667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200400,156723750,3220,3220,3220,3220,553
|
|
20250106,200300,156723750,3220,3220,3220,3220,0
|
|
20250106,200200,156723750,3220,3220,3220,3220,0
|
|
20250106,200100,156723750,3220,3220,3220,3220,0
|
|
20250106,200000,156723750,3220,3220,3220,3220,0
|
|
20250106,195900,156723750,3220,3220,3220,3220,0
|
|
20250106,195800,156723750,3220,3220,3220,3220,0
|
|
20250106,195700,156723750,3220,3220,3220,3220,0
|
|
20250106,195600,156723750,3220,3220,3220,3220,0
|
|
20250106,195500,156723750,3220,3220,3220,3220,0
|
|
20250106,195400,156723750,3220,3220,3220,3220,0
|
|
20250106,195300,156723750,3220,3220,3220,3220,0
|
|
20250106,195200,156723750,3220,3220,3220,3220,0
|
|
20250106,195100,156723750,3220,3220,3220,3220,0
|
|
20250106,195000,156723750,3220,3220,3220,3220,0
|
|
20250106,194900,156723750,3220,3220,3220,3220,0
|
|
20250106,194800,156723750,3220,3220,3220,3220,0
|
|
20250106,194700,156723750,3220,3220,3220,3220,0
|
|
20250106,194600,156723750,3220,3220,3220,3220,0
|
|
20250106,194500,156723750,3220,3220,3220,3220,0
|
|
20250106,194400,156723750,3220,3220,3220,3220,0
|
|
20250106,194300,156723750,3220,3220,3220,3220,0
|
|
20250106,194200,156723750,3220,3220,3220,3220,0
|
|
20250106,194100,156723750,3220,3220,3220,3220,0
|
|
20250106,194000,156723750,3220,3220,3220,3220,0
|
|
20250106,193900,156723750,3220,3220,3220,3220,0
|
|
20250106,193800,156723750,3220,3220,3220,3220,0
|
|
20250106,193700,156723750,3220,3220,3220,3220,0
|
|
20250106,193600,156723750,3220,3220,3220,3220,0
|
|
20250106,193500,156723750,3220,3220,3220,3220,0
|
|
20250106,193400,156723750,3220,3220,3220,3220,553
|
|
20250106,193300,156723750,3220,3220,3220,3220,0
|
|
20250106,193200,156723750,3220,3220,3220,3220,0
|
|
20250106,193100,156723750,3220,3220,3220,3220,0
|
|
20250106,193000,156723750,3220,3220,3220,3220,0
|
|
20250106,192900,156723750,3220,3220,3220,3220,0
|
|
20250106,192800,156723750,3220,3220,3220,3220,0
|
|
20250106,192700,156723750,3220,3220,3220,3220,0
|
|
20250106,192600,156723750,3220,3220,3220,3220,0
|
|
20250106,192500,156723750,3220,3220,3220,3220,0
|
|
20250106,192400,156723750,3220,3220,3220,3220,0
|
|
20250106,192300,156723750,3220,3220,3220,3220,0
|
|
20250106,192200,156723750,3220,3220,3220,3220,0
|
|
20250106,192100,156723750,3220,3220,3220,3220,0
|
|
20250106,192000,156723750,3220,3220,3220,3220,0
|
|
20250106,191900,156723750,3220,3220,3220,3220,0
|
|
20250106,191800,156723750,3220,3220,3220,3220,0
|
|
20250106,191700,156723750,3220,3220,3220,3220,0
|
|
20250106,191600,156723750,3220,3220,3220,3220,0
|
|
20250106,191500,156723750,3220,3220,3220,3220,0
|
|
20250106,191400,156723750,3220,3220,3220,3220,0
|
|
20250106,191300,156723750,3220,3220,3220,3220,0
|
|
20250106,191200,156723750,3220,3220,3220,3220,0
|
|
20250106,191100,156723750,3220,3220,3220,3220,0
|
|
20250106,191000,156723750,3220,3220,3220,3220,0
|
|
20250106,190900,156723750,3220,3220,3220,3220,0
|
|
20250106,190800,156723750,3220,3220,3220,3220,0
|
|
20250106,190700,156723750,3220,3220,3220,3220,0
|
|
20250106,190600,156723750,3220,3220,3220,3220,0
|
|
20250106,190500,156723750,3220,3220,3220,3220,0
|
|
20250106,190400,156723750,3220,3220,3220,3220,553
|
|
20250106,190300,156723750,3220,3220,3220,3220,0
|
|
20250106,190200,156723750,3220,3220,3220,3220,0
|
|
20250106,190100,156723750,3220,3220,3220,3220,0
|
|
20250106,190000,156723750,3220,3220,3220,3220,0
|
|
20250106,185900,156723750,3220,3220,3220,3220,0
|
|
20250106,185800,156723750,3220,3220,3220,3220,0
|
|
20250106,185700,156723750,3220,3220,3220,3220,0
|
|
20250106,185600,156723750,3220,3220,3220,3220,0
|
|
20250106,185500,156723750,3220,3220,3220,3220,0
|
|
20250106,185400,156723750,3220,3220,3220,3220,0
|
|
20250106,185300,156723750,3220,3220,3220,3220,0
|
|
20250106,185200,156723750,3220,3220,3220,3220,0
|
|
20250106,185100,156723750,3220,3220,3220,3220,0
|
|
20250106,185000,156723750,3220,3220,3220,3220,0
|
|
20250106,184900,156723750,3220,3220,3220,3220,0
|
|
20250106,184800,156723750,3220,3220,3220,3220,0
|
|
20250106,184700,156723750,3220,3220,3220,3220,0
|
|
20250106,184600,156723750,3220,3220,3220,3220,0
|
|
20250106,184500,156723750,3220,3220,3220,3220,0
|
|
20250106,184400,156723750,3220,3220,3220,3220,0
|
|
20250106,184300,156723750,3220,3220,3220,3220,0
|
|
