618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,201500,355533705,3780,3780,3780,3780,3006
|
|
20250102,201400,355533705,3780,3780,3780,3780,0
|
|
20250102,201300,355533705,3780,3780,3780,3780,0
|
|
20250102,201200,355533705,3780,3780,3780,3780,0
|
|
20250102,201100,355533705,3780,3780,3780,3780,0
|
|
20250102,201000,355533705,3780,3780,3780,3780,0
|
|
20250102,200900,355533705,3780,3780,3780,3780,0
|
|
20250102,200800,355533705,3780,3780,3780,3780,0
|
|
20250102,200700,355533705,3780,3780,3780,3780,0
|
|
20250102,200600,355533705,3780,3780,3780,3780,0
|
|
20250102,200500,355533705,3780,3780,3780,3780,0
|
|
20250102,200400,355533705,3780,3780,3780,3780,0
|
|
20250102,200300,355533705,3780,3780,3780,3780,0
|
|
20250102,200200,355533705,3780,3780,3780,3780,0
|
|
20250102,200100,355533705,3780,3780,3780,3780,0
|
|
20250102,200000,355533705,3780,3780,3780,3780,0
|
|
20250102,195900,355533705,3780,3780,3780,3780,0
|
|
20250102,195800,355533705,3780,3780,3780,3780,0
|
|
20250102,195700,355533705,3780,3780,3780,3780,0
|
|
20250102,195600,355533705,3780,3780,3780,3780,0
|
|
20250102,195500,355533705,3780,3780,3780,3780,0
|
|
20250102,195400,355533705,3780,3780,3780,3780,0
|
|
20250102,195300,355533705,3780,3780,3780,3780,0
|
|
20250102,195200,355533705,3780,3780,3780,3780,0
|
|
20250102,195100,355533705,3780,3780,3780,3780,0
|
|
20250102,195000,355533705,3780,3780,3780,3780,0
|
|
20250102,194900,355533705,3780,3780,3780,3780,0
|
|
20250102,194800,355533705,3780,3780,3780,3780,0
|
|
20250102,194700,355533705,3780,3780,3780,3780,0
|
|
20250102,194600,355533705,3780,3780,3780,3780,0
|
|
20250102,194500,355533705,3780,3780,3780,3780,3006
|
|
20250102,194400,355533705,3780,3780,3780,3780,0
|
|
20250102,194300,355533705,3780,3780,3780,3780,0
|
|
20250102,194200,355533705,3780,3780,3780,3780,0
|
|
20250102,194100,355533705,3780,3780,3780,3780,0
|
|
20250102,194000,355533705,3780,3780,3780,3780,0
|
|
20250102,193900,355533705,3780,3780,3780,3780,0
|
|
20250102,193800,355533705,3780,3780,3780,3780,0
|
|
20250102,193700,355533705,3780,3780,3780,3780,0
|
|
20250102,193600,355533705,3780,3780,3780,3780,0
|
|
20250102,193500,355533705,3780,3780,3780,3780,0
|
|
20250102,193400,355533705,3780,3780,3780,3780,0
|
|
20250102,193300,355533705,3780,3780,3780,3780,0
|
|
20250102,193200,355533705,3780,3780,3780,3780,0
|
|
20250102,193100,355533705,3780,3780,3780,3780,0
|
|
20250102,193000,355533705,3780,3780,3780,3780,0
|
|
20250102,192900,355533705,3780,3780,3780,3780,0
|
|
20250102,192800,355533705,3780,3780,3780,3780,0
|
|
20250102,192700,355533705,3780,3780,3780,3780,0
|
|
20250102,192600,355533705,3780,3780,3780,3780,0
|
|
20250102,192500,355533705,3780,3780,3780,3780,0
|
|
20250102,192400,355533705,3780,3780,3780,3780,0
|
|
20250102,192300,355533705,3780,3780,3780,3780,0
|
|
20250102,192200,355533705,3780,3780,3780,3780,0
|
|
20250102,192100,355533705,3780,3780,3780,3780,0
|
|
20250102,192000,355533705,3780,3780,3780,3780,0
|
|
20250102,191900,355533705,3780,3780,3780,3780,0
|
|
20250102,191800,355533705,3780,3780,3780,3780,0
|
|
20250102,191700,355533705,3780,3780,3780,3780,0
|
|
20250102,191600,355533705,3780,3780,3780,3780,0
|
|
20250102,191500,355533705,3780,3780,3780,3780,3006
|
|
20250102,191400,355533705,3780,3780,3780,3780,0
|
|
20250102,191300,355533705,3780,3780,3780,3780,0
|
|
20250102,191200,355533705,3780,3780,3780,3780,0
|
|
20250102,191100,355533705,3780,3780,3780,3780,0
|
|
20250102,191000,355533705,3780,3780,3780,3780,0
|
|
20250102,190900,355533705,3780,3780,3780,3780,0
|
|
20250102,190800,355533705,3780,3780,3780,3780,0
|
|
20250102,190700,355533705,3780,3780,3780,3780,0
|
|
20250102,190600,355533705,3780,3780,3780,3780,0
|
|
20250102,190500,355533705,3780,3780,3780,3780,0
|
|
20250102,190400,355533705,3780,3780,3780,3780,0
|
|
20250102,190300,355533705,3780,3780,3780,3780,0
|
|
20250102,190200,355533705,3780,3780,3780,3780,0
|
|
20250102,190100,355533705,3780,3780,3780,3780,0
|
|
20250102,190000,355533705,3780,3780,3780,3780,0
|
|
20250102,185900,355533705,3780,3780,3780,3780,0
