637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,193400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,193300,1010250635,3440,3440,3440,3440,0
|
|
20250108,193200,1010250635,3440,3440,3440,3440,0
|
|
20250108,193100,1010250635,3440,3440,3440,3440,0
|
|
20250108,193000,1010250635,3440,3440,3440,3440,0
|
|
20250108,192900,1010250635,3440,3440,3440,3440,0
|
|
20250108,192800,1010250635,3440,3440,3440,3440,0
|
|
20250108,192700,1010250635,3440,3440,3440,3440,0
|
|
20250108,192600,1010250635,3440,3440,3440,3440,0
|
|
20250108,192500,1010250635,3440,3440,3440,3440,0
|
|
20250108,192400,1010250635,3440,3440,3440,3440,0
|
|
20250108,192300,1010250635,3440,3440,3440,3440,0
|
|
20250108,192200,1010250635,3440,3440,3440,3440,0
|
|
20250108,192100,1010250635,3440,3440,3440,3440,0
|
|
20250108,192000,1010250635,3440,3440,3440,3440,0
|
|
20250108,191900,1010250635,3440,3440,3440,3440,0
|
|
20250108,191800,1010250635,3440,3440,3440,3440,0
|
|
20250108,191700,1010250635,3440,3440,3440,3440,0
|
|
20250108,191600,1010250635,3440,3440,3440,3440,0
|
|
20250108,191500,1010250635,3440,3440,3440,3440,0
|
|
20250108,191400,1010250635,3440,3440,3440,3440,0
|
|
20250108,191300,1010250635,3440,3440,3440,3440,0
|
|
20250108,191200,1010250635,3440,3440,3440,3440,0
|
|
20250108,191100,1010250635,3440,3440,3440,3440,0
|
|
20250108,191000,1010250635,3440,3440,3440,3440,0
|
|
20250108,190900,1010250635,3440,3440,3440,3440,0
|
|
20250108,190800,1010250635,3440,3440,3440,3440,0
|
|
20250108,190700,1010250635,3440,3440,3440,3440,0
|
|
20250108,190600,1010250635,3440,3440,3440,3440,0
|
|
20250108,190500,1010250635,3440,3440,3440,3440,0
|
|
20250108,190400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,190300,1010250635,3440,3440,3440,3440,0
|
|
20250108,190200,1010250635,3440,3440,3440,3440,0
|
|
20250108,190100,1010250635,3440,3440,3440,3440,0
|
|
20250108,190000,1010250635,3440,3440,3440,3440,0
|
|
20250108,185900,1010250635,3440,3440,3440,3440,0
|
|
20250108,185800,1010250635,3440,3440,3440,3440,0
|
|
20250108,185700,1010250635,3440,3440,3440,3440,0
|
|
20250108,185600,1010250635,3440,3440,3440,3440,0
|
|
20250108,185500,1010250635,3440,3440,3440,3440,0
|
|
20250108,185400,1010250635,3440,3440,3440,3440,0
|
|
20250108,185300,1010250635,3440,3440,3440,3440,0
|
|
20250108,185200,1010250635,3440,3440,3440,3440,0
|
|
20250108,185100,1010250635,3440,3440,3440,3440,0
|
|
20250108,185000,1010250635,3440,3440,3440,3440,0
|
|
20250108,184900,1010250635,3440,3440,3440,3440,0
|
|
20250108,184800,1010250635,3440,3440,3440,3440,0
|
|
20250108,184700,1010250635,3440,3440,3440,3440,0
|
|
20250108,184600,1010250635,3440,3440,3440,3440,0
|
|
20250108,184500,1010250635,3440,3440,3440,3440,0
|
|
20250108,184400,1010250635,3440,3440,3440,3440,0
|
|
20250108,184300,1010250635,3440,3440,3440,3440,0
|
|
20250108,184200,1010250635,3440,3440,3440,3440,0
|
|
20250108,184100,1010250635,3440,3440,3440,3440,0
|
|
20250108,184000,1010250635,3440,3440,3440,3440,0
|
|
20250108,183900,1010250635,3440,3440,3440,3440,0
|
|
20250108,183800,1010250635,3440,3440,3440,3440,0
|
|
20250108,183700,1010250635,3440,3440,3440,3440,0
|
|
20250108,183600,1010250635,3440,3440,3440,3440,0
|
|
20250108,183500,1010250635,3440,3440,3440,3440,0
|
|
20250108,183400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,183300,1010250635,3440,3440,3440,3440,0
|
|
20250108,183200,1010250635,3440,3440,3440,3440,0
|
|
20250108,183100,1010250635,3440,3440,3440,3440,0
|
|
20250108,183000,1010250635,3440,3440,3440,3440,0
|
|
20250108,182900,1010250635,3440,3440,3440,3440,0
|
|
20250108,182800,1010250635,3440,3440,3440,3440,0
|
|
20250108,182700,1010250635,3440,3440,3440,3440,0
|
|
20250108,182600,1010250635,3440,3440,3440,3440,0
|
|
20250108,182500,1010250635,3440,3440,3440,3440,0
|
|
20250108,182400,1010250635,3440,3440,3440,3440,0
|
|
20250108,182300,1010250635,3440,3440,3440,3440,0
|
|
20250108,182200,1010250635,3440,3440,3440,3440,0
|
|
20250108,182100,1010250635,3440,3440,3440,3440,0
|
|
20250108,182000,1010250635,3440,3440,3440,3440,0
|
|
20250108,181900,1010250635,3440,3440,3440,3440,0
|
|
20250108,181800,1010250635,3440,3440,3440,3440,0
|
|
20250108,181700,1010250635,3440,3440,3440,3440,0
|
|
20250108,181600,1010250635,3440,3440,3440,3440,0