20250106,184200,156723750,3220,3220,3220,3220,0
|
|
20250106,184100,156723750,3220,3220,3220,3220,0
|
|
20250106,184000,156723750,3220,3220,3220,3220,0
|
|
20250106,183900,156723750,3220,3220,3220,3220,0
|
|
20250106,183800,156723750,3220,3220,3220,3220,0
|
|
20250106,183700,156723750,3220,3220,3220,3220,0
|
|
20250106,183600,156723750,3220,3220,3220,3220,0
|
|
20250106,183500,156723750,3220,3220,3220,3220,0
|
|
20250106,183400,156723750,3220,3220,3220,3220,553
|
|
20250106,183300,156723750,3220,3220,3220,3220,0
|
|
20250106,183200,156723750,3220,3220,3220,3220,0
|
|
20250106,183100,156723750,3220,3220,3220,3220,0
|
|
20250106,183000,156723750,3220,3220,3220,3220,0
|
|
20250106,182900,156723750,3220,3220,3220,3220,0
|
|
20250106,182800,156723750,3220,3220,3220,3220,0
|
|
20250106,182700,156723750,3220,3220,3220,3220,0
|
|
20250106,182600,156723750,3220,3220,3220,3220,0
|
|
20250106,182500,156723750,3220,3220,3220,3220,0
|
|
20250106,182400,156723750,3220,3220,3220,3220,0
|
|
20250106,182300,156723750,3220,3220,3220,3220,0
|
|
20250106,182200,156723750,3220,3220,3220,3220,0
|
|
20250106,182100,156723750,3220,3220,3220,3220,0
|
|
20250106,182000,156723750,3220,3220,3220,3220,0
|
|
20250106,181900,156723750,3220,3220,3220,3220,0
|
|
20250106,181800,156723750,3220,3220,3220,3220,0
|
|
20250106,181700,156723750,3220,3220,3220,3220,0
|
|
20250106,181600,156723750,3220,3220,3220,3220,0
|
|
20250106,181500,156723750,3220,3220,3220,3220,0
|
|
20250106,181400,156723750,3220,3220,3220,3220,0
|
|
20250106,181300,156723750,3220,3220,3220,3220,0
|
|
20250106,181200,156723750,3220,3220,3220,3220,0
|
|
20250106,181100,156723750,3220,3220,3220,3220,0
|
|
20250106,181000,156723750,3220,3220,3220,3220,0
|
|
20250106,180900,156723750,3220,3220,3220,3220,0
|
|
20250106,180800,156723750,3220,3220,3220,3220,0
|
|
20250106,180700,156723750,3220,3220,3220,3220,0
|
|
20250106,180600,156723750,3220,3220,3220,3220,0
|
|
20250106,180500,156723750,3220,3220,3220,3220,0
|
|
20250106,180400,156723750,3220,3220,3220,3220,553
|
|
20250106,180300,156723750,3220,3220,3220,3220,0
|
|
20250106,180200,156723750,3220,3220,3220,3220,0
|
|
20250106,180100,156723750,3220,3220,3220,3220,0
|
|
20250106,180000,156723750,3220,3220,3220,3220,0
|
|
20250106,175900,156723750,3220,3220,3220,3220,0
|
|
20250106,175800,156723750,3220,3220,3220,3220,0
|
|
20250106,175700,156723750,3220,3220,3220,3220,0
|
|
20250106,175600,156723750,3220,3220,3220,3220,0
|
|
20250106,175500,156723750,3220,3220,3220,3220,0
|
|
20250106,175400,156723750,3220,3220,3220,3220,0
|
|
20250106,175300,156723750,3220,3220,3220,3220,0
|
|
20250106,175200,156723750,3220,3220,3220,3220,0
|
|
20250106,175100,156723750,3220,3220,3220,3220,0
|
|
20250106,175000,156723750,3220,3220,3220,3220,0
|
|
20250106,174900,156723750,3220,3220,3220,3220,0
|
|
20250106,174800,156723750,3220,3220,3220,3220,0
|
|
20250106,174700,156723750,3220,3220,3220,3220,0
|
|
20250106,174600,156723750,3220,3220,3220,3220,0
|
|
20250106,174500,156723750,3220,3220,3220,3220,0
|
|
20250106,174400,156723750,3220,3220,3220,3220,0
|
|
20250106,174300,156723750,3220,3220,3220,3220,0
|
|
20250106,174200,156723750,3220,3220,3220,3220,0
|
|
20250106,174100,156723750,3220,3220,3220,3220,0
|
|
20250106,174000,156723750,3220,3220,3220,3220,0
|
|
20250106,173900,156723750,3220,3220,3220,3220,0
|
|
20250106,173800,156723750,3220,3220,3220,3220,0
|
|
20250106,173700,156723750,3220,3220,3220,3220,0
|
|
20250106,173600,156723750,3220,3220,3220,3220,0
|
|
20250106,173500,156723750,3220,3220,3220,3220,0
|
|
20250106,173400,156723750,3220,3220,3220,3220,553
|
|
20250106,173300,156723750,3220,3220,3220,3220,0
|
|
20250106,173200,156723750,3220,3220,3220,3220,0
|
|
20250106,173100,156723750,3220,3220,3220,3220,0
|
|
20250106,173000,156723750,3220,3220,3220,3220,0
|
|
20250106,172900,156723750,3220,3220,3220,3220,0
|
|
20250106,172800,156723750,3220,3220,3220,3220,0
|
|
20250106,172700,156723750,3220,3220,3220,3220,0
|
|
20250106,172600,156723750,3220,3220,3220,3220,0
|
|
20250106,172500,156723750,3220,3220,3220,3220,0
|
|
20250106,172400,156723750,3220,3220,3220,3220,0
|
|
20250106,172300,156723750,3220,3220,3220,3220,0
|
|
20250106,172200,156723750,3220,3220,3220,3220,0
|
|
20250106,172100,156723750,3220,3220,3220,3220,0
|
|
20250106,172000,156723750,3220,3220,3220,3220,0
|
|
