20250107,153900,1463729285,3450,3450,3450,3450,0
|
|
20250107,153800,1463729285,3450,3450,3450,3450,0
|
|
20250107,153700,1463729285,3450,3450,3450,3450,0
|
|
20250107,153600,1463729285,3450,3450,3450,3450,0
|
|
20250107,153500,1463729285,3450,3450,3450,3450,0
|
|
20250107,153400,1463729285,3450,3450,3450,3450,11714
|
|
20250107,153300,1463729285,3450,3450,3450,3450,0
|
|
20250107,153200,1463729285,3450,3450,3450,3450,0
|
|
20250107,153100,1463729285,3450,3450,3450,3450,0
|
|
20250107,153000,1463729285,3450,3450,3450,3450,11714
|
|
20250107,152900,1423315985,3430,3430,3430,3430,0
|
|
20250107,152800,1423315985,3430,3430,3430,3430,0
|
|
20250107,152700,1423315985,3430,3430,3430,3430,0
|
|
20250107,152600,1423315985,3430,3430,3430,3430,0
|
|
20250107,152500,1423315985,3430,3430,3430,3430,0
|
|
20250107,152400,1423315985,3430,3430,3430,3430,0
|
|
20250107,152300,1423315985,3430,3430,3430,3430,0
|
|
20250107,152200,1423315985,3430,3430,3430,3430,0
|
|
20250107,152100,1423315985,3430,3430,3430,3430,0
|
|
20250107,152000,1423315985,3430,3430,3430,3430,0
|
|
20250107,151900,1423315985,3430,3435,3445,3430,2121
|
|
20250107,151800,1416020320,3440,3440,3440,3430,1177
|
|
20250107,151700,1411974180,3445,3430,3445,3425,1008
|
|
20250107,151600,1408512570,3425,3445,3445,3425,4243
|
|
20250107,151500,1393951580,3445,3435,3445,3435,677
|
|
20250107,151400,1391621695,3445,3440,3445,3440,772
|
|
20250107,151300,1388965515,3440,3440,3440,3435,2992
|
|
20250107,151200,1378674320,3445,3445,3445,3440,836
|
|
20250107,151100,1375795680,3445,3435,3445,3435,2654
|
|
20250107,151000,1366658885,3435,3435,3435,3435,267
|
|
20250107,150900,1365741740,3430,3430,3430,3430,1153
|
|
20250107,150800,1361786950,3435,3435,3435,3420,967
|
|
20250107,150700,1358477305,3420,3430,3435,3420,1940
|
|
20250107,150600,1351832750,3430,3430,3430,3430,385
|
|
20250107,150500,1350512200,3430,3430,3430,3430,2435
|
|
20250107,150400,1342160150,3430,3430,3430,3430,891
|
|
20250107,150300,1339104020,3425,3425,3425,3425,1
|
|
20250107,150200,1339100595,3430,3430,3430,3430,452
|
|
20250107,150100,1337550235,3430,3430,3430,3430,0
|
|
20250107,150000,1337550235,3430,3425,3430,3425,175
|
|
20250107,145900,1336950855,3425,3425,3425,3425,459
|
|
20250107,145800,1335378780,3435,3435,3435,3435,10
|
|
20250107,145700,1335344430,3425,3425,3425,3425,224
|
|
20250107,145600,1334577230,3420,3425,3425,3420,244
|
|
20250107,145500,1333741580,3425,3425,3425,3425,75
|
|
20250107,145400,1333484705,3420,3435,3435,3420,4198
|
|
20250107,145300,1319094455,3435,3435,3435,3430,6664
|
|
20250107,145200,1296208165,3435,3445,3445,3435,1677
|
|
20250107,145100,1290443350,3445,3445,3445,3445,859
|
|
20250107,145000,1287484095,3440,3440,3440,3440,1618
|
|
20250107,144900,1281918175,3440,3435,3445,3435,1390
|
|
20250107,144800,1277132540,3435,3435,3435,3435,3437
|
|
20250107,144700,1265326445,3435,3440,3440,3435,801
|
|
20250107,144600,1262573535,3435,3435,3440,3435,1446
|
|
20250107,144500,1257604515,3435,3440,3440,3435,240
|
|
20250107,144400,1256779310,3440,3440,3440,3435,981
|
|
20250107,144300,1253404865,3440,3440,3440,3440,4