|
|
20250108,181500,1010250635,3440,3440,3440,3440,0
|
|
20250108,181400,1010250635,3440,3440,3440,3440,0
|
|
20250108,181300,1010250635,3440,3440,3440,3440,0
|
|
20250108,181200,1010250635,3440,3440,3440,3440,0
|
|
20250108,181100,1010250635,3440,3440,3440,3440,0
|
|
20250108,181000,1010250635,3440,3440,3440,3440,0
|
|
20250108,180900,1010250635,3440,3440,3440,3440,0
|
|
20250108,180800,1010250635,3440,3440,3440,3440,0
|
|
20250108,180700,1010250635,3440,3440,3440,3440,0
|
|
20250108,180600,1010250635,3440,3440,3440,3440,0
|
|
20250108,180500,1010250635,3440,3440,3440,3440,0
|
|
20250108,180400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,180300,1010250635,3440,3440,3440,3440,0
|
|
20250108,180200,1010250635,3440,3440,3440,3440,0
|
|
20250108,180100,1010250635,3440,3440,3440,3440,0
|
|
20250108,180000,1010250635,3440,3440,3440,3440,0
|
|
20250108,175900,1010250635,3440,3440,3440,3440,0
|
|
20250108,175800,1010250635,3440,3440,3440,3440,0
|
|
20250108,175700,1010250635,3440,3440,3440,3440,0
|
|
20250108,175600,1010250635,3440,3440,3440,3440,0
|
|
20250108,175500,1010250635,3440,3440,3440,3440,0
|
|
20250108,175400,1010250635,3440,3440,3440,3440,0
|
|
20250108,175300,1010250635,3440,3440,3440,3440,0
|
|
20250108,175200,1010250635,3440,3440,3440,3440,0
|
|
20250108,175100,1010250635,3440,3440,3440,3440,0
|
|
20250108,175000,1010250635,3440,3440,3440,3440,0
|
|
20250108,174900,1010250635,3440,3440,3440,3440,0
|
|
20250108,174800,1010250635,3440,3440,3440,3440,0
|
|
20250108,174700,1010250635,3440,3440,3440,3440,0
|
|
20250108,174600,1010250635,3440,3440,3440,3440,0
|
|
20250108,174500,1010250635,3440,3440,3440,3440,0
|
|
20250108,174400,1010250635,3440,3440,3440,3440,0
|
|
20250108,174300,1010250635,3440,3440,3440,3440,0
|
|
20250108,174200,1010250635,3440,3440,3440,3440,0
|
|
20250108,174100,1010250635,3440,3440,3440,3440,0
|
|
20250108,174000,1010250635,3440,3440,3440,3440,0
|
|
20250108,173900,1010250635,3440,3440,3440,3440,0
|
|
20250108,173800,1010250635,3440,3440,3440,3440,0
|
|
20250108,173700,1010250635,3440,3440,3440,3440,0
|
|
20250108,173600,1010250635,3440,3440,3440,3440,0
|
|
20250108,173500,1010250635,3440,3440,3440,3440,0
|
|
20250108,173400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,173300,1010250635,3440,3440,3440,3440,0
|
|
20250108,173200,1010250635,3440,3440,3440,3440,0
|
|
20250108,173100,1010250635,3440,3440,3440,3440,0
|
|
20250108,173000,1010250635,3440,3440,3440,3440,0
|
|
20250108,172900,1010250635,3440,3440,3440,3440,0
|
|
20250108,172800,1010250635,3440,3440,3440,3440,0
|
|
20250108,172700,1010250635,3440,3440,3440,3440,0
|
|
20250108,172600,1010250635,3440,3440,3440,3440,0
|
|
20250108,172500,1010250635,3440,3440,3440,3440,0
|
|
20250108,172400,1010250635,3440,3440,3440,3440,0
|
|
20250108,172300,1010250635,3440,3440,3440,3440,0
|
|
20250108,172200,1010250635,3440,3440,3440,3440,0
|
|
20250108,172100,1010250635,3440,3440,3440,3440,0
|
|
20250108,172000,1010250635,3440,3440,3440,3440,0
|
|
20250108,171900,1010250635,3440,3440,3440,3440,0
|
|
20250108,171800,1010250635,3440,3440,3440,3440,0
|
|
20250108,171700,1010250635,3440,3440,3440,3440,0
|
|
20250108,171600,1010250635,3440,3440,3440,3440,0
|
|
20250108,171500,1010250635,3440,3440,3440,3440,0
|
|
20250108,171400,1010250635,3440,3440,3440,3440,0
|
|
20250108,171300,1010250635,3440,3440,3440,3440,0
|
|
20250108,171200,1010250635,3440,3440,3440,3440,0
|
|
20250108,171100,1010250635,3440,3440,3440,3440,0
|
|
20250108,171000,1010250635,3440,3440,3440,3440,0
|
|
20250108,170900,1010250635,3440,3440,3440,3440,0
|
|
20250108,170800,1010250635,3440,3440,3440,3440,0
|
|
20250108,170700,1010250635,3440,3440,3440,3440,0
|
|
20250108,170600,1010250635,3440,3440,3440,3440,0
|
|
20250108,170500,1010250635,3440,3440,3440,3440,0
|
|
20250108,170400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,170300,1010250635,3440,3440,3440,3440,0
|
|
20250108,170200,1010250635,3440,3440,3440,3440,0
|
|
20250108,170100,1010250635,3440,3440,3440,3440,0
|
|
20250108,170000,1010250635,3440,3440,3440,3440,0
|
|
20250108,165900,1010250635,3440,3440,3440,3440,0
|
|
20250108,165800,1010250635,3440,3440,3440,3440,0
|
|
20250108,165700,1010250635,3440,3440,3440,3440,0
|
|
20250108,165600,1010250635,3440,3440,3440,3440,0