20250106,171900,156723750,3220,3220,3220,3220,0
|
|
20250106,171800,156723750,3220,3220,3220,3220,0
|
|
20250106,171700,156723750,3220,3220,3220,3220,0
|
|
20250106,171600,156723750,3220,3220,3220,3220,0
|
|
20250106,171500,156723750,3220,3220,3220,3220,0
|
|
20250106,171400,156723750,3220,3220,3220,3220,0
|
|
20250106,171300,156723750,3220,3220,3220,3220,0
|
|
20250106,171200,156723750,3220,3220,3220,3220,0
|
|
20250106,171100,156723750,3220,3220,3220,3220,0
|
|
20250106,171000,156723750,3220,3220,3220,3220,0
|
|
20250106,170900,156723750,3220,3220,3220,3220,0
|
|
20250106,170800,156723750,3220,3220,3220,3220,0
|
|
20250106,170700,156723750,3220,3220,3220,3220,0
|
|
20250106,170600,156723750,3220,3220,3220,3220,0
|
|
20250106,170500,156723750,3220,3220,3220,3220,0
|
|
20250106,170400,156723750,3220,3220,3220,3220,553
|
|
20250106,170300,156723750,3220,3220,3220,3220,0
|
|
20250106,170200,156723750,3220,3220,3220,3220,0
|
|
20250106,170100,156723750,3220,3220,3220,3220,0
|
|
20250106,170000,156723750,3220,3220,3220,3220,0
|
|
20250106,165900,156723750,3220,3220,3220,3220,0
|
|
20250106,165800,156723750,3220,3220,3220,3220,0
|
|
20250106,165700,156723750,3220,3220,3220,3220,0
|
|
20250106,165600,156723750,3220,3220,3220,3220,0
|
|
20250106,165500,156723750,3220,3220,3220,3220,0
|
|
20250106,165400,156723750,3220,3220,3220,3220,0
|
|
20250106,165300,156723750,3220,3220,3220,3220,0
|
|
20250106,165200,156723750,3220,3220,3220,3220,0
|
|
20250106,165100,156723750,3220,3220,3220,3220,0
|
|
20250106,165000,156723750,3220,3220,3220,3220,0
|
|
20250106,164900,156723750,3220,3220,3220,3220,0
|
|
20250106,164800,156723750,3220,3220,3220,3220,0
|
|
20250106,164700,156723750,3220,3220,3220,3220,0
|
|
20250106,164600,156723750,3220,3220,3220,3220,0
|
|
20250106,164500,156723750,3220,3220,3220,3220,0
|
|
20250106,164400,156723750,3220,3220,3220,3220,0
|
|
20250106,164300,156723750,3220,3220,3220,3220,0
|
|
20250106,164200,156723750,3220,3220,3220,3220,0
|
|
20250106,164100,156723750,3220,3220,3220,3220,0
|
|
20250106,164000,156723750,3220,3220,3220,3220,0
|
|
20250106,163900,156723750,3220,3220,3220,3220,0
|
|
20250106,163800,156723750,3220,3220,3220,3220,0
|
|
20250106,163700,156723750,3220,3220,3220,3220,0
|
|
20250106,163600,156723750,3220,3220,3220,3220,0
|
|
20250106,163500,156723750,3220,3220,3220,3220,0
|
|
20250106,163400,156723750,3220,3220,3220,3220,553
|
|
20250106,163300,156723750,3220,3220,3220,3220,0
|
|
20250106,163200,156723750,3220,3220,3220,3220,0
|
|
20250106,163100,156723750,3220,3220,3220,3220,0
|
|
20250106,163000,156723750,3220,3220,3220,3220,0
|
|
20250106,162900,156723750,3220,3220,3220,3220,0
|
|
20250106,162800,156723750,3220,3220,3220,3220,0
|
|
20250106,162700,156723750,3220,3220,3220,3220,0
|
|
20250106,162600,156723750,3220,3220,3220,3220,0
|
|
20250106,162500,156723750,3220,3220,3220,3220,0
|
|
20250106,162400,156723750,3220,3220,3220,3220,0
|
|
20250106,162300,156723750,3220,3220,3220,3220,0
|
|
20250106,162200,156723750,3220,3220,3220,3220,0
|
|
20250106,162100,156723750,3220,3220,3220,3220,0
|
|
20250106,162000,156723750,3220,3220,3220,3220,0
|
|
20250106,161900,156723750,3220,3220,3220,3220,0
|
|
20250106,161800,156723750,3220,3220,3220,3220,0
|
|
20250106,161700,156723750,3220,3220,3220,3220,0
|
|
20250106,161600,156723750,3220,3220,3220,3220,0
|
|
20250106,161500,156723750,3220,3220,3220,3220,0
|
|
20250106,161400,156723750,3220,3220,3220,3220,0
|
|
20250106,161300,156723750,3220,3220,3220,3220,0
|
|
20250106,161200,156723750,3220,3220,3220,3220,0
|
|
20250106,161100,156723750,3220,3220,3220,3220,0
|
|
20250106,161000,156723750,3220,3220,3220,3220,0
|
|
20250106,160900,156723750,3220,3220,3220,3220,0
|
|
20250106,160800,156723750,3220,3220,3220,3220,0
|
|
20250106,160700,156723750,3220,3220,3220,3220,0
|
|
20250106,160600,156723750,3220,3220,3220,3220,0
|
|
20250106,160500,156723750,3220,3220,3220,3220,0
|
|
20250106,160400,156723750,3220,3220,3220,3220,553
|
|
20250106,160300,156723750,3220,3220,3220,3220,0
|
|
20250106,160200,156723750,3220,3220,3220,3220,0
|
|
20250106,160100,156723750,3220,3220,3220,3220,0
|
|
20250106,160000,156723750,3220,3220,3220,3220,0
|
|
20250106,155900,156723750,3220,3220,3220,3220,0
|
|
20250106,155800,156723750,3220,3220,3220,3220,0
|
|
20250106,155700,156723750,3220,3220,3220,3220,0
|
|