|
|
20250107,144200,1253391105,3440,3440,3440,3435,616
|
|
20250107,144100,1251272790,3440,3435,3440,3435,346
|
|
20250107,144000,1250082810,3435,3435,3435,3435,155
|
|
20250107,143900,1249550385,3435,3440,3440,3435,1393
|
|
20250107,143800,1244764780,3440,3445,3445,3440,503
|
|
20250107,143700,1243034455,3445,3440,3445,3440,1500
|
|
20250107,143600,1237867105,3445,3440,3445,3440,431
|
|
20250107,143500,1236384460,3440,3440,3440,3435,1470
|
|
20250107,143400,1231327665,3440,3440,3440,3440,283
|
|
20250107,143300,1230354145,3440,3435,3440,3435,483
|
|
20250107,143200,1228693990,3435,3440,3440,3435,1060
|
|
20250107,143100,1225051405,3440,3440,3440,3440,0
|
|
20250107,143000,1225051405,3440,3435,3440,3435,258
|
|
20250107,142900,1224163985,3435,3435,3435,3435,873
|
|
20250107,142800,1221165230,3435,3435,3435,3435,232
|
|
20250107,142700,1220368310,3435,3435,3435,3435,0
|
|
20250107,142600,1220368310,3435,3435,3435,3430,525
|
|
20250107,142500,1218565420,3435,3435,3435,3435,190
|
|
20250107,142400,1217912770,3435,3435,3435,3435,90
|
|
20250107,142300,1217603620,3440,3440,3440,3440,443
|
|
20250107,142200,1216079700,3430,3435,3440,3430,676
|
|
20250107,142100,1213759015,3440,3440,3440,3440,302
|
|
20250107,142000,1212720135,3440,3435,3440,3435,176
|
|
20250107,141900,1212114745,3435,3435,3435,3435,1360
|
|
20250107,141800,1207443145,3435,3440,3440,3435,279
|
|
20250107,141700,1206483440,3440,3440,3440,3440,276
|
|
20250107,141600,1205534000,3440,3435,3440,3435,89
|
|
20250107,141500,1205228020,3435,3435,3435,3435,116
|
|
20250107,141400,1204829560,3435,3430,3435,3430,504
|
|
20250107,141300,1203099335,3435,3435,3440,3435,873
|
|
20250107,141200,1200099465,3440,3440,3440,3440,389
|
|
20250107,141100,1198761305,3440,3440,3440,3440,293
|
|
20250107,141000,1197753385,3435,3440,3440,3435,191
|
|
20250107,140900,1197097260,3440,3435,3440,3435,904
|
|
20250107,140800,1193992000,3435,3435,3435,3435,162
|
|
20250107,140700,1193435530,3440,3440,3440,3440,1297
|
|
20250107,140600,1188973850,3440,3435,3440,3435,2012
|
|
20250107,140500,1182058575,3440,3440,3440,3430,1537
|
|
20250107,140400,1176782205,3435,3435,3435,3435,777
|
|
20250107,140300,1174113210,3435,3435,3435,3435,904
|
|
20250107,140200,1171007970,3430,3435,3440,3430,2010
|
|
20250107,140100,1164105500,3450,3440,3450,3440,5281
|
|
20250107,140000,1145932610,3450,3445,3450,3445,320
|
|
20250107,135900,1144830080,3455,3440,3455,3435,25416
|
|
20250107,135800,1057295685,3440,3440,3440,3440,63
|
|
20250107,135700,1057078965,3435,3430,3435,3430,17290
|
|
20250107,135600,997759205,3425,3430,3430,3425,99
|
|
20250107,135500,997419640,3430,3430,3430,3430,301
|
|
20250107,135400,996387210,3430,3430,3430,3430,320
|
|
20250107,135300,995289610,3430,3425,3430,3425,1781
|
|
20250107,135200,989186185,3425,3425,3425,3425,1869
|
|
20250107,135100,982784860,3425,3425,3430,3425,1481
|
|
20250107,135000,977712005,3425,3430,3430,3425,1706
|
|
20250107,134900,971867585,3425,3425,3425,3425,101
|
|
20250107,134800,971521660,3430,3430,3430,3425,327
|
|
20250107,134700,970401050,3430,3430,3430,3430,321