|
|
20250108,165500,1010250635,3440,3440,3440,3440,0
|
|
20250108,165400,1010250635,3440,3440,3440,3440,0
|
|
20250108,165300,1010250635,3440,3440,3440,3440,0
|
|
20250108,165200,1010250635,3440,3440,3440,3440,0
|
|
20250108,165100,1010250635,3440,3440,3440,3440,0
|
|
20250108,165000,1010250635,3440,3440,3440,3440,0
|
|
20250108,164900,1010250635,3440,3440,3440,3440,0
|
|
20250108,164800,1010250635,3440,3440,3440,3440,0
|
|
20250108,164700,1010250635,3440,3440,3440,3440,0
|
|
20250108,164600,1010250635,3440,3440,3440,3440,0
|
|
20250108,164500,1010250635,3440,3440,3440,3440,0
|
|
20250108,164400,1010250635,3440,3440,3440,3440,0
|
|
20250108,164300,1010250635,3440,3440,3440,3440,0
|
|
20250108,164200,1010250635,3440,3440,3440,3440,0
|
|
20250108,164100,1010250635,3440,3440,3440,3440,0
|
|
20250108,164000,1010250635,3440,3440,3440,3440,0
|
|
20250108,163900,1010250635,3440,3440,3440,3440,0
|
|
20250108,163800,1010250635,3440,3440,3440,3440,0
|
|
20250108,163700,1010250635,3440,3440,3440,3440,0
|
|
20250108,163600,1010250635,3440,3440,3440,3440,0
|
|
20250108,163500,1010250635,3440,3440,3440,3440,0
|
|
20250108,163400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,163300,1010250635,3440,3440,3440,3440,0
|
|
20250108,163200,1010250635,3440,3440,3440,3440,0
|
|
20250108,163100,1010250635,3440,3440,3440,3440,0
|
|
20250108,163000,1010250635,3440,3440,3440,3440,0
|
|
20250108,162900,1010250635,3440,3440,3440,3440,0
|
|
20250108,162800,1010250635,3440,3440,3440,3440,0
|
|
20250108,162700,1010250635,3440,3440,3440,3440,0
|
|
20250108,162600,1010250635,3440,3440,3440,3440,0
|
|
20250108,162500,1010250635,3440,3440,3440,3440,0
|
|
20250108,162400,1010250635,3440,3440,3440,3440,0
|
|
20250108,162300,1010250635,3440,3440,3440,3440,0
|
|
20250108,162200,1010250635,3440,3440,3440,3440,0
|
|
20250108,162100,1010250635,3440,3440,3440,3440,0
|
|
20250108,162000,1010250635,3440,3440,3440,3440,0
|
|
20250108,161900,1010250635,3440,3440,3440,3440,0
|
|
20250108,161800,1010250635,3440,3440,3440,3440,0
|
|
20250108,161700,1010250635,3440,3440,3440,3440,0
|
|
20250108,161600,1010250635,3440,3440,3440,3440,0
|
|
20250108,161500,1010250635,3440,3440,3440,3440,0
|
|
20250108,161400,1010250635,3440,3440,3440,3440,0
|
|
20250108,161300,1010250635,3440,3440,3440,3440,0
|
|
20250108,161200,1010250635,3440,3440,3440,3440,0
|
|
20250108,161100,1010250635,3440,3440,3440,3440,0
|
|
20250108,161000,1010250635,3440,3440,3440,3440,0
|
|
20250108,160900,1010250635,3440,3440,3440,3440,0
|
|
20250108,160800,1010250635,3440,3440,3440,3440,0
|
|
20250108,160700,1010250635,3440,3440,3440,3440,0
|
|
20250108,160600,1010250635,3440,3440,3440,3440,0
|
|
20250108,160500,1010250635,3440,3440,3440,3440,0
|
|
20250108,160400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,160300,1010250635,3440,3440,3440,3440,0
|
|
20250108,160200,1010250635,3440,3440,3440,3440,0
|
|
20250108,160100,1010250635,3440,3440,3440,3440,0
|
|
20250108,160000,1010250635,3440,3440,3440,3440,0
|
|
20250108,155900,1010250635,3440,3440,3440,3440,0
|
|
20250108,155800,1010250635,3440,3440,3440,3440,0
|
|
20250108,155700,1010250635,3440,3440,3440,3440,0
|
|
20250108,155600,1010250635,3440,3440,3440,3440,0
|
|
20250108,155500,1010250635,3440,3440,3440,3440,0
|
|
20250108,155400,1010250635,3440,3440,3440,3440,0
|
|
20250108,155300,1010250635,3440,3440,3440,3440,0
|
|
20250108,155200,1010250635,3440,3440,3440,3440,0
|
|
20250108,155100,1010250635,3440,3440,3440,3440,0
|
|
20250108,155000,1010250635,3440,3440,3440,3440,0
|
|
20250108,154900,1010250635,3440,3440,3440,3440,0
|
|
20250108,154800,1010250635,3440,3440,3440,3440,0
|
|
20250108,154700,1010250635,3440,3440,3440,3440,0
|
|
20250108,154600,1010250635,3440,3440,3440,3440,0
|
|
20250108,154500,1010250635,3440,3440,3440,3440,0
|
|
20250108,154400,1010250635,3440,3440,3440,3440,0
|
|
20250108,154300,1010250635,3440,3440,3440,3440,0
|
|
20250108,154200,1010250635,3440,3440,3440,3440,0
|
|
20250108,154100,1010250635,3440,3440,3440,3440,0
|
|
20250108,154000,1010250635,3440,3440,3440,3440,0
|
|
20250108,153900,1010250635,3440,3440,3440,3440,0
|
|
20250108,153800,1010250635,3440,3440,3440,3440,0
|
|
20250108,153700,1010250635,3440,3440,3440,3440,0
|
|