20250106,155600,156723750,3220,3220,3220,3220,0
|
|
20250106,155500,156723750,3220,3220,3220,3220,0
|
|
20250106,155400,156723750,3220,3220,3220,3220,0
|
|
20250106,155300,156723750,3220,3220,3220,3220,0
|
|
20250106,155200,156723750,3220,3220,3220,3220,0
|
|
20250106,155100,156723750,3220,3220,3220,3220,0
|
|
20250106,155000,156723750,3220,3220,3220,3220,0
|
|
20250106,154900,156723750,3220,3220,3220,3220,0
|
|
20250106,154800,156723750,3220,3220,3220,3220,0
|
|
20250106,154700,156723750,3220,3220,3220,3220,0
|
|
20250106,154600,156723750,3220,3220,3220,3220,0
|
|
20250106,154500,156723750,3220,3220,3220,3220,0
|
|
20250106,154400,156723750,3220,3220,3220,3220,0
|
|
20250106,154300,156723750,3220,3220,3220,3220,0
|
|
20250106,154200,156723750,3220,3220,3220,3220,0
|
|
20250106,154100,156723750,3220,3220,3220,3220,0
|
|
20250106,154000,156723750,3220,3220,3220,3220,0
|
|
20250106,153900,156723750,3220,3220,3220,3220,0
|
|
20250106,153800,156723750,3220,3220,3220,3220,0
|
|
20250106,153700,156723750,3220,3220,3220,3220,0
|
|
20250106,153600,156723750,3220,3220,3220,3220,0
|
|
20250106,153500,156723750,3220,3220,3220,3220,0
|
|
20250106,153400,156723750,3220,3220,3220,3220,553
|
|
20250106,153300,156723750,3220,3220,3220,3220,0
|
|
20250106,153200,156723750,3220,3220,3220,3220,0
|
|
20250106,153100,156723750,3220,3220,3220,3220,0
|
|
20250106,153000,156723750,3220,3220,3220,3220,553
|
|
20250106,152900,154943090,3225,3225,3225,3225,0
|
|
20250106,152800,154943090,3225,3225,3225,3225,0
|
|
20250106,152700,154943090,3225,3225,3225,3225,0
|
|
20250106,152600,154943090,3225,3225,3225,3225,0
|
|
20250106,152500,154943090,3225,3225,3225,3225,0
|
|
20250106,152400,154943090,3225,3225,3225,3225,0
|
|
20250106,152300,154943090,3225,3225,3225,3225,0
|
|
20250106,152200,154943090,3225,3225,3225,3225,0
|
|
20250106,152100,154943090,3225,3225,3225,3225,0
|
|
20250106,152000,154943090,3225,3225,3225,3225,0
|
|
20250106,151900,154943090,3225,3225,3225,3225,0
|
|
20250106,151800,154943090,3225,3225,3225,3225,60
|
|
20250106,151700,154749590,3235,3235,3235,3235,150
|
|
20250106,151600,154264340,3235,3235,3235,3235,0
|
|
20250106,151500,154264340,3235,3225,3235,3220,298
|
|
20250106,151400,153304435,3230,3230,3230,3230,0
|
|
20250106,151300,153304435,3230,3225,3245,3215,168
|
|
20250106,151200,152761630,3225,3225,3225,3225,0
|
|
20250106,151100,152761630,3225,3225,3225,3225,100
|
|
20250106,151000,152439130,3225,3220,3225,3220,6
|
|
20250106,150900,152419795,3220,3200,3220,3180,2227
|
|
20250106,150800,145282310,3210,3210,3210,3210,2
|
|
20250106,150700,145275890,3210,3210,3210,3210,0
|
|
20250106,150600,145275890,3210,3210,3210,3210,0
|
|
20250106,150500,145275890,3210,3210,3210,3210,384
|
|
20250106,150400,144043250,3210,3210,3210,3210,3
|
|
20250106,150300,144033620,3215,3215,3215,3215,0
|
|
20250106,150200,144033620,3215,3215,3215,3215,749
|
|
20250106,150100,141625585,3215,3215,3215,3215,0
|
|
20250106,150000,141625585,3215,3215,3215,3215,0
|
|
20250106,145900,141625585,3215,3215,3215,3215,0
|
|
20250106,145800,141625585,3215,3215,3215,3215,8
|
|
20250106,145700,141599865,3210,3210,3210,3210,0
|
|
20250106,145600,141599865,3210,3210,3210,3210,0
|
|
20250106,145500,141599865,3210,3210,3210,3210,0
|
|
20250106,145400,141599865,3210,3210,3210,3210,0
|
|
20250106,145300,141599865,3210,3210,3210,3210,0
|
|
20250106,145200,141599865,3210,3210,3210,3210,0
|
|
20250106,145100,141599865,3210,3210,3210,3210,0
|
|
20250106,145000,141599865,3210,3210,3210,3210,200
|
|
20250106,144900,140957865,3220,3220,3220,3220,0
|
|
20250106,144800,140957865,3220,3220,3220,3220,0
|
|
20250106,144700,140957865,3220,3220,3220,3220,21
|
|
20250106,144600,140890245,3210,3205,3215,3205,210
|
|
20250106,144500,140216135,3225,3225,3225,3225,0
|
|
20250106,144400,140216135,3225,3225,3225,3225,103
|
|
20250106,144300,139883960,3225,3225,3225,3225,0
|
|
20250106,144200,139883960,3225,3225,3225,3225,0
|
|
20250106,144100,139883960,3225,3225,3225,3225,199
|
|
20250106,144000,139242185,3230,3230,3230,3230,0
|
|
20250106,143900,139242185,3230,3230,3230,3230,0
|
|
20250106,143800,139242185,3230,3230,3230,3230,1
|
|
20250106,143700,139238955,3225,3225,3225,3225,85
|
|
20250106,143600,138964830,3225,3225,3225,3225,0
|
|
20250106,143500,138964830,3225,3225,3225,3225,0
|
|
20250106,143400,138964830,3225,3225,3225,3225,0