|
|
20250107,134600,969300020,3425,3425,3430,3425,644
|
|
20250107,134500,967091550,3425,3430,3430,3425,290
|
|
20250107,134400,966097350,3430,3425,3430,3425,287
|
|
20250107,134300,965113090,3425,3425,3425,3425,100
|
|
20250107,134200,964770590,3430,3430,3430,3430,485
|
|
20250107,134100,963107040,3430,3430,3430,3430,474
|
|
20250107,134000,961481220,3430,3430,3430,3425,595
|
|
20250107,133900,959440605,3430,3430,3430,3430,625
|
|
20250107,133800,957296855,3430,3430,3430,3430,900
|
|
20250107,133700,954209855,3430,3430,3430,3430,294
|
|
20250107,133600,953201435,3425,3425,3425,3425,221
|
|
20250107,133500,952444510,3425,3425,3425,3425,300
|
|
20250107,133400,951417010,3425,3425,3425,3425,100
|
|
20250107,133300,951074510,3425,3425,3425,3425,110
|
|
20250107,133200,950697760,3430,3420,3430,3420,7104
|
|
20250107,133100,926367085,3425,3415,3425,3405,8587
|
|
20250107,133000,897051470,3420,3420,3420,3420,269
|
|
20250107,132900,896131490,3415,3415,3415,3415,150
|
|
20250107,132800,895619240,3415,3415,3415,3415,0
|
|
20250107,132700,895619240,3415,3415,3415,3415,369
|
|
20250107,132600,894359105,3415,3415,3415,3415,1
|
|
20250107,132500,894355690,3410,3415,3415,3410,137
|
|
20250107,132400,893888270,3420,3420,3420,3420,10
|
|
20250107,132300,893854070,3405,3405,3405,3405,1
|
|
20250107,132200,893850665,3420,3420,3420,3420,10
|
|
20250107,132100,893816465,3415,3405,3415,3405,2579
|
|
20250107,132000,885013170,3405,3405,3415,3405,2080
|
|
20250107,131900,877930670,3410,3415,3415,3410,1961
|
|
20250107,131800,871243360,3415,3410,3415,3410,4504
|
|
20250107,131700,855884700,3415,3415,3415,3415,296
|
|
20250107,131600,854873860,3415,3415,3415,3415,200
|
|
20250107,131500,854190860,3410,3410,3410,3410,0
|
|
20250107,131400,854190860,3410,3415,3415,3410,353
|
|
20250107,131300,852987125,3415,3415,3415,3415,501
|
|
20250107,131200,851276210,3415,3415,3415,3415,0
|
|
20250107,131100,851276210,3415,3415,3415,3415,462
|
|
20250107,131000,849698480,3410,3410,3410,3410,988
|
|
20250107,130900,846329400,3415,3415,3415,3410,1400
|
|
20250107,130800,841550400,3415,3415,3415,3415,0
|
|
20250107,130700,841550400,3415,3415,3415,3415,1000
|
|
20250107,130600,838135400,3410,3415,3420,3410,1042
|
|
20250107,130500,834577020,3415,3415,3415,3415,0
|
|
20250107,130400,834577020,3415,3415,3415,3415,427
|
|
20250107,130300,833118815,3420,3420,3420,3420,330
|
|
20250107,130200,831990215,3420,3420,3420,3420,3
|
|
20250107,130100,831979955,3425,3425,3425,3425,0
|
|
20250107,130000,831979955,3425,3425,3425,3425,0
|
|
20250107,125900,831979955,3425,3425,3425,3425,0
|
|
20250107,125800,831979955,3425,3425,3425,3425,10
|
|
20250107,125700,831945705,3425,3425,3425,3425,1
|
|
20250107,125600,831942280,3420,3420,3420,3420,92
|
|
20250107,125500,831627640,3415,3420,3420,3415,220
|
|
20250107,125400,830875340,3420,3420,3420,3420,6
|
|
20250107,125300,830854820,3420,3420,3420,3420,0
|
|
20250107,125200,830854820,3420,3420,3420,3420,1
|
|
20250107,125100,830851400,3420,3415,3420,3415,1271
|
|
20250107,125000,826505205,3415,3410,3415,3410,39
|
|