|
|
20250102,185800,355533705,3780,3780,3780,3780,0
|
|
20250102,185700,355533705,3780,3780,3780,3780,0
|
|
20250102,185600,355533705,3780,3780,3780,3780,0
|
|
20250102,185500,355533705,3780,3780,3780,3780,0
|
|
20250102,185400,355533705,3780,3780,3780,3780,0
|
|
20250102,185300,355533705,3780,3780,3780,3780,0
|
|
20250102,185200,355533705,3780,3780,3780,3780,0
|
|
20250102,185100,355533705,3780,3780,3780,3780,0
|
|
20250102,185000,355533705,3780,3780,3780,3780,0
|
|
20250102,184900,355533705,3780,3780,3780,3780,0
|
|
20250102,184800,355533705,3780,3780,3780,3780,0
|
|
20250102,184700,355533705,3780,3780,3780,3780,0
|
|
20250102,184600,355533705,3780,3780,3780,3780,0
|
|
20250102,184500,355533705,3780,3780,3780,3780,3006
|
|
20250102,184400,355533705,3780,3780,3780,3780,0
|
|
20250102,184300,355533705,3780,3780,3780,3780,0
|
|
20250102,184200,355533705,3780,3780,3780,3780,0
|
|
20250102,184100,355533705,3780,3780,3780,3780,0
|
|
20250102,184000,355533705,3780,3780,3780,3780,0
|
|
20250102,183900,355533705,3780,3780,3780,3780,0
|
|
20250102,183800,355533705,3780,3780,3780,3780,0
|
|
20250102,183700,355533705,3780,3780,3780,3780,0
|
|
20250102,183600,355533705,3780,3780,3780,3780,0
|
|
20250102,183500,355533705,3780,3780,3780,3780,0
|
|
20250102,183400,355533705,3780,3780,3780,3780,0
|
|
20250102,183300,355533705,3780,3780,3780,3780,0
|
|
20250102,183200,355533705,3780,3780,3780,3780,0
|
|
20250102,183100,355533705,3780,3780,3780,3780,0
|
|
20250102,183000,355533705,3780,3780,3780,3780,0
|
|
20250102,182900,355533705,3780,3780,3780,3780,0
|
|
20250102,182800,355533705,3780,3780,3780,3780,0
|
|
20250102,182700,355533705,3780,3780,3780,3780,0
|
|
20250102,182600,355533705,3780,3780,3780,3780,0
|
|
20250102,182500,355533705,3780,3780,3780,3780,0
|
|
20250102,182400,355533705,3780,3780,3780,3780,0
|
|
20250102,182300,355533705,3780,3780,3780,3780,0
|
|
20250102,182200,355533705,3780,3780,3780,3780,0
|
|
20250102,182100,355533705,3780,3780,3780,3780,0
|
|
20250102,182000,355533705,3780,3780,3780,3780,0
|
|
20250102,181900,355533705,3780,3780,3780,3780,0
|
|
20250102,181800,355533705,3780,3780,3780,3780,0
|
|
20250102,181700,355533705,3780,3780,3780,3780,0
|
|
20250102,181600,355533705,3780,3780,3780,3780,0
|
|
20250102,181500,355533705,3780,3780,3780,3780,3006
|
|
20250102,181400,355533705,3780,3780,3780,3780,0
|
|
20250102,181300,355533705,3780,3780,3780,3780,0
|
|
20250102,181200,355533705,3780,3780,3780,3780,0
|
|
20250102,181100,355533705,3780,3780,3780,3780,0
|
|
20250102,181000,355533705,3780,3780,3780,3780,0
|
|
20250102,180900,355533705,3780,3780,3780,3780,0
|
|
20250102,180800,355533705,3780,3780,3780,3780,0
|
|
20250102,180700,355533705,3780,3780,3780,3780,0
|
|
20250102,180600,355533705,3780,3780,3780,3780,0
|
|
20250102,180500,355533705,3780,3780,3780,3780,0
|
|
20250102,180400,355533705,3780,3780,3780,3780,0
|
|
20250102,180300,355533705,3780,3780,3780,3780,0
|
|
20250102,180200,355533705,3780,3780,3780,3780,0
|
|
20250102,180100,355533705,3780,3780,3780,3780,0
|
|
20250102,180000,355533705,3780,3780,3780,3780,0
|
|
20250102,175900,355533705,3780,3780,3780,3780,0
|
|
20250102,175800,355533705,3780,3780,3780,3780,0
|
|
20250102,175700,355533705,3780,3780,3780,3780,0
|
|
20250102,175600,355533705,3780,3780,3780,3780,0
|
|
20250102,175500,355533705,3780,3780,3780,3780,0
|
|
20250102,175400,355533705,3780,3780,3780,3780,0
|
|
20250102,175300,355533705,3780,3780,3780,3780,0
|
|
20250102,175200,355533705,3780,3780,3780,3780,0
|
|
20250102,175100,355533705,3780,3780,3780,3780,0
|
|
20250102,175000,355533705,3780,3780,3780,3780,0
|
|
20250102,174900,355533705,3780,3780,3780,3780,0
|
|
20250102,174800,355533705,3780,3780,3780,3780,0
|
|
20250102,174700,355533705,3780,3780,3780,3780,0
|
|
20250102,174600,355533705,3780,3780,3780,3780,0
|
|
20250102,174500,355533705,3780,3780,3780,3780,3006
|
|
20250102,174400,355533705,3780,3780,3780,3780,0
|
|
20250102,174300,355533705,3780,3780,3780,3780,0
|
|
20250102,174200,355533705,3780,3780,3780,3780,0
|
|