20250108,153600,1010250635,3440,3440,3440,3440,0
|
|
20250108,153500,1010250635,3440,3440,3440,3440,0
|
|
20250108,153400,1010250635,3440,3440,3440,3440,4238
|
|
20250108,153300,1010250635,3440,3440,3440,3440,0
|
|
20250108,153200,1010250635,3440,3440,3440,3440,0
|
|
20250108,153100,1010250635,3440,3440,3440,3440,0
|
|
20250108,153000,1010250635,3440,3440,3440,3440,4238
|
|
20250108,152900,995671915,3425,3425,3425,3425,0
|
|
20250108,152800,995671915,3425,3425,3425,3425,0
|
|
20250108,152700,995671915,3425,3425,3425,3425,0
|
|
20250108,152600,995671915,3425,3425,3425,3425,0
|
|
20250108,152500,995671915,3425,3425,3425,3425,0
|
|
20250108,152400,995671915,3425,3425,3425,3425,0
|
|
20250108,152300,995671915,3425,3425,3425,3425,0
|
|
20250108,152200,995671915,3425,3425,3425,3425,0
|
|
20250108,152100,995671915,3425,3425,3425,3425,0
|
|
20250108,152000,995671915,3425,3425,3425,3425,0
|
|
20250108,151900,995671915,3425,3435,3435,3425,498
|
|
20250108,151800,993965260,3435,3420,3435,3420,478
|
|
20250108,151700,992326725,3425,3425,3430,3425,244
|
|
20250108,151600,991490975,3425,3425,3425,3425,1047
|
|
20250108,151500,987905000,3430,3425,3430,3425,24
|
|
20250108,151400,987822745,3425,3425,3425,3420,526
|
|
20250108,151300,986021645,3425,3430,3430,3425,658
|
|
20250108,151200,983767705,3430,3430,3430,3430,633
|
|
20250108,151100,981596515,3420,3420,3430,3420,2560
|
|
20250108,151000,972841140,3420,3420,3420,3420,158
|
|
20250108,150900,972300780,3430,3430,3430,3430,382
|
|
20250108,150800,970990520,3435,3430,3435,3430,3042
|
|
20250108,150700,960556455,3430,3430,3430,3430,2261
|
|
20250108,150600,952801225,3425,3430,3430,3425,619
|
|
20250108,150500,950678395,3435,3425,3435,3425,1438
|
|
20250108,150400,945746815,3425,3425,3425,3425,877
|
|
20250108,150300,942743090,3425,3425,3425,3425,0
|
|
20250108,150200,942743090,3425,3430,3430,3425,601
|
|
20250108,150100,940682160,3425,3430,3430,3425,1458
|
|
20250108,150000,935682220,3430,3430,3430,3430,0
|
|
20250108,145900,935682220,3430,3430,3430,3430,1234
|
|
20250108,145800,931449600,3430,3430,3430,3430,1110
|
|
20250108,145700,927642300,3435,3435,3435,3435,1936
|
|
20250108,145600,920992140,3435,3435,3435,3435,202
|
|
20250108,145500,920298270,3435,3435,3435,3435,175
|
|
20250108,145400,919697145,3435,3435,3435,3430,1493
|
|
20250108,145300,914568860,3435,3435,3435,3435,2614
|
|
20250108,145200,905589770,3440,3430,3440,3430,1198
|
|
20250108,145100,901474850,3435,3430,3435,3430,271
|
|
20250108,145000,900545315,3435,3435,3435,3435,253
|
|
20250108,144900,899676260,3435,3435,3435,3435,2
|
|
20250108,144800,899669390,3435,3435,3435,3435,470
|
|
20250108,144700,898054940,3430,3430,3430,3430,5
|
|
20250108,144600,898037790,3430,3430,3430,3430,1960
|
|
20250108,144500,891314990,3435,3435,3435,3435,1
|
|
20250108,144400,891311555,3435,3435,3435,3435,712
|
|
20250108,144300,888865835,3440,3440,3440,3440,128
|
|
20250108,144200,888425515,3435,3435,3435,3435,291
|
|
20250108,144100,887425930,3435,3435,3435,3435,0
|
|
20250108,144000,887425930,3435,3435,3435,3435,2000
|
|
20250108,143900,880555930,3435,3435,3435,3435,1
|
|
20250108,143800,880552495,3435,3435,3435,3435,605
|
|
20250108,143700,878474320,3425,3430,3430,3425,685
|
|
20250108,143600,876124775,3430,3430,3430,3430,0
|
|
20250108,143500,876124775,3430,3430,3430,3430,0
|
|
20250108,143400,876124775,3430,3430,3430,3430,0
|
|
20250108,143300,876124775,3430,3430,3430,3430,339
|
|
20250108,143200,874962005,3430,3430,3430,3430,0
|
|
20250108,143100,874962005,3430,3430,3430,3430,5
|
|
20250108,143000,874944855,3440,3440,3440,3440,500
|
|
20250108,142900,873224855,3430,3435,3435,3430,299
|
|
20250108,142800,872198285,3435,3430,3440,3430,122
|
|
20250108,142700,871779705,3430,3430,3430,3430,101
|
|
20250108,142600,871433275,3440,3435,3440,3435,86
|
|
20250108,142500,871137440,3440,3440,3440,3440,1
|
|
20250108,142400,871134000,3440,3435,3440,3435,830
|
|
20250108,142300,868281705,3435,3435,3435,3435,245
|
|
20250108,142200,867440130,3435,3435,3435,3435,1
|
|
20250108,142100,867436695,3430,3430,3430,3430,0
|
|
20250108,142000,867436695,3430,3430,3430,3430,960
|
|
20250108,141900,864143895,3420,3420,3420,3420,505
|
|
20250108,141800,862416795,3435,3435,3435,3435,0
|
|
20250108,141700,862416795,3435,3435,3435,3435,0