20250107,124900,826372025,3410,3410,3410,3410,0
|
|
20250107,124800,826372025,3410,3410,3415,3410,1584
|
|
20250107,124700,820968445,3415,3415,3415,3415,386
|
|
20250107,124600,819650255,3415,3415,3415,3415,297
|
|
20250107,124500,818636000,3415,3415,3415,3415,595
|
|
20250107,124400,816604075,3420,3420,3420,3420,100
|
|
20250107,124300,816262075,3420,3420,3420,3420,82
|
|
20250107,124200,815981635,3420,3420,3420,3420,141
|
|
20250107,124100,815499415,3420,3420,3420,3420,1054
|
|
20250107,124000,811894735,3420,3420,3420,3420,492
|
|
20250107,123900,810212095,3425,3425,3425,3425,0
|
|
20250107,123800,810212095,3425,3425,3425,3425,0
|
|
20250107,123700,810212095,3425,3425,3425,3425,811
|
|
20250107,123600,807434420,3430,3430,3430,3430,0
|
|
20250107,123500,807434420,3430,3430,3430,3430,0
|
|
20250107,123400,807434420,3430,3430,3430,3430,0
|
|
20250107,123300,807434420,3430,3430,3430,3430,18
|
|
20250107,123200,807372680,3425,3425,3425,3425,20
|
|
20250107,123100,807304180,3425,3425,3425,3425,0
|
|
20250107,123000,807304180,3425,3425,3425,3425,51
|
|
20250107,122900,807129505,3430,3430,3430,3430,2
|
|
20250107,122800,807122645,3435,3435,3435,3435,500
|
|
20250107,122700,805405145,3435,3435,3435,3435,1
|
|
20250107,122600,805401710,3420,3435,3435,3420,134
|
|
20250107,122500,804943280,3435,3435,3435,3435,8
|
|
20250107,122400,804915800,3435,3435,3435,3435,725
|
|
20250107,122300,802425425,3435,3435,3435,3435,0
|
|
20250107,122200,802425425,3435,3435,3435,3435,14
|
|
20250107,122100,802377335,3430,3425,3430,3420,829
|
|
20250107,122000,799539570,3420,3435,3435,3420,150
|
|
20250107,121900,799025905,3420,3430,3430,3420,912
|
|
20250107,121800,795902865,3435,3435,3435,3435,0
|
|
20250107,121700,795902865,3435,3435,3435,3425,611
|
|
20250107,121600,793810080,3425,3425,3425,3425,379
|
|
20250107,121500,792512005,3425,3430,3430,3425,317
|
|
20250107,121400,791424845,3430,3425,3430,3420,331
|
|
20250107,121300,790290575,3425,3430,3430,3425,2
|
|
20250107,121200,790283720,3425,3425,3425,3425,497
|
|
20250107,121100,788581495,3425,3430,3435,3425,788
|
|
20250107,121000,785878790,3430,3435,3435,3430,854
|
|
20250107,120900,782946570,3435,3430,3435,3430,167
|
|
20250107,120800,782373030,3430,3430,3430,3430,605
|
|
20250107,120700,780297880,3430,3435,3435,3430,890
|
|
20250107,120600,777244150,3435,3435,3435,3435,181
|
|
20250107,120500,776622415,3435,3435,3435,3435,10
|
|
20250107,120400,776588065,3435,3435,3435,3435,1226
|
|
20250107,120300,772376755,3435,3435,3435,3435,1
|
|
20250107,120200,772373320,3435,3435,3435,3435,168
|
|
20250107,120100,771796240,3435,3435,3435,3435,225
|
|
20250107,120000,771023365,3440,3440,3440,3440,4
|
|
20250107,115900,771009605,3435,3435,3435,3435,256
|
|
20250107,115800,770130245,3435,3435,3435,3435,57
|
|
20250107,115700,769934450,3440,3440,3440,3440,0
|
|
20250107,115600,769934450,3440,3430,3440,3430,70
|
|
20250107,115500,769694255,3440,3435,3440,3435,20
|
|
20250107,115400,769625550,3435,3440,3440,3435,636
|
|
20250107,115300,767440885,3440,3435,3440,3435,160
|
|
20250107,115200,766890985,3430,3440,3440,3430,684
|
|
