684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,202100,532655750,3790,3790,3790,3790,2281
|
|
20250106,202000,532655750,3790,3790,3790,3790,0
|
|
20250106,201900,532655750,3790,3790,3790,3790,0
|
|
20250106,201800,532655750,3790,3790,3790,3790,0
|
|
20250106,201700,532655750,3790,3790,3790,3790,0
|
|
20250106,201600,532655750,3790,3790,3790,3790,0
|
|
20250106,201500,532655750,3790,3790,3790,3790,0
|
|
20250106,201400,532655750,3790,3790,3790,3790,0
|
|
20250106,201300,532655750,3790,3790,3790,3790,0
|
|
20250106,201200,532655750,3790,3790,3790,3790,0
|
|
20250106,201100,532655750,3790,3790,3790,3790,0
|
|
20250106,201000,532655750,3790,3790,3790,3790,0
|
|
20250106,200900,532655750,3790,3790,3790,3790,0
|
|
20250106,200800,532655750,3790,3790,3790,3790,0
|
|
20250106,200700,532655750,3790,3790,3790,3790,0
|
|
20250106,200600,532655750,3790,3790,3790,3790,0
|
|
20250106,200500,532655750,3790,3790,3790,3790,0
|
|
20250106,200400,532655750,3790,3790,3790,3790,0
|
|
20250106,200300,532655750,3790,3790,3790,3790,0
|
|
20250106,200200,532655750,3790,3790,3790,3790,0
|
|
20250106,200100,532655750,3790,3790,3790,3790,0
|
|
20250106,200000,532655750,3790,3790,3790,3790,0
|
|
20250106,195900,532655750,3790,3790,3790,3790,0
|
|
20250106,195800,532655750,3790,3790,3790,3790,0
|
|
20250106,195700,532655750,3790,3790,3790,3790,0
|
|
20250106,195600,532655750,3790,3790,3790,3790,0
|
|
20250106,195500,532655750,3790,3790,3790,3790,0
|
|
20250106,195400,532655750,3790,3790,3790,3790,0
|
|
20250106,195300,532655750,3790,3790,3790,3790,0
|
|
20250106,195200,532655750,3790,3790,3790,3790,0
|
|
20250106,195100,532655750,3790,3790,3790,3790,2281
|
|
20250106,195000,532655750,3790,3790,3790,3790,0
|
|
20250106,194900,532655750,3790,3790,3790,3790,0
|
|
20250106,194800,532655750,3790,3790,3790,3790,0
|
|
20250106,194700,532655750,3790,3790,3790,3790,0
|
|
20250106,194600,532655750,3790,3790,3790,3790,0
|
|
20250106,194500,532655750,3790,3790,3790,3790,0
|
|
20250106,194400,532655750,3790,3790,3790,3790,0
|
|
20250106,194300,532655750,3790,3790,3790,3790,0
|
|
20250106,194200,532655750,3790,3790,3790,3790,0
|
|
20250106,194100,532655750,3790,3790,3790,3790,0
|
|
20250106,194000,532655750,3790,3790,3790,3790,0
|
|
20250106,193900,532655750,3790,3790,3790,3790,0
|
|
20250106,193800,532655750,3790,3790,3790,3790,0
|
|
20250106,193700,532655750,3790,3790,3790,3790,0
|
|
20250106,193600,532655750,3790,3790,3790,3790,0
|
|
20250106,193500,532655750,3790,3790,3790,3790,0
|
|
20250106,193400,532655750,3790,3790,3790,3790,0
|
|
20250106,193300,532655750,3790,3790,3790,3790,0
|
|
20250106,193200,532655750,3790,3790,3790,3790,0
|
|
20250106,193100,532655750,3790,3790,3790,3790,0
|
|
20250106,193000,532655750,3790,3790,3790,3790,0
|
|
20250106,192900,532655750,3790,3790,3790,3790,0
|
|
20250106,192800,532655750,3790,3790,3790,3790,0
|
|
20250106,192700,532655750,3790,3790,3790,3790,0
|
|
20250106,192600,532655750,3790,3790,3790,3790,0
|
|
20250106,192500,532655750,3790,3790,3790,3790,0
|
|
20250106,192400,532655750,3790,3790,3790,3790,0