20250102,174100,355533705,3780,3780,3780,3780,0
|
|
20250102,174000,355533705,3780,3780,3780,3780,0
|
|
20250102,173900,355533705,3780,3780,3780,3780,0
|
|
20250102,173800,355533705,3780,3780,3780,3780,0
|
|
20250102,173700,355533705,3780,3780,3780,3780,0
|
|
20250102,173600,355533705,3780,3780,3780,3780,0
|
|
20250102,173500,355533705,3780,3780,3780,3780,0
|
|
20250102,173400,355533705,3780,3780,3780,3780,0
|
|
20250102,173300,355533705,3780,3780,3780,3780,0
|
|
20250102,173200,355533705,3780,3780,3780,3780,0
|
|
20250102,173100,355533705,3780,3780,3780,3780,0
|
|
20250102,173000,355533705,3780,3780,3780,3780,0
|
|
20250102,172900,355533705,3780,3780,3780,3780,0
|
|
20250102,172800,355533705,3780,3780,3780,3780,0
|
|
20250102,172700,355533705,3780,3780,3780,3780,0
|
|
20250102,172600,355533705,3780,3780,3780,3780,0
|
|
20250102,172500,355533705,3780,3780,3780,3780,0
|
|
20250102,172400,355533705,3780,3780,3780,3780,0
|
|
20250102,172300,355533705,3780,3780,3780,3780,0
|
|
20250102,172200,355533705,3780,3780,3780,3780,0
|
|
20250102,172100,355533705,3780,3780,3780,3780,0
|
|
20250102,172000,355533705,3780,3780,3780,3780,0
|
|
20250102,171900,355533705,3780,3780,3780,3780,0
|
|
20250102,171800,355533705,3780,3780,3780,3780,0
|
|
20250102,171700,355533705,3780,3780,3780,3780,0
|
|
20250102,171600,355533705,3780,3780,3780,3780,0
|
|
20250102,171500,355533705,3780,3780,3780,3780,3006
|
|
20250102,171400,355533705,3780,3780,3780,3780,0
|
|
20250102,171300,355533705,3780,3780,3780,3780,0
|
|
20250102,171200,355533705,3780,3780,3780,3780,0
|
|
20250102,171100,355533705,3780,3780,3780,3780,0
|
|
20250102,171000,355533705,3780,3780,3780,3780,0
|
|
20250102,170900,355533705,3780,3780,3780,3780,0
|
|
20250102,170800,355533705,3780,3780,3780,3780,0
|
|
20250102,170700,355533705,3780,3780,3780,3780,0
|
|
20250102,170600,355533705,3780,3780,3780,3780,0
|
|
20250102,170500,355533705,3780,3780,3780,3780,0
|
|
20250102,170400,355533705,3780,3780,3780,3780,0
|
|
20250102,170300,355533705,3780,3780,3780,3780,0
|
|
20250102,170200,355533705,3780,3780,3780,3780,0
|
|
20250102,170100,355533705,3780,3780,3780,3780,0
|
|
20250102,170000,355533705,3780,3780,3780,3780,0
|
|
20250102,165900,355533705,3780,3780,3780,3780,0
|
|
20250102,165800,355533705,3780,3780,3780,3780,0
|
|
20250102,165700,355533705,3780,3780,3780,3780,0
|
|
20250102,165600,355533705,3780,3780,3780,3780,0
|
|
20250102,165500,355533705,3780,3780,3780,3780,0
|
|
20250102,165400,355533705,3780,3780,3780,3780,0
|
|
20250102,165300,355533705,3780,3780,3780,3780,0
|
|
20250102,165200,355533705,3780,3780,3780,3780,0
|
|
20250102,165100,355533705,3780,3780,3780,3780,0
|
|
20250102,165000,355533705,3780,3780,3780,3780,0
|
|
20250102,164900,355533705,3780,3780,3780,3780,0
|
|
20250102,164800,355533705,3780,3780,3780,3780,0
|
|
20250102,164700,355533705,3780,3780,3780,3780,0
|
|
20250102,164600,355533705,3780,3780,3780,3780,0
|
|
20250102,164500,355533705,3780,3780,3780,3780,3006
|
|
20250102,164400,355533705,3780,3780,3780,3780,0
|
|
20250102,164300,355533705,3780,3780,3780,3780,0
|
|
20250102,164200,355533705,3780,3780,3780,3780,0
|
|
20250102,164100,355533705,3780,3780,3780,3780,0
|
|
20250102,164000,355533705,3780,3780,3780,3780,0
|
|
20250102,163900,355533705,3780,3780,3780,3780,0
|
|
20250102,163800,355533705,3780,3780,3780,3780,0
|
|
20250102,163700,355533705,3780,3780,3780,3780,0
|
|
20250102,163600,355533705,3780,3780,3780,3780,0
|
|
20250102,163500,355533705,3780,3780,3780,3780,0
|
|
20250102,163400,355533705,3780,3780,3780,3780,0
|
|
20250102,163300,355533705,3780,3780,3780,3780,0
|
|
20250102,163200,355533705,3780,3780,3780,3780,0
|
|
20250102,163100,355533705,3780,3780,3780,3780,0
|
|
20250102,163000,355533705,3780,3780,3780,3780,0
|
|
20250102,162900,355533705,3780,3780,3780,3780,0
|
|
20250102,162800,355533705,3780,3780,3780,3780,0
|
|
20250102,162700,355533705,3780,3780,3780,3780,0
|
|
20250102,162600,355533705,3780,3780,3780,3780,0
|
|
20250102,162500,355533705,3780,3780,3780,3780,0
|
|
20250102,162400,355533705,3780,3780,3780,3780,0