20250107,115100,764543865,3440,3440,3440,3440,51
|
|
20250107,115000,764368425,3440,3440,3440,3440,0
|
|
20250107,114900,764368425,3440,3440,3440,3430,115
|
|
20250107,114800,763972975,3440,3430,3440,3430,3428
|
|
20250107,114700,752197855,3430,3430,3430,3430,638
|
|
20250107,114600,750009515,3435,3435,3435,3430,170
|
|
20250107,114500,749425830,3425,3425,3425,3425,0
|
|
20250107,114400,749425830,3425,3430,3430,3425,216
|
|
20250107,114300,748685660,3425,3430,3430,3425,500
|
|
20250107,114200,746972960,3435,3435,3435,3435,0
|
|
20250107,114100,746972960,3435,3425,3435,3425,4
|
|
20250107,114000,746959250,3435,3430,3435,3430,241
|
|
20250107,113900,746131495,3430,3430,3430,3430,0
|
|
20250107,113800,746131495,3430,3430,3430,3430,259
|
|
20250107,113700,745243125,3430,3430,3430,3430,0
|
|
20250107,113600,745243125,3430,3430,3430,3430,437
|
|
20250107,113500,743744215,3430,3430,3430,3430,17
|
|
20250107,113400,743685905,3435,3430,3435,3430,490
|
|
20250107,113300,742004350,3435,3435,3435,3435,1961
|
|
20250107,113200,735268315,3430,3425,3435,3425,239
|
|
20250107,113100,734449400,3425,3435,3435,3425,346
|
|
20250107,113000,733260990,3435,3435,3435,3435,0
|
|
20250107,112900,733260990,3435,3430,3435,3430,2076
|
|
20250107,112800,726138160,3430,3435,3435,3430,318
|
|
20250107,112700,725047370,3425,3425,3425,3425,0
|
|
20250107,112600,725047370,3425,3425,3425,3425,0
|
|
20250107,112500,725047370,3425,3425,3425,3425,290
|
|
20250107,112400,724054120,3425,3425,3425,3425,523
|
|
20250107,112300,722262845,3425,3420,3425,3420,1219
|
|
20250107,112200,718091825,3425,3425,3425,3415,236
|
|
20250107,112100,717285525,3425,3425,3425,3425,1
|
|
20250107,112000,717282100,3425,3410,3425,3410,210
|
|
20250107,111900,716565850,3410,3410,3410,3410,0
|
|
20250107,111800,716565850,3410,3410,3410,3410,62
|
|
20250107,111700,716354430,3410,3410,3410,3410,10
|
|
20250107,111600,716320330,3410,3410,3410,3410,61
|
|
20250107,111500,716112320,3410,3410,3410,3410,154
|
|
20250107,111400,715587180,3410,3410,3410,3410,64
|
|
20250107,111300,715368940,3425,3425,3425,3405,3185
|
|
20250107,111200,704493225,3425,3425,3425,3425,150
|
|
20250107,111100,703979475,3430,3430,3430,3430,0
|
|
20250107,111000,703979475,3430,3430,3430,3430,97
|
|
20250107,110900,703646765,3435,3435,3435,3435,1008
|
|
20250107,110800,700184285,3435,3430,3435,3430,303
|
|
20250107,110700,699143510,3430,3430,3430,3430,101
|
|
20250107,110600,698797080,3415,3420,3420,3415,102
|
|
20250107,110500,698448745,3420,3420,3420,3420,935
|
|
20250107,110400,695251045,3420,3420,3420,3420,501
|
|
20250107,110300,693537625,3420,3420,3420,3420,893
|
|
20250107,110200,690483565,3420,3420,3420,3420,311
|
|
20250107,110100,689419945,3425,3425,3425,3420,1037
|
|
20250107,110000,685871385,3425,3425,3430,3425,70
|
|
20250107,105900,685631610,3425,3425,3425,3425,0
|
|
20250107,105800,685631610,3425,3425,3425,3425,0
|
|
20250107,105700,685631610,3425,3425,3425,3425,12
|
|
20250107,105600,685590510,3425,3425,3425,3425,62
|
|
20250107,105500,685378160,3430,3425,3435,3425,1526
|
|
20250107,105400,680143980,3435,3435,3435,3435,5
|
|