|
|
20250106,143300,138964830,3225,3225,3225,3180,864
|
|
20250106,143200,136204910,3225,3225,3225,3225,92
|
|
20250106,143100,135908210,3240,3240,3240,3240,1
|
|
20250106,143000,135904970,3245,3245,3245,3245,0
|
|
20250106,142900,135904970,3245,3245,3245,3245,2
|
|
20250106,142800,135898480,3240,3240,3240,3240,4
|
|
20250106,142700,135885520,3240,3240,3240,3240,0
|
|
20250106,142600,135885520,3240,3240,3240,3240,0
|
|
20250106,142500,135885520,3240,3240,3240,3240,0
|
|
20250106,142400,135885520,3240,3245,3245,3240,61
|
|
20250106,142300,135687625,3225,3225,3225,3225,0
|
|
20250106,142200,135687625,3225,3225,3225,3225,0
|
|
20250106,142100,135687625,3225,3225,3225,3225,75
|
|
20250106,142000,135445750,3230,3230,3230,3230,0
|
|
20250106,141900,135445750,3230,3230,3230,3230,144
|
|
20250106,141800,134980630,3235,3235,3235,3235,0
|
|
20250106,141700,134980630,3235,3235,3235,3235,638
|
|
20250106,141600,132916700,3235,3235,3235,3235,0
|
|
20250106,141500,132916700,3235,3235,3235,3235,0
|
|
20250106,141400,132916700,3235,3235,3235,3235,219
|
|
20250106,141300,132208235,3235,3235,3235,3235,58
|
|
20250106,141200,132020605,3240,3240,3240,3240,21
|
|
20250106,141100,131952565,3245,3245,3245,3245,0
|
|
20250106,141000,131952565,3245,3245,3245,3245,0
|
|
20250106,140900,131952565,3245,3250,3250,3245,97
|
|
20250106,140800,131637770,3250,3245,3250,3245,7
|
|
20250106,140700,131615035,3245,3245,3245,3245,0
|
|
20250106,140600,131615035,3245,3245,3245,3245,4
|
|
20250106,140500,131602055,3235,3240,3240,3235,22
|
|
20250106,140400,131530830,3265,3270,3270,3265,101
|
|
20250106,140300,131200565,3270,3270,3270,3270,738
|
|
20250106,140200,128787305,3265,3235,3265,3235,1861
|
|
20250106,140100,122734020,3215,3215,3215,3215,1
|
|
20250106,140000,122730805,3235,3235,3235,3235,10
|
|
20250106,135900,122698455,3215,3225,3225,3215,31
|
|
20250106,135800,122598680,3230,3230,3230,3230,30
|
|
20250106,135700,122501780,3230,3230,3230,3230,0
|
|
20250106,135600,122501780,3230,3230,3230,3220,428
|
|
20250106,135500,121119405,3230,3235,3235,3230,256
|
|
20250106,135400,120291370,3240,3240,3240,3240,0
|
|
20250106,135300,120291370,3240,3240,3240,3240,0
|
|
20250106,135200,120291370,3240,3240,3240,3240,0
|
|
20250106,135100,120291370,3240,3240,3240,3240,0
|
|
20250106,135000,120291370,3240,3240,3240,3240,0
|
|
20250106,134900,120291370,3240,3240,3240,3240,0
|
|
20250106,134800,120291370,3240,3240,3240,3240,100
|
|
20250106,134700,119967370,3240,3240,3240,3240,6
|
|
20250106,134600,119947930,3235,3235,3235,3235,0
|
|
20250106,134500,119947930,3235,3245,3245,3235,22
|
|
20250106,134400,119876740,3235,3235,3235,3235,1
|
|
20250106,134300,119873505,3235,3235,3235,3235,0
|
|
20250106,134200,119873505,3235,3235,3235,3235,66
|
|
20250106,134100,119659995,3230,3230,3230,3230,0
|
|
20250106,134000,119659995,3230,3230,3230,3230,0
|
|
20250106,133900,119659995,3230,3230,3230,3230,0
|
|
20250106,133800,119659995,3230,3230,3230,3230,1
|
|
20250106,133700,119656765,3230,3230,3230,3230,0
|
|
20250106,133600,119656765,3230,3230,3230,3230,0
|
|
20250106,133500,119656765,3230,3245,3245,3230,392
|
|
20250106,133400,118390530,3255,3255,3255,3255,0
|
|
20250106,133300,118390530,3255,3255,3255,3255,0
|
|
20250106,133200,118390530,3255,3255,3255,3255,0
|
|
20250106,133100,118390530,3255,3255,3255,3255,4
|
|
20250106,133000,118377510,3255,3255,3255,3255,0
|
|
20250106,132900,118377510,3255,3250,3255,3250,209
|
|
20250106,132800,117698215,3250,3245,3250,3245,100
|
|
20250106,132700,117373220,3255,3250,3255,3235,107
|
|
20250106,132600,117025435,3235,3235,3235,3235,0
|
|
20250106,132500,117025435,3235,3235,3235,3235,0
|
|
20250106,132400,117025435,3235,3235,3235,3235,271
|
|
20250106,132300,116148750,3230,3230,3230,3230,1
|
|
20250106,132200,116145520,3230,3230,3230,3230,292
|
|
20250106,132100,115202360,3230,3250,3265,3230,697
|
|
20250106,132000,112940115,3230,3230,3230,3230,104
|
|
20250106,131900,112604195,3240,3240,3240,3240,53
|
|
20250106,131800,112432475,3230,3230,3245,3230,2956
|
|
20250106,131700,102857415,3230,3230,3230,3230,60
|
|
20250106,131600,102663615,3230,3230,3230,3230,36
|
|
20250106,131500,102547335,3230,3200,3230,3200,4753
|
|
20250106,131400,87254710,3205,3205,3205,3205,0
|
|
20250106,131300,87254710,3205,3205,3205,3205,0
|
|
20250106,131200,87254710,3205,3205,3205,3205,0
|
|