|
|
20250108,141600,862416795,3435,3430,3435,3430,2
|
|
20250108,141500,862409930,3415,3430,3430,3415,1761
|
|
20250108,141400,856383875,3435,3435,3435,3435,76
|
|
20250108,141300,856122815,3435,3435,3435,3435,1
|
|
20250108,141200,856119380,3435,3435,3435,3435,0
|
|
20250108,141100,856119380,3435,3440,3440,3435,6
|
|
20250108,141000,856098765,3440,3440,3440,3440,10
|
|
20250108,140900,856064365,3440,3445,3445,3440,22
|
|
20250108,140800,855988680,3440,3440,3440,3440,40
|
|
20250108,140700,855851080,3445,3420,3445,3420,7370
|
|
20250108,140600,830525840,3420,3425,3425,3420,100
|
|
20250108,140500,830183825,3425,3425,3425,3425,1859
|
|
20250108,140400,823816750,3420,3420,3420,3420,0
|
|
20250108,140300,823816750,3420,3420,3420,3420,0
|
|
20250108,140200,823816750,3420,3420,3420,3420,768
|
|
20250108,140100,821190190,3425,3425,3425,3425,641
|
|
20250108,140000,818994765,3425,3425,3425,3425,0
|
|
20250108,135900,818994765,3425,3425,3425,3425,0
|
|
20250108,135800,818994765,3425,3425,3425,3425,0
|
|
20250108,135700,818994765,3425,3425,3425,3425,1001
|
|
20250108,135600,815566340,3435,3435,3435,3435,0
|
|
20250108,135500,815566340,3435,3430,3435,3430,3
|
|
20250108,135400,815556040,3435,3435,3435,3435,0
|
|
20250108,135300,815556040,3435,3420,3435,3415,454
|
|
20250108,135200,813998010,3420,3420,3420,3420,0
|
|
20250108,135100,813998010,3420,3420,3420,3420,102
|
|
20250108,135000,813649170,3420,3420,3420,3420,2150
|
|
20250108,134900,806296170,3420,3420,3420,3420,0
|
|
20250108,134800,806296170,3420,3420,3420,3420,0
|
|
20250108,134700,806296170,3420,3420,3420,3420,199
|
|
20250108,134600,805615590,3425,3425,3425,3425,84
|
|
20250108,134500,805327890,3425,3425,3425,3425,209
|
|
20250108,134400,804612065,3430,3430,3430,3430,1
|
|
20250108,134300,804608635,3435,3435,3435,3435,5
|
|
20250108,134200,804591460,3435,3435,3435,3435,17
|
|
20250108,134100,804533065,3435,3435,3435,3435,828
|
|
20250108,134000,801688885,3435,3435,3435,3435,1
|
|
20250108,133900,801685450,3425,3425,3425,3425,807
|
|
20250108,133800,798921475,3410,3410,3410,3410,0
|
|
20250108,133700,798921475,3410,3410,3410,3410,0
|
|
20250108,133600,798921475,3410,3420,3420,3410,1000
|
|
20250108,133500,795506290,3420,3425,3425,3420,368
|
|
20250108,133400,794247725,3425,3425,3425,3425,0
|
|
20250108,133300,794247725,3425,3425,3425,3425,100
|
|
20250108,133200,793905225,3425,3425,3425,3425,0
|
|
20250108,133100,793905225,3425,3425,3425,3425,20
|
|
20250108,133000,793836725,3425,3425,3425,3425,0
|
|
20250108,132900,793836725,3425,3425,3425,3425,32
|
|
20250108,132800,793727125,3430,3430,3430,3430,0
|
|
20250108,132700,793727125,3430,3425,3430,3425,1226
|
|
20250108,132600,789526945,3415,3425,3425,3415,150
|
|
20250108,132500,789013695,3415,3415,3415,3410,584
|
|
20250108,132400,787019425,3415,3415,3415,3415,0
|
|
20250108,132300,787019425,3415,3420,3420,3415,1112
|
|
20250108,132200,783221910,3425,3425,3425,3425,715
|
|
20250108,132100,780773035,3430,3430,3430,3430,50
|
|
20250108,132000,780601535,3425,3425,3425,3425,0
|
|
20250108,131900,780601535,3425,3425,3425,3425,0
|
|
20250108,131800,780601535,3425,3425,3425,3425,32
|
|
20250108,131700,780491935,3425,3425,3425,3425,147
|
|
20250108,131600,779988460,3420,3425,3425,3420,120
|
|
20250108,131500,779577510,3425,3420,3425,3420,1472
|
|
20250108,131400,774535960,3420,3415,3420,3415,142
|
|
20250108,131300,774050570,3415,3420,3420,3415,311
|
|
20250108,131200,772988450,3420,3420,3420,3420,491
|
|
20250108,131100,771309230,3420,3425,3425,3420,2177
|
|
20250108,131000,763860250,3425,3425,3425,3425,87
|
|
20250108,130900,763562275,3435,3435,3435,3425,315
|
|
20250108,130800,762481915,3440,3440,3440,3440,0
|
|
20250108,130700,762481915,3440,3430,3440,3430,2
|
|
20250108,130600,762475045,3440,3440,3440,3440,0
|
|
20250108,130500,762475045,3440,3440,3440,3440,121
|
|
20250108,130400,762058805,3435,3435,3435,3435,216
|
|
20250108,130300,761316845,3440,3435,3440,3435,1290
|
|
20250108,130200,756885570,3425,3425,3425,3425,0
|
|
20250108,130100,756885570,3425,3425,3425,3425,38
|
|
20250108,130000,756755420,3430,3430,3430,3430,0
|
|
20250108,125900,756755420,3430,3430,3430,3430,0
|
|
20250108,125800,756755420,3430,3425,3430,3425,653
|
|
20250108,125700,754518890,3420,3430,3430,3420,208