20250107,105300,680126805,3435,3425,3435,3425,90
|
|
20250107,105200,679818485,3425,3425,3425,3425,905
|
|
20250107,105100,676718860,3425,3420,3425,3415,202
|
|
20250107,105000,676028140,3420,3420,3420,3420,601
|
|
20250107,104900,673972720,3420,3425,3425,3420,109
|
|
20250107,104800,673599425,3420,3430,3430,3420,998
|
|
20250107,104700,670185200,3430,3430,3430,3430,74
|
|
20250107,104600,669931380,3435,3435,3435,3435,0
|
|
20250107,104500,669931380,3435,3435,3435,3435,100
|
|
20250107,104400,669587880,3425,3425,3425,3425,2
|
|
20250107,104300,669581030,3425,3435,3435,3425,2724
|
|
20250107,104200,660251210,3435,3435,3435,3435,2011
|
|
20250107,104100,653343425,3435,3430,3435,3430,701
|
|
20250107,104000,650935495,3435,3435,3435,3435,0
|
|
20250107,103900,650935495,3435,3435,3435,3435,5
|
|
20250107,103800,650918320,3425,3430,3430,3425,222
|
|
20250107,103700,650157870,3430,3430,3430,3430,299
|
|
20250107,103600,649132300,3430,3430,3430,3430,0
|
|
20250107,103500,649132300,3430,3425,3430,3425,1405
|
|
20250107,103400,644315175,3425,3435,3435,3425,1234
|
|
20250107,103300,640079425,3430,3425,3430,3420,1311
|
|
20250107,103200,635584290,3420,3420,3420,3420,958
|
|
20250107,103100,632307930,3420,3420,3420,3420,0
|
|
20250107,103000,632307930,3420,3420,3420,3420,1001
|
|
20250107,102900,628884510,3420,3420,3420,3420,424
|
|
20250107,102800,627434430,3420,3425,3425,3420,146
|
|
20250107,102700,626935030,3425,3420,3425,3420,248
|
|
20250107,102600,626086865,3420,3420,3420,3420,621
|
|
20250107,102500,623963045,3425,3425,3425,3425,10
|
|
20250107,102400,623928795,3425,3430,3430,3425,307
|
|
20250107,102300,622877315,3430,3435,3435,3430,246
|
|
20250107,102200,622032595,3430,3425,3430,3425,2949
|
|
20250107,102100,611919685,3420,3425,3425,3420,402
|
|
20250107,102000,610542840,3425,3425,3425,3425,118
|
|
20250107,101900,610138690,3430,3430,3430,3430,893
|
|
20250107,101800,607075700,3430,3420,3430,3420,4562
|
|
20250107,101700,591441630,3410,3425,3425,3410,1106
|
|
20250107,101600,587660250,3410,3410,3410,3410,107
|
|
20250107,101500,587295380,3410,3410,3425,3410,1268
|
|
20250107,101400,582965635,3430,3425,3430,3425,5391
|
|
20250107,101300,564501150,3425,3420,3425,3415,510
|
|
20250107,101200,562759145,3425,3425,3425,3425,0
|
|
20250107,101100,562759145,3425,3425,3425,3425,3
|
|
20250107,101000,562748870,3415,3420,3425,3415,55
|
|
20250107,100900,562560545,3415,3415,3415,3415,646
|
|
20250107,100800,560354455,3415,3415,3415,3410,2467
|
|
20250107,100700,551931275,3415,3415,3420,3415,1495
|
|
20250107,100600,546825350,3415,3430,3430,3415,995
|
|
20250107,100500,543425665,3430,3430,3430,3430,313
|
|
20250107,100400,542352075,3430,3420,3430,3420,148
|
|
20250107,100300,541845805,3415,3430,3430,3415,1402
|
|
20250107,100200,537047175,3425,3425,3425,3415,2090
|
|
20250107,100100,529889285,3430,3430,3430,3430,537
|
|
20250107,100000,528047375,3430,3430,3430,3410,3425
|
|
20250107,095900,516345650,3430,3420,3430,3420,1257
|
|
20250107,095800,512040420,3425,3425,3425,3425,0
|
|
20250107,095700,512040420,3425,3415,3425,3415,502
|
|