20250106,131100,87254710,3205,3205,3205,3205,100
|
|
20250106,131000,86934210,3205,3205,3205,3205,0
|
|
20250106,130900,86934210,3205,3205,3205,3205,0
|
|
20250106,130800,86934210,3205,3205,3205,3205,0
|
|
20250106,130700,86934210,3205,3205,3205,3205,0
|
|
20250106,130600,86934210,3205,3205,3205,3205,0
|
|
20250106,130500,86934210,3205,3205,3205,3205,0
|
|
20250106,130400,86934210,3205,3205,3205,3205,0
|
|
20250106,130300,86934210,3205,3205,3205,3205,0
|
|
20250106,130200,86934210,3205,3205,3205,3205,0
|
|
20250106,130100,86934210,3205,3205,3205,3205,0
|
|
20250106,130000,86934210,3205,3200,3205,3200,2
|
|
20250106,125900,86927805,3180,3180,3180,3180,0
|
|
20250106,125800,86927805,3180,3180,3180,3180,2
|
|
20250106,125700,86921445,3180,3180,3180,3180,50
|
|
20250106,125600,86762445,3180,3180,3180,3180,0
|
|
20250106,125500,86762445,3180,3180,3180,3180,0
|
|
20250106,125400,86762445,3180,3180,3180,3180,0
|
|
20250106,125300,86762445,3180,3185,3185,3180,1472
|
|
20250106,125200,82077765,3185,3185,3185,3185,600
|
|
20250106,125100,80166765,3185,3185,3185,3185,100
|
|
20250106,125000,79848265,3195,3195,3195,3195,0
|
|
20250106,124900,79848265,3195,3195,3195,3195,0
|
|
20250106,124800,79848265,3195,3195,3195,3195,0
|
|
20250106,124700,79848265,3195,3185,3195,3185,43
|
|
20250106,124600,79710950,3185,3195,3195,3185,862
|
|
20250106,124500,76963815,3200,3200,3200,3200,93
|
|
20250106,124400,76666215,3200,3200,3200,3200,8
|
|
20250106,124300,76640615,3200,3200,3200,3200,0
|
|
20250106,124200,76640615,3200,3200,3200,3200,0
|
|
20250106,124100,76640615,3200,3200,3200,3200,0
|
|
20250106,124000,76640615,3200,3200,3200,3200,0
|
|
20250106,123900,76640615,3200,3200,3200,3200,0
|
|
20250106,123800,76640615,3200,3200,3200,3200,1
|
|
20250106,123700,76637415,3200,3200,3200,3200,0
|
|
20250106,123600,76637415,3200,3200,3200,3200,0
|
|
20250106,123500,76637415,3200,3200,3200,3200,0
|
|
20250106,123400,76637415,3200,3200,3200,3200,0
|
|
20250106,123300,76637415,3200,3200,3200,3200,0
|
|
20250106,123200,76637415,3200,3200,3200,3200,0
|
|
20250106,123100,76637415,3200,3200,3200,3200,0
|
|
20250106,123000,76637415,3200,3200,3200,3200,0
|
|
20250106,122900,76637415,3200,3200,3200,3200,0
|
|
20250106,122800,76637415,3200,3200,3200,3200,0
|
|
20250106,122700,76637415,3200,3200,3200,3200,0
|
|
20250106,122600,76637415,3200,3200,3200,3200,59
|
|
20250106,122500,76448615,3200,3200,3200,3200,0
|
|
20250106,122400,76448615,3200,3200,3200,3200,0
|
|
20250106,122300,76448615,3200,3200,3200,3200,1
|
|
20250106,122200,76445415,3195,3195,3195,3195,0
|
|
20250106,122100,76445415,3195,3195,3195,3195,0
|
|
20250106,122000,76445415,3195,3195,3195,3195,0
|
|
20250106,121900,76445415,3195,3195,3195,3195,0
|
|
20250106,121800,76445415,3195,3195,3195,3195,75
|
|
20250106,121700,76205790,3200,3200,3200,3200,10
|
|
20250106,121600,76173790,3205,3205,3205,3205,0
|
|
20250106,121500,76173790,3205,3205,3205,3205,0
|
|
20250106,121400,76173790,3205,3205,3205,3205,17
|
|
20250106,121300,76119305,3205,3205,3205,3205,0
|
|
20250106,121200,76119305,3205,3205,3205,3205,0
|
|
20250106,121100,76119305,3205,3205,3205,3205,0
|
|
20250106,121000,76119305,3205,3205,3205,3205,2
|
|
20250106,120900,76112895,3210,3210,3210,3210,0
|
|
20250106,120800,76112895,3210,3210,3210,3200,392
|
|
20250106,120700,74858035,3205,3205,3205,3205,0
|
|
20250106,120600,74858035,3205,3205,3205,3205,0
|
|
20250106,120500,74858035,3205,3205,3205,3205,304
|
|
20250106,120400,73883715,3200,3200,3200,3200,0
|
|
20250106,120300,73883715,3200,3200,3200,3200,0
|
|
20250106,120200,73883715,3200,3200,3200,3200,0
|
|
20250106,120100,73883715,3200,3200,3200,3200,0
|
|
20250106,120000,73883715,3200,3200,3200,3200,0
|
|
20250106,115900,73883715,3200,3200,3200,3200,0
|
|
20250106,115800,73883715,3200,3200,3200,3200,0
|
|
20250106,115700,73883715,3200,3200,3200,3200,0
|
|
20250106,115600,73883715,3200,3200,3200,3200,0
|
|
20250106,115500,73883715,3200,3200,3200,3200,18
|
|
20250106,115400,73826115,3205,3205,3205,3205,0
|
|
20250106,115300,73826115,3205,3205,3205,3205,0
|
|
20250106,115200,73826115,3205,3205,3205,3205,225
|
|
20250106,115100,73104990,3205,3205,3205,3205,110
|
|
20250106,115000,72752440,3210,3210,3210,3210,0
|
|
20250106,114900,72752440,3210,3205,3210,3205,677
|
|
20250106,114800,70582605,3205,3205,3205,3205,0
|
|