|
|
20250106,192300,532655750,3790,3790,3790,3790,0
|
|
20250106,192200,532655750,3790,3790,3790,3790,0
|
|
20250106,192100,532655750,3790,3790,3790,3790,2281
|
|
20250106,192000,532655750,3790,3790,3790,3790,0
|
|
20250106,191900,532655750,3790,3790,3790,3790,0
|
|
20250106,191800,532655750,3790,3790,3790,3790,0
|
|
20250106,191700,532655750,3790,3790,3790,3790,0
|
|
20250106,191600,532655750,3790,3790,3790,3790,0
|
|
20250106,191500,532655750,3790,3790,3790,3790,0
|
|
20250106,191400,532655750,3790,3790,3790,3790,0
|
|
20250106,191300,532655750,3790,3790,3790,3790,0
|
|
20250106,191200,532655750,3790,3790,3790,3790,0
|
|
20250106,191100,532655750,3790,3790,3790,3790,0
|
|
20250106,191000,532655750,3790,3790,3790,3790,0
|
|
20250106,190900,532655750,3790,3790,3790,3790,0
|
|
20250106,190800,532655750,3790,3790,3790,3790,0
|
|
20250106,190700,532655750,3790,3790,3790,3790,0
|
|
20250106,190600,532655750,3790,3790,3790,3790,0
|
|
20250106,190500,532655750,3790,3790,3790,3790,0
|
|
20250106,190400,532655750,3790,3790,3790,3790,0
|
|
20250106,190300,532655750,3790,3790,3790,3790,0
|
|
20250106,190200,532655750,3790,3790,3790,3790,0
|
|
20250106,190100,532655750,3790,3790,3790,3790,0
|
|
20250106,190000,532655750,3790,3790,3790,3790,0
|
|
20250106,185900,532655750,3790,3790,3790,3790,0
|
|
20250106,185800,532655750,3790,3790,3790,3790,0
|
|
20250106,185700,532655750,3790,3790,3790,3790,0
|
|
20250106,185600,532655750,3790,3790,3790,3790,0
|
|
20250106,185500,532655750,3790,3790,3790,3790,0
|
|
20250106,185400,532655750,3790,3790,3790,3790,0
|
|
20250106,185300,532655750,3790,3790,3790,3790,0
|
|
20250106,185200,532655750,3790,3790,3790,3790,0
|
|
20250106,185100,532655750,3790,3790,3790,3790,2281
|
|
20250106,185000,532655750,3790,3790,3790,3790,0
|
|
20250106,184900,532655750,3790,3790,3790,3790,0
|
|
20250106,184800,532655750,3790,3790,3790,3790,0
|
|
20250106,184700,532655750,3790,3790,3790,3790,0
|
|
20250106,184600,532655750,3790,3790,3790,3790,0
|
|
20250106,184500,532655750,3790,3790,3790,3790,0
|
|
20250106,184400,532655750,3790,3790,3790,3790,0
|
|
20250106,184300,532655750,3790,3790,3790,3790,0
|
|
20250106,184200,532655750,3790,3790,3790,3790,0
|
|
20250106,184100,532655750,3790,3790,3790,3790,0
|
|
20250106,184000,532655750,3790,3790,3790,3790,0
|
|
20250106,183900,532655750,3790,3790,3790,3790,0
|
|
20250106,183800,532655750,3790,3790,3790,3790,0
|
|
20250106,183700,532655750,3790,3790,3790,3790,0
|
|
20250106,183600,532655750,3790,3790,3790,3790,0
|
|
20250106,183500,532655750,3790,3790,3790,3790,0
|
|
20250106,183400,532655750,3790,3790,3790,3790,0
|
|
20250106,183300,532655750,3790,3790,3790,3790,0
|
|
20250106,183200,532655750,3790,3790,3790,3790,0
|
|
20250106,183100,532655750,3790,3790,3790,3790,0
|
|
20250106,183000,532655750,3790,3790,3790,3790,0
|
|
20250106,182900,532655750,3790,3790,3790,3790,0
|
|
20250106,182800,532655750,3790,3790,3790,3790,0
|
|
20250106,182700,532655750,3790,3790,3790,3790,0
|
|
20250106,182600,532655750,3790,3790,3790,3790,0
|