|
|
20250102,162300,355533705,3780,3780,3780,3780,0
|
|
20250102,162200,355533705,3780,3780,3780,3780,0
|
|
20250102,162100,355533705,3780,3780,3780,3780,0
|
|
20250102,162000,355533705,3780,3780,3780,3780,0
|
|
20250102,161900,355533705,3780,3780,3780,3780,0
|
|
20250102,161800,355533705,3780,3780,3780,3780,0
|
|
20250102,161700,355533705,3780,3780,3780,3780,0
|
|
20250102,161600,355533705,3780,3780,3780,3780,0
|
|
20250102,161500,355533705,3780,3780,3780,3780,3006
|
|
20250102,161400,355533705,3780,3780,3780,3780,0
|
|
20250102,161300,355533705,3780,3780,3780,3780,0
|
|
20250102,161200,355533705,3780,3780,3780,3780,0
|
|
20250102,161100,355533705,3780,3780,3780,3780,0
|
|
20250102,161000,355533705,3780,3780,3780,3780,0
|
|
20250102,160900,355533705,3780,3780,3780,3780,0
|
|
20250102,160800,355533705,3780,3780,3780,3780,0
|
|
20250102,160700,355533705,3780,3780,3780,3780,0
|
|
20250102,160600,355533705,3780,3780,3780,3780,0
|
|
20250102,160500,355533705,3780,3780,3780,3780,0
|
|
20250102,160400,355533705,3780,3780,3780,3780,0
|
|
20250102,160300,355533705,3780,3780,3780,3780,0
|
|
20250102,160200,355533705,3780,3780,3780,3780,0
|
|
20250102,160100,355533705,3780,3780,3780,3780,0
|
|
20250102,160000,355533705,3780,3780,3780,3780,0
|
|
20250102,155900,355533705,3780,3780,3780,3780,0
|
|
20250102,155800,355533705,3780,3780,3780,3780,0
|
|
20250102,155700,355533705,3780,3780,3780,3780,0
|
|
20250102,155600,355533705,3780,3780,3780,3780,0
|
|
20250102,155500,355533705,3780,3780,3780,3780,0
|
|
20250102,155400,355533705,3780,3780,3780,3780,0
|
|
20250102,155300,355533705,3780,3780,3780,3780,0
|
|
20250102,155200,355533705,3780,3780,3780,3780,0
|
|
20250102,155100,355533705,3780,3780,3780,3780,0
|
|
20250102,155000,355533705,3780,3780,3780,3780,0
|
|
20250102,154900,355533705,3780,3780,3780,3780,0
|
|
20250102,154800,355533705,3780,3780,3780,3780,0
|
|
20250102,154700,355533705,3780,3780,3780,3780,0
|
|
20250102,154600,355533705,3780,3780,3780,3780,0
|
|
20250102,154500,355533705,3780,3780,3780,3780,3006
|
|
20250102,154400,355533705,3780,3780,3780,3780,0
|
|
20250102,154300,355533705,3780,3780,3780,3780,0
|
|
20250102,154200,355533705,3780,3780,3780,3780,0
|
|
20250102,154100,355533705,3780,3780,3780,3780,0
|
|
20250102,154000,355533705,3780,3780,3780,3780,0
|
|
20250102,153900,355533705,3780,3780,3780,3780,0
|
|
20250102,153800,355533705,3780,3780,3780,3780,0
|
|
20250102,153700,355533705,3780,3780,3780,3780,0
|
|
20250102,153600,355533705,3780,3780,3780,3780,0
|
|
20250102,153500,355533705,3780,3780,3780,3780,0
|
|
20250102,153400,355533705,3780,3780,3780,3780,0
|
|
20250102,153300,355533705,3780,3780,3780,3780,0
|
|
20250102,153200,355533705,3780,3780,3780,3780,0
|
|
20250102,153100,355533705,3780,3780,3780,3780,0
|
|
20250102,153000,355533705,3780,3780,3780,3780,3006
|
|
20250102,152900,344171025,3775,3775,3775,3775,0
|
|
20250102,152800,344171025,3775,3775,3775,3775,0
|
|
20250102,152700,344171025,3775,3775,3775,3775,0
|
|
20250102,152600,344171025,3775,3775,3775,3775,0
|
|
20250102,152500,344171025,3775,3775,3775,3775,0
|
|
20250102,152400,344171025,3775,3775,3775,3775,0
|
|
20250102,152300,344171025,3775,3775,3775,3775,0
|
|
20250102,152200,344171025,3775,3775,3775,3775,0
|
|
20250102,152100,344171025,3775,3775,3775,3775,0
|
|
20250102,152000,344171025,3775,3775,3775,3775,0
|
|
20250102,151900,344171025,3775,3775,3785,3775,973
|
|
20250102,151800,340497250,3775,3785,3785,3775,50
|
|
20250102,151700,340308460,3780,3780,3785,3780,588
|
|
20250102,151600,338085765,3780,3780,3785,3780,220
|
|
20250102,151500,337254155,3785,3780,3785,3780,581
|
|
20250102,151400,335057855,3780,3775,3780,3775,545
|
|
20250102,151300,333000370,3775,3775,3775,3775,1
|
|
20250102,151200,332996595,3780,3780,3780,3780,0
|
|
20250102,151100,332996595,3780,3780,3780,3780,949
|
|
20250102,151000,329409375,3780,3780,3780,3780,0
|
|
20250102,150900,329409375,3780,3780,3780,3780,3
|
|
20250102,150800,329398035,3775,3775,3775,3775,983
|
|
20250102,150700,325687210,3775,3775,3780,3775,2965