20250106,114700,70582605,3205,3205,3205,3205,0
|
|
20250106,114600,70582605,3205,3205,3205,3205,1
|
|
20250106,114500,70579400,3200,3200,3200,3200,0
|
|
20250106,114400,70579400,3200,3200,3200,3200,0
|
|
20250106,114300,70579400,3200,3200,3200,3200,0
|
|
20250106,114200,70579400,3200,3200,3200,3200,0
|
|
20250106,114100,70579400,3200,3200,3200,3200,0
|
|
20250106,114000,70579400,3200,3200,3200,3200,0
|
|
20250106,113900,70579400,3200,3200,3200,3200,0
|
|
20250106,113800,70579400,3200,3200,3200,3200,0
|
|
20250106,113700,70579400,3200,3200,3200,3200,0
|
|
20250106,113600,70579400,3200,3200,3200,3200,0
|
|
20250106,113500,70579400,3200,3200,3200,3200,0
|
|
20250106,113400,70579400,3200,3200,3200,3200,0
|
|
20250106,113300,70579400,3200,3200,3200,3200,0
|
|
20250106,113200,70579400,3200,3200,3200,3200,0
|
|
20250106,113100,70579400,3200,3200,3200,3200,50
|
|
20250106,113000,70419400,3200,3200,3200,3200,1
|
|
20250106,112900,70416200,3200,3200,3200,3200,1000
|
|
20250106,112800,67216200,3195,3195,3195,3195,0
|
|
20250106,112700,67216200,3195,3195,3195,3195,0
|
|
20250106,112600,67216200,3195,3195,3195,3195,0
|
|
20250106,112500,67216200,3195,3195,3195,3195,0
|
|
20250106,112400,67216200,3195,3195,3195,3195,0
|
|
20250106,112300,67216200,3195,3195,3195,3195,0
|
|
20250106,112200,67216200,3195,3195,3195,3195,300
|
|
20250106,112100,66257700,3200,3200,3200,3200,0
|
|
20250106,112000,66257700,3200,3200,3200,3200,0
|
|
20250106,111900,66257700,3200,3200,3200,3200,0
|
|
20250106,111800,66257700,3200,3200,3200,3200,0
|
|
20250106,111700,66257700,3200,3200,3200,3200,0
|
|
20250106,111600,66257700,3200,3200,3200,3200,0
|
|
20250106,111500,66257700,3200,3200,3200,3200,0
|
|
20250106,111400,66257700,3200,3200,3200,3200,0
|
|
20250106,111300,66257700,3200,3200,3200,3200,0
|
|
20250106,111200,66257700,3200,3200,3200,3200,0
|
|
20250106,111100,66257700,3200,3200,3200,3200,0
|
|
20250106,111000,66257700,3200,3200,3200,3200,0
|
|
20250106,110900,66257700,3200,3200,3200,3200,0
|
|
20250106,110800,66257700,3200,3200,3200,3200,1
|
|
20250106,110700,66254500,3185,3185,3185,3185,0
|
|
20250106,110600,66254500,3185,3185,3185,3185,0
|
|
20250106,110500,66254500,3185,3190,3190,3185,10
|
|
20250106,110400,66222625,3190,3190,3190,3190,0
|
|
20250106,110300,66222625,3190,3190,3190,3190,5
|
|
20250106,110200,66206675,3190,3190,3190,3190,0
|
|
20250106,110100,66206675,3190,3190,3190,3190,58
|
|
20250106,110000,66021655,3200,3200,3200,3200,1
|
|
20250106,105900,66018455,3190,3190,3190,3190,0
|
|
20250106,105800,66018455,3190,3190,3190,3190,0
|
|
20250106,105700,66018455,3190,3190,3190,3190,0
|
|
20250106,105600,66018455,3190,3200,3200,3190,320
|
|
20250106,105500,64997455,3200,3200,3200,3200,21
|
|
20250106,105400,64930255,3190,3190,3190,3190,250
|
|
20250106,105300,64132755,3200,3200,3200,3200,0
|
|
20250106,105200,64132755,3200,3190,3200,3190,506
|
|
20250106,105100,62518555,3200,3200,3200,3200,25
|
|
20250106,105000,62438555,3200,3200,3200,3200,1
|
|
20250106,104900,62435355,3190,3190,3190,3190,0
|
|
20250106,104800,62435355,3190,3190,3190,3190,0
|
|
20250106,104700,62435355,3190,3190,3190,3190,1487
|
|
20250106,104600,57691825,3200,3200,3200,3200,1
|
|
20250106,104500,57688625,3195,3195,3195,3195,1182
|
|
20250106,104400,53912135,3195,3195,3195,3195,243
|
|
20250106,104300,53135750,3190,3190,3190,3190,138
|
|
20250106,104200,52695530,3190,3190,3190,3190,301
|
|
20250106,104100,51735340,3190,3190,3190,3190,3
|
|
20250106,104000,51725770,3190,3195,3195,3190,36
|
|
20250106,103900,51610760,3195,3195,3195,3195,20
|
|
20250106,103800,51546860,3195,3195,3195,3195,0
|
|
20250106,103700,51546860,3195,3195,3195,3195,0
|
|
20250106,103600,51546860,3195,3195,3195,3195,1
|
|
20250106,103500,51543665,3195,3195,3195,3195,0
|
|
20250106,103400,51543665,3195,3195,3195,3195,0
|
|
20250106,103300,51543665,3195,3195,3195,3195,0
|
|
20250106,103200,51543665,3195,3195,3195,3195,0
|
|
20250106,103100,51543665,3195,3195,3195,3195,0
|
|
20250106,103000,51543665,3195,3195,3195,3195,0
|
|
20250106,102900,51543665,3195,3195,3195,3195,0
|
|
20250106,102800,51543665,3195,3195,3195,3195,500
|
|
20250106,102700,49946165,3195,3190,3195,3190,49
|
|
20250106,102600,49789850,3190,3190,3190,3190,352
|
|
20250106,102500,48666970,3190,3190,3190,3190,0
|
|
20250106,102400,48666970,3190,3190,3190,3190,0
|
|