|
|
20250108,125600,753805600,3430,3430,3430,3430,2
|
|
20250108,125500,753798740,3430,3430,3430,3430,322
|
|
20250108,125400,752694280,3420,3420,3420,3420,0
|
|
20250108,125300,752694280,3420,3420,3420,3420,1703
|
|
20250108,125200,746870020,3420,3420,3420,3420,0
|
|
20250108,125100,746870020,3420,3420,3420,3420,0
|
|
20250108,125000,746870020,3420,3420,3420,3420,1
|
|
20250108,124900,746866600,3415,3415,3415,3415,415
|
|
20250108,124800,745449375,3425,3425,3425,3425,1
|
|
20250108,124700,745445950,3410,3410,3410,3405,1430
|
|
20250108,124600,740572550,3410,3410,3410,3405,1595
|
|
20250108,124500,735140950,3410,3415,3420,3410,2067
|
|
20250108,124400,728089630,3420,3420,3430,3420,1392
|
|
20250108,124300,723328830,3420,3425,3425,3420,1085
|
|
20250108,124200,719617080,3420,3425,3425,3420,4000
|
|
20250108,124100,705917435,3425,3430,3430,3425,149
|
|
20250108,124000,705407105,3440,3440,3440,3440,0
|
|
20250108,123900,705407105,3440,3435,3440,3435,2425
|
|
20250108,123800,697065110,3440,3440,3440,3440,0
|
|
20250108,123700,697065110,3440,3430,3440,3430,505
|
|
20250108,123600,695328210,3430,3430,3430,3430,11
|
|
20250108,123500,695290480,3430,3430,3430,3430,0
|
|
20250108,123400,695290480,3430,3435,3435,3430,1733
|
|
20250108,123300,689341290,3440,3440,3440,3440,1
|
|
20250108,123200,689337850,3440,3440,3440,3440,129
|
|
20250108,123100,688894090,3435,3435,3435,3435,10
|
|
20250108,123000,688859740,3430,3430,3430,3430,100
|
|
20250108,122900,688516740,3430,3435,3435,3430,64
|
|
20250108,122800,688296970,3435,3435,3445,3430,1321
|
|
20250108,122700,683749400,3440,3440,3440,3440,1000
|
|
20250108,122600,680309400,3435,3435,3435,3435,473
|
|
20250108,122500,678684645,3445,3435,3445,3435,234
|
|
20250108,122400,677878820,3440,3435,3440,3435,1358
|
|
20250108,122300,673207380,3430,3430,3430,3430,0
|
|
20250108,122200,673207380,3430,3430,3430,3430,150
|
|
20250108,122100,672692880,3430,3430,3430,3430,175
|
|
20250108,122000,672092630,3430,3425,3430,3425,1006
|
|
20250108,121900,668647050,3425,3435,3435,3425,51
|
|
20250108,121800,668471875,3425,3425,3425,3425,311
|
|
20250108,121700,667406700,3425,3430,3430,3425,310
|
|
20250108,121600,666344945,3425,3425,3425,3425,0
|
|
20250108,121500,666344945,3425,3430,3435,3425,1179
|
|
20250108,121400,662302435,3430,3430,3430,3430,0
|
|
20250108,121300,662302435,3430,3430,3430,3430,0
|
|
20250108,121200,662302435,3430,3430,3430,3430,428
|
|
20250108,121100,660834395,3430,3430,3430,3430,70
|
|
20250108,121000,660594295,3435,3435,3435,3435,6
|
|
20250108,120900,660573685,3435,3435,3435,3435,0
|
|
20250108,120800,660573685,3435,3435,3435,3430,139
|
|
20250108,120700,660096785,3425,3425,3425,3425,0
|
|
20250108,120600,660096785,3425,3425,3425,3425,0
|
|
20250108,120500,660096785,3425,3425,3425,3425,39
|
|
20250108,120400,659963210,3425,3440,3440,3420,2875
|
|
20250108,120300,650085705,3430,3430,3430,3430,198
|
|
20250108,120200,649406565,3440,3430,3440,3430,158
|
|
20250108,120100,648863805,3425,3425,3425,3425,2
|
|
20250108,120000,648856955,3440,3435,3440,3430,1188
|
|
20250108,115900,644780945,3445,3445,3445,3445,0
|
|
20250108,115800,644780945,3445,3445,3445,3445,600
|
|
20250108,115700,642713945,3445,3445,3445,3445,226
|
|
20250108,115600,641935375,3435,3430,3445,3430,314
|
|
20250108,115500,640857825,3430,3425,3430,3425,1061
|
|
20250108,115400,637222900,3425,3425,3425,3425,440
|
|
20250108,115300,635715900,3440,3440,3440,3440,0
|
|
20250108,115200,635715900,3440,3430,3440,3425,2199
|
|
20250108,115100,628176925,3445,3445,3445,3445,99
|
|
20250108,115000,627835870,3430,3435,3435,3430,1224
|
|
20250108,114900,623636550,3450,3450,3450,3450,0
|
|
20250108,114800,623636550,3450,3450,3450,3450,50
|
|
20250108,114700,623464050,3450,3450,3450,3450,5
|
|
20250108,114600,623446800,3425,3435,3435,3425,110
|
|
20250108,114500,623069895,3425,3425,3425,3425,0
|
|
20250108,114400,623069895,3425,3425,3425,3425,0
|
|
20250108,114300,623069895,3425,3430,3430,3425,4800
|
|
20250108,114200,606624405,3450,3435,3450,3435,596
|
|
20250108,114100,604575705,3435,3450,3450,3435,12
|
|
20250108,114000,604534470,3430,3455,3455,3430,4
|
|
20250108,113900,604520725,3455,3440,3455,3435,385
|
|
20250108,113800,603197930,3435,3440,3440,3435,386
|
|