|
|
20250102,150600,314494330,3780,3780,3780,3780,0
|
|
20250102,150500,314494330,3780,3780,3780,3780,0
|
|
20250102,150400,314494330,3780,3780,3780,3780,3
|
|
20250102,150300,314482990,3775,3775,3775,3775,11
|
|
20250102,150200,314441465,3780,3780,3780,3780,0
|
|
20250102,150100,314441465,3780,3780,3780,3780,100
|
|
20250102,150000,314063465,3780,3780,3785,3780,134
|
|
20250102,145900,313556285,3785,3780,3785,3775,8
|
|
20250102,145800,313526050,3775,3775,3775,3775,16
|
|
20250102,145700,313465650,3775,3775,3775,3775,28
|
|
20250102,145600,313359950,3785,3785,3785,3785,0
|
|
20250102,145500,313359950,3785,3780,3785,3780,585
|
|
20250102,145400,311148640,3785,3785,3785,3785,0
|
|
20250102,145300,311148640,3785,3785,3785,3785,2
|
|
20250102,145200,311141070,3780,3775,3780,3775,615
|
|
20250102,145100,308816380,3775,3775,3775,3775,0
|
|
20250102,145000,308816380,3775,3775,3775,3775,1705
|
|
20250102,144900,302380005,3775,3775,3775,3770,7588
|
|
20250102,144800,273742000,3775,3775,3775,3770,1004
|
|
20250102,144700,269951910,3775,3780,3780,3775,5100
|
|
20250102,144600,250699395,3780,3780,3780,3780,0
|
|
20250102,144500,250699395,3780,3780,3780,3780,1
|
|
20250102,144400,250695615,3780,3780,3780,3780,0
|
|
20250102,144300,250695615,3780,3785,3785,3780,810
|
|
20250102,144200,247633805,3780,3780,3780,3780,0
|
|
20250102,144100,247633805,3780,3780,3780,3780,2
|
|
20250102,144000,247626245,3780,3780,3785,3780,1380
|
|
20250102,143900,242408735,3780,3780,3780,3780,0
|
|
20250102,143800,242408735,3780,3780,3780,3780,2
|
|
20250102,143700,242401175,3780,3780,3780,3780,0
|
|
20250102,143600,242401175,3780,3780,3780,3780,2
|
|
20250102,143500,242393615,3780,3780,3780,3780,0
|
|
20250102,143400,242393615,3780,3780,3780,3780,2
|
|
20250102,143300,242386055,3785,3785,3785,3785,0
|
|
20250102,143200,242386055,3785,3785,3785,3785,2
|
|
20250102,143100,242378485,3780,3780,3780,3780,1
|
|
20250102,143000,242374705,3780,3780,3780,3780,0
|
|
20250102,142900,242374705,3780,3780,3780,3780,41
|
|
20250102,142800,242219725,3780,3780,3780,3780,0
|
|
20250102,142700,242219725,3780,3780,3780,3780,0
|
|
20250102,142600,242219725,3780,3780,3780,3780,2
|
|
20250102,142500,242212165,3785,3785,3785,3785,2
|
|
20250102,142400,242204595,3780,3780,3780,3780,2
|
|
20250102,142300,242197035,3785,3785,3785,3785,136
|
|
20250102,142200,241682275,3780,3780,3780,3780,2
|
|
20250102,142100,241674715,3780,3780,3780,3780,0
|
|
20250102,142000,241674715,3780,3780,3780,3780,246
|
|
20250102,141900,240744835,3775,3775,3775,3775,2
|
|
20250102,141800,240737285,3775,3775,3775,3775,0
|
|
20250102,141700,240737285,3775,3780,3780,3775,101
|
|
20250102,141600,240355510,3775,3775,3775,3775,1
|
|
20250102,141500,240351735,3780,3775,3780,3775,3
|
|
20250102,141400,240340405,3780,3780,3780,3780,0
|
|
20250102,141300,240340405,3780,3780,3780,3780,2
|
|
20250102,141200,240332845,3775,3775,3775,3775,2
|
|
20250102,141100,240325295,3780,3780,3780,3780,20
|
|
20250102,141000,240249695,3780,3775,3780,3775,502
|
|
20250102,140900,238352145,3775,3775,3775,3775,0
|
|
20250102,140800,238352145,3775,3775,3775,3775,2
|
|
20250102,140700,238344595,3775,3775,3775,3775,0
|
|
20250102,140600,238344595,3775,3775,3775,3775,0
|
|
20250102,140500,238344595,3775,3780,3780,3775,500
|
|
20250102,140400,236454605,3785,3780,3785,3780,602
|
|
20250102,140300,234176535,3780,3780,3780,3780,1
|
|
20250102,140200,234172755,3785,3785,3785,3785,0
|
|
20250102,140100,234172755,3785,3780,3785,3780,4
|
|
20250102,140000,234157625,3780,3780,3780,3780,0
|
|
20250102,135900,234157625,3780,3780,3780,3780,0
|
|
20250102,135800,234157625,3780,3780,3780,3780,2
|
|
20250102,135700,234150065,3780,3780,3780,3780,504
|
|
20250102,135600,232244945,3780,3775,3780,3775,302
|
|
20250102,135500,231103395,3780,3780,3780,3780,0
|
|
20250102,135400,231103395,3780,3780,3780,3780,2
|
|
20250102,135300,231095835,3775,3775,3775,3775,2
|
|
20250102,135200,231088285,3780,3780,3780,3780,702
|
|
20250102,135100,228434725,3775,3775,3775,3775,2
|
|