20250107,095600,510326080,3430,3435,3435,3430,90
|
|
20250107,095500,510017365,3415,3435,3435,3415,161
|
|
20250107,095400,509465975,3435,3435,3435,3430,915
|
|
20250107,095300,506323225,3435,3420,3435,3420,700
|
|
20250107,095200,503922440,3425,3415,3425,3415,155
|
|
20250107,095100,503392365,3415,3420,3420,3415,2825
|
|
20250107,095000,493733315,3420,3430,3430,3420,326
|
|
20250107,094900,492615815,3435,3435,3435,3425,1567
|
|
20250107,094800,487248730,3435,3435,3440,3435,1023
|
|
20250107,094700,483734720,3440,3425,3440,3420,3845
|
|
20250107,094600,470564755,3425,3430,3430,3425,2773
|
|
20250107,094500,461064850,3430,3440,3440,3430,327
|
|
20250107,094400,459942810,3440,3430,3440,3430,502
|
|
20250107,094300,458220940,3430,3440,3440,3430,83
|
|
20250107,094200,457935640,3440,3430,3440,3430,716
|
|
20250107,094100,455476770,3445,3440,3445,3440,2300
|
|
20250107,094000,447557625,3440,3425,3440,3425,3191
|
|
20250107,093900,436627825,3440,3435,3440,3425,1521
|
|
20250107,093800,431402045,3435,3430,3440,3430,497
|
|
20250107,093700,429693945,3440,3425,3440,3420,4119
|
|
20250107,093600,415567120,3425,3445,3450,3425,2920
|
|
20250107,093500,405522965,3445,3445,3450,3435,6637
|
|
20250107,093400,382678575,3440,3435,3445,3435,8444
|
|
20250107,093300,353625300,3430,3425,3435,3425,4184
|
|
20250107,093200,339266160,3425,3420,3425,3420,1300
|
|
20250107,093100,334819520,3415,3425,3425,3415,50
|
|
20250107,093000,334648660,3425,3430,3430,3420,2225
|
|
20250107,092900,327037200,3430,3440,3440,3425,1704
|
|
20250107,092800,321184870,3435,3420,3435,3420,4648
|
|
20250107,092700,305248920,3410,3410,3420,3410,1267
|
|
20250107,092600,300918420,3420,3410,3420,3410,3560
|
|
20250107,092500,288752635,3410,3405,3410,3405,434
|
|
20250107,092400,287274860,3405,3400,3405,3400,235
|
|
20250107,092300,286475730,3405,3405,3405,3400,36
|
|
20250107,092200,286353250,3405,3410,3410,3405,2833
|
|
20250107,092100,276704000,3410,3420,3420,3410,1221
|
|
20250107,092000,272531915,3415,3415,3415,3415,7071
|
|
20250107,091900,248384450,3410,3410,3415,3410,2514
|
|
20250107,091800,239802415,3415,3415,3415,3415,323
|
|
20250107,091700,238699370,3415,3410,3415,3405,1697
|
|
20250107,091600,232911680,3415,3415,3420,3410,1741
|
|
20250107,091500,226966780,3415,3400,3420,3400,6139
|
|
20250107,091400,206075700,3415,3410,3415,3405,7158
|
|
20250107,091300,181684770,3410,3415,3415,3405,1048
|
|
20250107,091200,178109400,3415,3410,3420,3410,4124
|
|
20250107,091100,164027495,3410,3385,3410,3385,2259
|
|
20250107,091000,156344970,3385,3385,3395,3380,6449
|
|
20250107,090900,134516105,3395,3400,3415,3395,4279
|
|
20250107,090800,119958480,3400,3400,3400,3385,370
|
|
20250107,090700,118701380,3400,3385,3400,3385,5663
|
|
20250107,090600,99491395,3385,3380,3385,3380,412
|
|
20250107,090500,98098345,3380,3375,3380,3375,1978
|
|
20250107,090400,91419285,3375,3375,3375,3375,1863
|
|
20250107,090300,85131660,3375,3390,3395,3375,1368
|
|
20250107,090200,80503990,3390,3395,3395,3385,1635
|
|
20250107,090100,74966120,3390,3350,3390,3350,11659
|
|
20250107,090000,35745285,3350,3355,3365,3350,10406
|