20250108,113700,601872010,3440,3455,3455,3440,5179
|
|
20250108,113600,584020205,3455,3455,3455,3455,0
|
|
20250108,113500,584020205,3455,3455,3455,3455,0
|
|
20250108,113400,584020205,3455,3455,3455,3455,1
|
|
20250108,113300,584016750,3455,3460,3460,3450,461
|
|
20250108,113200,582426235,3450,3450,3450,3450,56
|
|
20250108,113100,582233035,3455,3460,3460,3455,16
|
|
20250108,113000,582177705,3455,3455,3455,3455,150
|
|
20250108,112900,581659455,3460,3460,3460,3460,0
|
|
20250108,112800,581659455,3460,3465,3465,3460,102
|
|
20250108,112700,581306055,3465,3465,3465,3465,194
|
|
20250108,112600,580633845,3470,3450,3470,3450,3359
|
|
20250108,112500,569045225,3455,3455,3455,3455,749
|
|
20250108,112400,566457430,3470,3470,3470,3470,21
|
|
20250108,112300,566384560,3470,3460,3470,3460,59
|
|
20250108,112200,566180410,3460,3465,3465,3455,3674
|
|
20250108,112100,553476140,3465,3465,3465,3465,71
|
|
20250108,112000,553230125,3465,3465,3465,3465,1
|
|
20250108,111900,553226660,3470,3470,3470,3470,5
|
|
20250108,111800,553209310,3470,3470,3470,3470,34
|
|
20250108,111700,553091330,3470,3470,3470,3470,0
|
|
20250108,111600,553091330,3470,3470,3470,3470,156
|
|
20250108,111500,552550010,3470,3470,3470,3470,1
|
|
20250108,111400,552546540,3470,3470,3470,3470,317
|
|
20250108,111300,551446550,3470,3475,3475,3470,513
|
|
20250108,111200,549666390,3480,3480,3480,3480,0
|
|
20250108,111100,549666390,3480,3480,3480,3480,558
|
|
20250108,111000,547724550,3480,3475,3480,3475,723
|
|
20250108,110900,545212120,3465,3465,3465,3465,157
|
|
20250108,110800,544668115,3470,3465,3470,3465,4313
|
|
20250108,110700,529707945,3465,3465,3465,3465,390
|
|
20250108,110600,528356595,3470,3455,3470,3455,81
|
|
20250108,110500,528076475,3470,3470,3470,3470,50
|
|
20250108,110400,527902975,3470,3465,3470,3465,1348
|
|
20250108,110300,523232150,3460,3460,3460,3460,287
|
|
20250108,110200,522239130,3460,3460,3460,3460,235
|
|
20250108,110100,521426030,3460,3455,3460,3450,1319
|
|
20250108,110000,516869375,3460,3460,3460,3460,323
|
|
20250108,105900,515751795,3465,3465,3465,3465,25
|
|
20250108,105800,515665170,3465,3465,3465,3465,0
|
|
20250108,105700,515665170,3465,3465,3465,3465,2
|
|
20250108,105600,515658240,3460,3460,3460,3460,106
|
|
20250108,105500,515291480,3465,3470,3470,3465,574
|
|
20250108,105400,513302270,3470,3465,3470,3465,196
|
|
20250108,105300,512622960,3465,3465,3465,3465,1934
|
|
20250108,105200,505921650,3465,3465,3465,3465,2436
|
|
20250108,105100,497480910,3460,3460,3460,3460,803
|
|
20250108,105000,494702530,3455,3455,3455,3455,0
|
|
20250108,104900,494702530,3455,3455,3455,3455,82
|
|
20250108,104800,494419220,3450,3455,3455,3450,230
|
|
20250108,104700,493624720,3455,3455,3455,3455,205
|
|
20250108,104600,492916445,3455,3455,3455,3455,28
|
|
20250108,104500,492819705,3455,3455,3455,3455,516
|
|
20250108,104400,491036925,3455,3455,3455,3455,10
|
|
20250108,104300,491002375,3455,3460,3460,3455,1928
|
|
20250108,104200,484337950,3465,3465,3465,3465,326
|
|
20250108,104100,483208360,3460,3460,3465,3460,810
|
|
20250108,104000,480404190,3460,3460,3460,3460,167
|
|
20250108,103900,479826370,3460,3455,3460,3455,294
|
|
20250108,103800,478809490,3460,3460,3460,3460,1938
|
|
20250108,103700,472104010,3460,3460,3460,3460,1335
|
|
20250108,103600,467484910,3455,3465,3465,3455,722
|
|
20250108,103500,464986865,3465,3460,3465,3460,885
|
|
20250108,103400,461924760,3460,3460,3460,3460,1
|
|
20250108,103300,461921300,3455,3450,3455,3450,251
|
|
20250108,103200,461055345,3455,3450,3455,3450,2422
|
|
20250108,103100,452697465,3450,3450,3450,3450,24
|
|
20250108,103000,452614665,3450,3450,3450,3450,341
|
|
20250108,102900,451438215,3450,3455,3455,3450,964
|
|
20250108,102800,448112140,3460,3460,3460,3460,756
|
|
20250108,102700,445496380,3460,3460,3465,3460,543
|
|
20250108,102600,443617585,3460,3465,3465,3460,55
|
|
20250108,102500,443427035,3450,3465,3465,3450,39
|
|
20250108,102400,443292425,3465,3455,3465,3445,1863
|
|
20250108,102300,436859860,3460,3465,3465,3460,110
|
|
20250108,102200,436479235,3465,3450,3465,3450,3347
|
|
20250108,102100,424892815,3455,3450,3455,3450,872
|
|
20250108,102000,421880505,3455,3455,3455,3455,250
|
|
20250108,101900,421016755,3445,3450,3450,3445,68
|
|