20250102,135000,228427175,3775,3775,3775,3775,1
|
|
20250102,134900,228423400,3775,3775,3775,3775,1
|
|
20250102,134800,228419625,3780,3780,3780,3780,0
|
|
20250102,134700,228419625,3780,3775,3780,3775,62
|
|
20250102,134600,228185565,3775,3775,3775,3775,2
|
|
20250102,134500,228178015,3775,3775,3775,3775,0
|
|
20250102,134400,228178015,3775,3775,3775,3775,2
|
|
20250102,134300,228170465,3775,3775,3775,3775,0
|
|
20250102,134200,228170465,3775,3775,3775,3775,2
|
|
20250102,134100,228162915,3775,3775,3775,3775,0
|
|
20250102,134000,228162915,3775,3775,3775,3775,0
|
|
20250102,133900,228162915,3775,3775,3775,3775,2
|
|
20250102,133800,228155365,3775,3775,3775,3775,1
|
|
20250102,133700,228151590,3775,3775,3775,3775,2
|
|
20250102,133600,228144040,3775,3775,3775,3775,0
|
|
20250102,133500,228144040,3775,3775,3775,3775,2
|
|
20250102,133400,228136490,3780,3780,3780,3780,1
|
|
20250102,133300,228132710,3775,3775,3775,3775,0
|
|
20250102,133200,228132710,3775,3775,3775,3775,1
|
|
20250102,133100,228128935,3775,3775,3780,3775,35
|
|
20250102,133000,227996805,3770,3770,3770,3770,2
|
|
20250102,132900,227989265,3770,3770,3770,3770,0
|
|
20250102,132800,227989265,3770,3770,3770,3770,2
|
|
20250102,132700,227981725,3780,3780,3780,3780,0
|
|
20250102,132600,227981725,3780,3775,3780,3775,671
|
|
20250102,132500,225448695,3775,3775,3775,3775,2
|
|
20250102,132400,225441145,3775,3775,3775,3775,0
|
|
20250102,132300,225441145,3775,3775,3775,3775,2
|
|
20250102,132200,225433595,3775,3775,3775,3775,39
|
|
20250102,132100,225286370,3775,3775,3775,3775,0
|
|
20250102,132000,225286370,3775,3780,3780,3775,697
|
|
20250102,131900,222651720,3780,3780,3780,3780,0
|
|
20250102,131800,222651720,3780,3785,3785,3780,2
|
|
20250102,131700,222644155,3785,3785,3785,3785,30
|
|
20250102,131600,222530605,3785,3780,3785,3780,4
|
|
20250102,131500,222515475,3780,3780,3780,3780,0
|
|
20250102,131400,222515475,3780,3780,3780,3780,0
|
|
20250102,131300,222515475,3780,3780,3780,3780,16
|
|
20250102,131200,222454995,3785,3785,3785,3785,14
|
|
20250102,131100,222402005,3780,3780,3780,3780,2
|
|
20250102,131000,222394445,3780,3780,3780,3780,0
|
|
20250102,130900,222394445,3780,3780,3780,3780,248
|
|
20250102,130800,221457005,3780,3775,3780,3775,6
|
|
20250102,130700,221434330,3775,3775,3775,3775,0
|
|
20250102,130600,221434330,3775,3775,3775,3775,2
|
|
20250102,130500,221426780,3780,3780,3780,3780,0
|
|
20250102,130400,221426780,3780,3775,3780,3775,1227
|
|
20250102,130300,216788725,3775,3775,3775,3775,0
|
|
20250102,130200,216788725,3775,3775,3775,3775,2
|
|
20250102,130100,216781175,3775,3775,3775,3775,0
|
|
20250102,130000,216781175,3775,3775,3775,3775,0
|
|
20250102,125900,216781175,3775,3780,3780,3775,4
|
|
20250102,125800,216766065,3780,3780,3780,3780,0
|
|
20250102,125700,216766065,3780,3780,3780,3775,10
|
|
20250102,125600,216728275,3780,3780,3780,3780,0
|
|
20250102,125500,216728275,3780,3775,3780,3775,4
|
|
20250102,125400,216713165,3780,3780,3780,3780,4
|
|
20250102,125300,216698045,3775,3775,3775,3775,0
|
|
20250102,125200,216698045,3775,3780,3780,3775,4
|
|
20250102,125100,216682935,3780,3780,3780,3780,0
|
|
20250102,125000,216682935,3780,3775,3780,3775,223
|
|
20250102,124900,215841100,3775,3775,3775,3775,264
|
|
20250102,124800,214844500,3775,3775,3780,3775,2033
|
|
20250102,124700,207169920,3780,3780,3785,3780,952
|
|
20250102,124600,203571355,3780,3780,3780,3780,3192
|
|
20250102,124500,191505595,3780,3785,3785,3780,670
|
|
20250102,124400,188969655,3780,3780,3780,3780,0
|
|
20250102,124300,188969655,3780,3785,3785,3780,4
|
|
20250102,124200,188954525,3785,3785,3785,3785,0
|
|
20250102,124100,188954525,3785,3785,3785,3785,3
|
|
20250102,124000,188943170,3780,3780,3780,3780,7
|
|
20250102,123900,188916710,3785,3785,3785,3785,2
|
|
20250102,123800,188909140,3780,3780,3780,3780,2
|
|
20250102,123700,188901580,3785,3785,3785,3785,2
|
|
20250102,123600,188894010,3780,3780,3780,3780,1
|
|
20250102,123500,188890230,3785,3785,3785,3785,4
|
|
20250102,123400,188875090,3785,3785,3785,3785,2
|
|
20250102,123300,188867520,3780,3785,3790,3780,42