|
20250106,182500,532655750,3790,3790,3790,3790,0
|
|
20250106,182400,532655750,3790,3790,3790,3790,0
|
|
20250106,182300,532655750,3790,3790,3790,3790,0
|
|
20250106,182200,532655750,3790,3790,3790,3790,0
|
|
20250106,182100,532655750,3790,3790,3790,3790,2281
|
|
20250106,182000,532655750,3790,3790,3790,3790,0
|
|
20250106,181900,532655750,3790,3790,3790,3790,0
|
|
20250106,181800,532655750,3790,3790,3790,3790,0
|
|
20250106,181700,532655750,3790,3790,3790,3790,0
|
|
20250106,181600,532655750,3790,3790,3790,3790,0
|
|
20250106,181500,532655750,3790,3790,3790,3790,0
|
|
20250106,181400,532655750,3790,3790,3790,3790,0
|
|
20250106,181300,532655750,3790,3790,3790,3790,0
|
|
20250106,181200,532655750,3790,3790,3790,3790,0
|
|
20250106,181100,532655750,3790,3790,3790,3790,0
|
|
20250106,181000,532655750,3790,3790,3790,3790,0
|
|
20250106,180900,532655750,3790,3790,3790,3790,0
|
|
20250106,180800,532655750,3790,3790,3790,3790,0
|
|
20250106,180700,532655750,3790,3790,3790,3790,0
|
|
20250106,180600,532655750,3790,3790,3790,3790,0
|
|
20250106,180500,532655750,3790,3790,3790,3790,0
|
|
20250106,180400,532655750,3790,3790,3790,3790,0
|
|
20250106,180300,532655750,3790,3790,3790,3790,0
|
|
20250106,180200,532655750,3790,3790,3790,3790,0
|
|
20250106,180100,532655750,3790,3790,3790,3790,0
|
|
20250106,180000,532655750,3790,3790,3790,3790,0
|
|
20250106,175900,532655750,3790,3790,3790,3790,0
|
|
20250106,175800,532655750,3790,3790,3790,3790,0
|
|
20250106,175700,532655750,3790,3790,3790,3790,0
|
|
20250106,175600,532655750,3790,3790,3790,3790,0
|
|
20250106,175500,532655750,3790,3790,3790,3790,0
|
|
20250106,175400,532655750,3790,3790,3790,3790,0
|
|
20250106,175300,532655750,3790,3790,3790,3790,0
|
|
20250106,175200,532655750,3790,3790,3790,3790,0
|
|
20250106,175100,532655750,3790,3790,3790,3790,2281
|
|
20250106,175000,532655750,3790,3790,3790,3790,0
|
|
20250106,174900,532655750,3790,3790,3790,3790,0
|
|
20250106,174800,532655750,3790,3790,3790,3790,0
|
|
20250106,174700,532655750,3790,3790,3790,3790,0
|
|
20250106,174600,532655750,3790,3790,3790,3790,0
|
|
20250106,174500,532655750,3790,3790,3790,3790,0
|
|
20250106,174400,532655750,3790,3790,3790,3790,0
|
|
20250106,174300,532655750,3790,3790,3790,3790,0
|
|
20250106,174200,532655750,3790,3790,3790,3790,0
|
|
20250106,174100,532655750,3790,3790,3790,3790,0
|
|
20250106,174000,532655750,3790,3790,3790,3790,0
|
|
20250106,173900,532655750,3790,3790,3790,3790,0
|
|
20250106,173800,532655750,3790,3790,3790,3790,0
|
|
20250106,173700,532655750,3790,3790,3790,3790,0
|
|
20250106,173600,532655750,3790,3790,3790,3790,0
|
|
20250106,173500,532655750,3790,3790,3790,3790,0
|
|
20250106,173400,532655750,3790,3790,3790,3790,0
|
|
20250106,173300,532655750,3790,3790,3790,3790,0
|
|
20250106,173200,532655750,3790,3790,3790,3790,0
|
|
20250106,173100,532655750,3790,3790,3790,3790,0
|
|
20250106,173000,532655750,3790,3790,3790,3790,0
|
|
20250106,172900,532655750,3790,3790,3790,3790,0
|
|
20250106,172800,532655750,3790,3790,3790,3790,0
|
|