20250108,101800,420782285,3450,3445,3450,3445,42
|
|
20250108,101700,420637540,3450,3450,3450,3450,136
|
|
20250108,101600,420168340,3445,3445,3445,3445,1600
|
|
20250108,101500,414656340,3430,3435,3440,3430,5364
|
|
20250108,101400,396239275,3440,3440,3440,3440,630
|
|
20250108,101300,394072075,3440,3440,3440,3435,1143
|
|
20250108,101200,390145160,3450,3450,3450,3450,1
|
|
20250108,101100,390141710,3445,3435,3445,3435,199
|
|
20250108,101000,389456510,3430,3430,3430,3430,690
|
|
20250108,100900,387089810,3430,3440,3440,3430,4
|
|
20250108,100800,387076080,3435,3435,3435,3435,3
|
|
20250108,100700,387065775,3435,3430,3440,3420,584
|
|
20250108,100600,385063580,3430,3425,3430,3425,1502
|
|
20250108,100500,379919080,3440,3425,3440,3420,151
|
|
20250108,100400,379402455,3420,3425,3425,3420,1002
|
|
20250108,100300,375970615,3425,3425,3425,3425,1024
|
|
20250108,100200,372463415,3425,3425,3425,3425,1011
|
|
20250108,100100,369000740,3425,3425,3425,3425,16
|
|
20250108,100000,368945940,3425,3435,3435,3425,3491
|
|
20250108,095900,356971410,3435,3435,3435,3435,1260
|
|
20250108,095800,352643310,3440,3440,3440,3440,0
|
|
20250108,095700,352643310,3440,3440,3440,3440,0
|
|
20250108,095600,352643310,3440,3440,3440,3440,0
|
|
20250108,095500,352643310,3440,3445,3445,3440,6304
|
|
20250108,095400,330953980,3445,3450,3455,3445,127
|
|
20250108,095300,330515925,3450,3450,3450,3450,536
|
|
20250108,095200,328666725,3450,3460,3465,3450,869
|
|
20250108,095100,325660970,3460,3460,3460,3460,0
|
|
20250108,095000,325660970,3460,3460,3460,3460,800
|
|
20250108,094900,322892970,3460,3460,3460,3460,1
|
|
20250108,094800,322889510,3460,3450,3460,3440,1634
|
|
20250108,094700,317265590,3450,3440,3450,3440,620
|
|
20250108,094600,315131720,3445,3440,3445,3440,600
|
|
20250108,094500,313067220,3445,3460,3460,3445,1920
|
|
20250108,094400,306448305,3450,3455,3455,3450,560
|
|
20250108,094300,304515805,3450,3465,3465,3450,301
|
|
20250108,094200,303477340,3465,3465,3465,3465,13
|
|
20250108,094100,303432295,3465,3465,3465,3465,1
|
|
20250108,094000,303428830,3465,3460,3465,3460,100
|
|
20250108,093900,303082580,3465,3450,3465,3450,765
|
|
20250108,093800,300431960,3450,3450,3450,3450,0
|
|
20250108,093700,300431960,3450,3445,3450,3445,587
|
|
20250108,093600,298407130,3445,3445,3445,3445,10
|
|
20250108,093500,298372680,3445,3445,3445,3440,152
|
|
20250108,093400,297849290,3440,3445,3450,3440,508
|
|
20250108,093300,296099520,3450,3450,3450,3450,358
|
|
20250108,093200,294864420,3465,3465,3465,3465,193
|
|
20250108,093100,294195675,3465,3455,3465,3450,108
|
|
20250108,093000,293822545,3455,3455,3455,3455,1054
|
|
20250108,092900,290180975,3460,3460,3460,3460,2307
|
|
20250108,092800,282198755,3460,3455,3465,3455,331
|
|
20250108,092700,281053020,3455,3465,3470,3455,3827
|
|
20250108,092600,267801440,3465,3470,3470,3465,717
|
|
20250108,092500,265314495,3465,3470,3470,3465,1854
|
|
20250108,092400,258886115,3470,3470,3470,3465,3560
|
|
20250108,092300,246545620,3460,3460,3470,3460,2376
|
|
20250108,092200,238319200,3455,3455,3455,3455,50
|
|
20250108,092100,238146450,3460,3445,3460,3445,6579
|
|
20250108,092000,215385435,3460,3460,3460,3460,160
|
|
20250108,091900,214831835,3460,3455,3460,3440,2069
|
|
20250108,091800,207697785,3460,3445,3460,3440,4195
|
|
20250108,091700,193232130,3445,3445,3445,3445,1
|
|
20250108,091600,193228685,3455,3450,3455,3450,1906
|
|
20250108,091500,186644940,3450,3445,3455,3445,3886
|
|
20250108,091400,173248115,3445,3460,3460,3445,1043
|
|
20250108,091300,169653075,3440,3430,3455,3430,6683
|
|
20250108,091200,146694180,3430,3430,3430,3430,2368
|
|
20250108,091100,138571940,3425,3425,3425,3425,774
|
|
20250108,091000,135920990,3425,3425,3425,3425,1811
|
|
20250108,090900,129718315,3420,3420,3420,3415,1000
|
|
20250108,090800,126298325,3420,3400,3420,3400,1225
|
|
20250108,090700,122131030,3400,3410,3410,3400,8652
|
|
20250108,090600,92697260,3410,3420,3420,3410,5029
|
|
20250108,090500,75531805,3425,3420,3435,3420,2251
|
|
20250108,090400,67821015,3435,3425,3435,3415,3491
|
|
20250108,090300,55880515,3430,3445,3445,3430,136
|
|
20250108,090200,55413870,3445,3425,3445,3420,1625
|
|
20250108,090100,49852005,3425,3420,3435,3415,5528
|
|
20250108,090000,30932930,3420,3465,3465,3420,7480
|