|
|
20250102,123200,188708365,3785,3785,3790,3780,496
|
|
20250102,123100,186831220,3780,3780,3780,3780,2
|
|
20250102,123000,186823660,3790,3785,3790,3785,4
|
|
20250102,122900,186808515,3785,3785,3785,3785,2
|
|
20250102,122800,186800945,3785,3785,3785,3785,1
|
|
20250102,122700,186797160,3785,3785,3785,3785,0
|
|
20250102,122600,186797160,3785,3785,3785,3785,1
|
|
20250102,122500,186793375,3785,3785,3785,3785,5
|
|
20250102,122400,186774450,3785,3785,3785,3785,310
|
|
20250102,122300,185601100,3790,3790,3790,3790,3
|
|
20250102,122200,185589730,3785,3785,3785,3785,2
|
|
20250102,122100,185582160,3790,3790,3790,3790,2
|
|
20250102,122000,185574580,3785,3785,3785,3785,0
|
|
20250102,121900,185574580,3785,3790,3790,3785,4
|
|
20250102,121800,185559425,3785,3785,3785,3785,0
|
|
20250102,121700,185559425,3785,3780,3785,3780,5
|
|
20250102,121600,185540510,3785,3785,3785,3785,0
|
|
20250102,121500,185540510,3785,3785,3785,3785,3
|
|
20250102,121400,185529155,3790,3790,3790,3790,0
|
|
20250102,121300,185529155,3790,3785,3790,3785,2
|
|
20250102,121200,185521580,3785,3790,3790,3785,14
|
|
20250102,121100,185468570,3785,3785,3785,3785,0
|
|
20250102,121000,185468570,3785,3785,3785,3785,2
|
|
20250102,120900,185461000,3790,3790,3790,3790,2563
|
|
20250102,120800,175747230,3790,3785,3790,3785,3
|
|
20250102,120700,175735865,3785,3785,3785,3785,1
|
|
20250102,120600,175732080,3785,3785,3785,3785,2
|
|
20250102,120500,175724510,3780,3785,3785,3780,806
|
|
20250102,120400,172673805,3785,3785,3785,3785,561
|
|
20250102,120300,170550420,3785,3780,3785,3780,4
|
|
20250102,120200,170535290,3785,3785,3785,3785,0
|
|
20250102,120100,170535290,3785,3785,3785,3785,134
|
|
20250102,120000,170028100,3780,3780,3780,3780,2
|
|
20250102,115900,170020540,3785,3785,3785,3785,3
|
|
20250102,115800,170009185,3780,3780,3785,3780,338
|
|
20250102,115700,168731535,3785,3785,3785,3785,0
|
|
20250102,115600,168731535,3785,3790,3790,3785,30
|
|
20250102,115500,168617975,3790,3790,3790,3790,0
|
|
20250102,115400,168617975,3790,3790,3790,3790,3
|
|
20250102,115300,168606605,3785,3785,3785,3785,2
|
|
20250102,115200,168599035,3785,3785,3785,3785,0
|
|
20250102,115100,168599035,3785,3790,3790,3785,401
|
|
20250102,115000,167080980,3795,3795,3795,3795,2
|
|
20250102,114900,167073390,3795,3790,3795,3790,3
|
|
20250102,114800,167062015,3790,3790,3790,3790,0
|
|
20250102,114700,167062015,3790,3795,3795,3785,737
|
|
20250102,114600,164272425,3795,3790,3795,3790,263
|
|
20250102,114500,163275635,3790,3790,3795,3790,705
|
|
20250102,114400,160603680,3790,3785,3790,3785,4
|
|
20250102,114300,160588530,3790,3790,3790,3790,3
|
|
20250102,114200,160577160,3785,3785,3785,3785,102
|
|
20250102,114100,160191090,3790,3790,3790,3790,2
|
|
20250102,114000,160183510,3785,3785,3785,3785,340
|
|
20250102,113900,158896610,3785,3780,3785,3780,4
|
|
20250102,113800,158881480,3785,3785,3785,3785,0
|
|
20250102,113700,158881480,3785,3785,3785,3780,361
|
|
20250102,113600,157515100,3790,3785,3790,3785,175
|
|
20250102,113500,156852720,3785,3785,3785,3785,3
|
|
20250102,113400,156841365,3780,3785,3785,3780,3
|
|
20250102,113300,156830020,3780,3780,3780,3780,0
|
|
20250102,113200,156830020,3780,3785,3785,3780,6
|
|
20250102,113100,156807320,3780,3780,3780,3780,0
|
|
20250102,113000,156807320,3780,3775,3780,3775,3
|
|
20250102,112900,156795990,3785,3785,3785,3785,0
|
|
20250102,112800,156795990,3785,3780,3785,3780,5
|
|
20250102,112700,156777075,3775,3785,3785,3770,1358
|
|
20250102,112600,151651085,3785,3780,3785,3780,152
|
|
20250102,112500,151076520,3775,3780,3780,3775,5
|
|
20250102,112400,151057630,3780,3780,3780,3780,0
|
|
20250102,112300,151057630,3780,3775,3780,3775,3
|
|
20250102,112200,151046295,3780,3780,3780,3780,0
|
|
20250102,112100,151046295,3780,3780,3780,3780,1503
|
|
20250102,112000,145364955,3775,3775,3775,3775,2
|
|
20250102,111900,145357405,3780,3780,3780,3780,4
|
|
20250102,111800,145342285,3775,3780,3780,3775,5
|
|
20250102,111700,145323395,3780,3775,3780,3775,3
|
|