20250106,102300,48666970,3190,3190,3190,3190,0
|
|
20250106,102200,48666970,3190,3190,3190,3190,4
|
|
20250106,102100,48654210,3190,3190,3190,3190,0
|
|
20250106,102000,48654210,3190,3190,3190,3190,0
|
|
20250106,101900,48654210,3190,3190,3190,3190,0
|
|
20250106,101800,48654210,3190,3190,3190,3190,34
|
|
20250106,101700,48545750,3190,3190,3190,3190,0
|
|
20250106,101600,48545750,3190,3190,3190,3190,0
|
|
20250106,101500,48545750,3190,3190,3190,3190,0
|
|
20250106,101400,48545750,3190,3190,3190,3190,0
|
|
20250106,101300,48545750,3190,3190,3190,3190,2
|
|
20250106,101200,48539370,3195,3195,3195,3195,0
|
|
20250106,101100,48539370,3195,3195,3195,3195,0
|
|
20250106,101000,48539370,3195,3195,3195,3195,0
|
|
20250106,100900,48539370,3195,3195,3195,3195,0
|
|
20250106,100800,48539370,3195,3195,3195,3195,0
|
|
20250106,100700,48539370,3195,3195,3195,3195,1
|
|
20250106,100600,48536175,3185,3185,3185,3185,0
|
|
20250106,100500,48536175,3185,3185,3185,3185,0
|
|
20250106,100400,48536175,3185,3180,3185,3180,162
|
|
20250106,100300,48020910,3190,3190,3190,3190,10
|
|
20250106,100200,47989010,3185,3185,3185,3185,120
|
|
20250106,100100,47606810,3185,3180,3185,3180,24
|
|
20250106,100000,47530470,3170,3170,3170,3170,1
|
|
20250106,095900,47527300,3195,3195,3195,3195,200
|
|
20250106,095800,46888300,3195,3195,3195,3195,0
|
|
20250106,095700,46888300,3195,3195,3195,3195,1
|
|
20250106,095600,46885105,3190,3190,3190,3190,20
|
|
20250106,095500,46821305,3190,3190,3190,3190,1
|
|
20250106,095400,46818115,3165,3165,3165,3165,0
|
|
20250106,095300,46818115,3165,3165,3165,3165,0
|
|
20250106,095200,46818115,3165,3165,3165,3165,0
|
|
20250106,095100,46818115,3165,3165,3165,3165,41
|
|
20250106,095000,46688350,3165,3180,3180,3165,242
|
|
20250106,094900,45921090,3180,3185,3185,3180,51
|
|
20250106,094800,45758740,3195,3195,3195,3195,0
|
|
20250106,094700,45758740,3195,3190,3195,3185,411
|
|
20250106,094600,44449035,3190,3195,3195,3190,77
|
|
20250106,094500,44203050,3195,3195,3195,3195,0
|
|
20250106,094400,44203050,3195,3195,3195,3195,0
|
|
20250106,094300,44203050,3195,3195,3195,3195,10
|
|
20250106,094200,44171100,3200,3200,3200,3200,32
|
|
20250106,094100,44068700,3200,3200,3200,3200,319
|
|
20250106,094000,43047900,3200,3195,3200,3195,262
|
|
20250106,093900,42210560,3195,3195,3195,3195,1
|
|
20250106,093800,42207365,3195,3195,3200,3195,222
|
|
20250106,093700,41497325,3200,3200,3200,3190,102
|
|
20250106,093600,41170940,3200,3195,3200,3190,535
|
|
20250106,093500,39461445,3195,3195,3195,3195,31
|
|
20250106,093400,39362400,3190,3190,3190,3190,428
|
|
20250106,093300,37997080,3185,3185,3190,3185,372
|
|
20250106,093200,36812165,3185,3185,3185,3185,18
|
|
20250106,093100,36754835,3185,3165,3185,3165,4831
|
|
20250106,093000,21414585,3160,3160,3160,3160,0
|
|
20250106,092900,21414585,3160,3160,3160,3160,0
|
|
20250106,092800,21414585,3160,3160,3160,3160,194
|
|
20250106,092700,20801545,3160,3165,3165,3160,58
|
|
20250106,092600,20618255,3165,3165,3165,3165,19
|
|
20250106,092500,20558120,3170,3170,3170,3170,0
|
|
20250106,092400,20558120,3170,3170,3170,3170,114
|
|
20250106,092300,20196740,3170,3170,3170,3170,386
|
|
20250106,092200,18973120,3170,3170,3170,3170,40
|
|
20250106,092100,18846320,3170,3165,3170,3165,54
|
|
20250106,092000,18675405,3160,3160,3160,3160,183
|
|
20250106,091900,18097125,3160,3160,3160,3160,17
|
|
20250106,091800,18043405,3160,3160,3160,3160,0
|
|
20250106,091700,18043405,3160,3160,3160,3160,59
|
|
20250106,091600,17856965,3155,3150,3155,3150,518
|
|
20250106,091500,16225005,3145,3145,3145,3145,0
|
|
20250106,091400,16225005,3145,3145,3145,3145,342
|
|
20250106,091300,15149415,3145,3145,3145,3145,500
|
|
20250106,091200,13576915,3145,3145,3145,3145,7
|
|
20250106,091100,13554900,3150,3140,3150,3140,423
|
|
20250106,091000,12224755,3140,3140,3140,3125,429
|
|
20250106,090900,10877740,3135,3140,3140,3135,94
|
|
20250106,090800,10582975,3120,3120,3120,3120,250
|
|
20250106,090700,9802975,3140,3140,3140,3140,42
|
|
20250106,090600,9671095,3140,3140,3140,3140,25
|
|
20250106,090500,9592595,3135,3120,3135,3120,862
|
|
20250106,090400,6894730,3120,3100,3120,3095,129
|
|
20250106,090300,6495000,3125,3125,3125,3125,0
|
|
20250106,090200,6495000,3125,3125,3125,3125,0
|
|
20250106,090100,6495000,3125,3125,3125,3125,0
|
|
20250106,090000,6495000,3125,3100,3125,3100,2095
|