20250102,111600,145312060,3780,3770,3780,3770,721
|
|
20250102,111500,142592865,3775,3775,3775,3775,0
|
|
20250102,111400,142592865,3775,3775,3775,3775,30
|
|
20250102,111300,142479615,3780,3785,3785,3780,659
|
|
20250102,111200,139988495,3785,3785,3785,3785,2
|
|
20250102,111100,139980925,3780,3775,3780,3775,104
|
|
20250102,111000,139587815,3780,3780,3780,3780,2
|
|
20250102,110900,139580255,3780,3770,3780,3770,302
|
|
20250102,110800,138438800,3775,3775,3775,3775,140
|
|
20250102,110700,137910300,3770,3770,3770,3770,1
|
|
20250102,110600,137906530,3765,3765,3765,3765,2
|
|
20250102,110500,137899000,3775,3770,3775,3770,6
|
|
20250102,110400,137876360,3775,3770,3775,3770,598
|
|
20250102,110300,135621890,3770,3765,3770,3765,520
|
|
20250102,110200,133664075,3765,3765,3765,3765,0
|
|
20250102,110100,133664075,3765,3770,3770,3765,1585
|
|
20250102,110000,127689135,3775,3780,3780,3775,679
|
|
20250102,105900,125125880,3780,3780,3780,3780,31
|
|
20250102,105800,125008700,3780,3780,3780,3780,28
|
|
20250102,105700,124902860,3780,3780,3780,3780,0
|
|
20250102,105600,124902860,3780,3780,3780,3780,2
|
|
20250102,105500,124895300,3780,3780,3780,3780,10
|
|
20250102,105400,124857500,3780,3780,3780,3780,914
|
|
20250102,105300,121402580,3785,3785,3785,3785,0
|
|
20250102,105200,121402580,3785,3780,3785,3780,3
|
|
20250102,105100,121391235,3780,3780,3780,3780,0
|
|
20250102,105000,121391235,3780,3780,3785,3780,866
|
|
20250102,104900,118116090,3780,3780,3780,3780,0
|
|
20250102,104800,118116090,3780,3780,3780,3780,3
|
|
20250102,104700,118104750,3780,3780,3780,3780,2
|
|
20250102,104600,118097190,3780,3780,3780,3780,12
|
|
20250102,104500,118051830,3780,3780,3780,3780,1
|
|
20250102,104400,118048050,3780,3780,3780,3780,910
|
|
20250102,104300,114608250,3780,3780,3780,3780,3
|
|
20250102,104200,114596910,3780,3780,3780,3780,1
|
|
20250102,104100,114593130,3780,3780,3780,3780,1550
|
|
20250102,104000,108734130,3780,3780,3780,3780,0
|
|
20250102,103900,108734130,3780,3780,3780,3780,2
|
|
20250102,103800,108726570,3780,3780,3780,3780,3
|
|
20250102,103700,108715230,3780,3780,3780,3780,0
|
|
20250102,103600,108715230,3780,3775,3780,3775,1102
|
|
20250102,103500,104554670,3775,3775,3775,3775,1
|
|
20250102,103400,104550895,3770,3770,3775,3770,643
|
|
20250102,103300,102126775,3770,3770,3770,3770,524
|
|
20250102,103200,100151295,3770,3770,3770,3770,1000
|
|
20250102,103100,96381295,3770,3775,3775,3760,5117
|
|
20250102,103000,77127360,3780,3785,3785,3780,2808
|
|
20250102,102900,66513110,3790,3785,3790,3785,5
|
|
20250102,102800,66494165,3790,3790,3790,3785,13
|
|
20250102,102700,66444900,3785,3795,3795,3785,2
|
|
20250102,102600,66437320,3785,3790,3795,3785,1608
|
|
20250102,102500,60351015,3795,3795,3795,3795,0
|
|
20250102,102400,60351015,3795,3800,3800,3780,6100
|
|
20250102,102300,37285760,3795,3795,3795,3795,19
|
|
20250102,102200,37213655,3795,3795,3795,3795,1
|
|
20250102,102100,37209860,3790,3790,3790,3785,74
|
|
20250102,102000,36929410,3785,3790,3795,3775,384
|
|
20250102,101900,35472690,3775,3785,3790,3770,1505
|
|
20250102,101800,29779535,3790,3795,3795,3790,10
|
|
20250102,101700,29741605,3785,3795,3795,3780,35
|
|
20250102,101600,29608805,3800,3785,3800,3785,76
|
|
20250102,101500,29320350,3785,3785,3785,3785,0
|
|
20250102,101400,29320350,3785,3780,3785,3780,11
|
|
20250102,101300,29278765,3775,3775,3775,3760,2101
|
|
20250102,101200,21371735,3780,3780,3780,3780,2
|
|
20250102,101100,21364175,3780,3775,3780,3775,101
|
|
20250102,101000,20982730,3775,3775,3775,3775,2
|
|
20250102,100900,20975180,3775,3775,3775,3775,2
|
|
20250102,100800,20967630,3765,3780,3780,3765,125
|
|
20250102,100700,20495505,3780,3780,3780,3780,3
|
|
20250102,100600,20484165,3760,3760,3760,3760,13
|
|
20250102,100500,20435285,3760,3780,3780,3760,32
|
|
20250102,100400,20314925,3780,3760,3780,3760,521
|
|
20250102,100300,18345785,3760,3760,3760,3760,21
|
|
20250102,100200,18266825,3780,3770,3780,3765,1163
|
|
20250102,100100,13886255,3785,3785,3785,3785,3
|
|
20250102,100000,13874900,3770,3765,3810,3765,3675
|