20250106,172700,532655750,3790,3790,3790,3790,0
|
|
20250106,172600,532655750,3790,3790,3790,3790,0
|
|
20250106,172500,532655750,3790,3790,3790,3790,0
|
|
20250106,172400,532655750,3790,3790,3790,3790,0
|
|
20250106,172300,532655750,3790,3790,3790,3790,0
|
|
20250106,172200,532655750,3790,3790,3790,3790,0
|
|
20250106,172100,532655750,3790,3790,3790,3790,2281
|
|
20250106,172000,532655750,3790,3790,3790,3790,0
|
|
20250106,171900,532655750,3790,3790,3790,3790,0
|
|
20250106,171800,532655750,3790,3790,3790,3790,0
|
|
20250106,171700,532655750,3790,3790,3790,3790,0
|
|
20250106,171600,532655750,3790,3790,3790,3790,0
|
|
20250106,171500,532655750,3790,3790,3790,3790,0
|
|
20250106,171400,532655750,3790,3790,3790,3790,0
|
|
20250106,171300,532655750,3790,3790,3790,3790,0
|
|
20250106,171200,532655750,3790,3790,3790,3790,0
|
|
20250106,171100,532655750,3790,3790,3790,3790,0
|
|
20250106,171000,532655750,3790,3790,3790,3790,0
|
|
20250106,170900,532655750,3790,3790,3790,3790,0
|
|
20250106,170800,532655750,3790,3790,3790,3790,0
|
|
20250106,170700,532655750,3790,3790,3790,3790,0
|
|
20250106,170600,532655750,3790,3790,3790,3790,0
|
|
20250106,170500,532655750,3790,3790,3790,3790,0
|
|
20250106,170400,532655750,3790,3790,3790,3790,0
|
|
20250106,170300,532655750,3790,3790,3790,3790,0
|
|
20250106,170200,532655750,3790,3790,3790,3790,0
|
|
20250106,170100,532655750,3790,3790,3790,3790,0
|
|
20250106,170000,532655750,3790,3790,3790,3790,0
|
|
20250106,165900,532655750,3790,3790,3790,3790,0
|
|
20250106,165800,532655750,3790,3790,3790,3790,0
|
|
20250106,165700,532655750,3790,3790,3790,3790,0
|
|
20250106,165600,532655750,3790,3790,3790,3790,0
|
|
20250106,165500,532655750,3790,3790,3790,3790,0
|
|
20250106,165400,532655750,3790,3790,3790,3790,0
|
|
20250106,165300,532655750,3790,3790,3790,3790,0
|
|
20250106,165200,532655750,3790,3790,3790,3790,0
|
|
20250106,165100,532655750,3790,3790,3790,3790,2281
|
|
20250106,165000,532655750,3790,3790,3790,3790,0
|
|
20250106,164900,532655750,3790,3790,3790,3790,0
|
|
20250106,164800,532655750,3790,3790,3790,3790,0
|
|
20250106,164700,532655750,3790,3790,3790,3790,0
|
|
20250106,164600,532655750,3790,3790,3790,3790,0
|
|
20250106,164500,532655750,3790,3790,3790,3790,0
|
|
20250106,164400,532655750,3790,3790,3790,3790,0
|
|
20250106,164300,532655750,3790,3790,3790,3790,0
|
|
20250106,164200,532655750,3790,3790,3790,3790,0
|
|
20250106,164100,532655750,3790,3790,3790,3790,0
|
|
20250106,164000,532655750,3790,3790,3790,3790,0
|
|
20250106,163900,532655750,3790,3790,3790,3790,0
|
|
20250106,163800,532655750,3790,3790,3790,3790,0
|
|
20250106,163700,532655750,3790,3790,3790,3790,0
|
|
20250106,163600,532655750,3790,3790,3790,3790,0
|
|
20250106,163500,532655750,3790,3790,3790,3790,0
|
|
20250106,163400,532655750,3790,3790,3790,3790,0
|
|
20250106,163300,532655750,3790,3790,3790,3790,0
|
|
20250106,163200,532655750,3790,3790,3790,3790,0
|
|
20250106,163100,532655750,3790,3790,3790,3790,0
|
|
20250106,163000,532655750,3790,3790,3790,3790,0
|
|
20250106,162900,532655750,3790,3790,3790,3790,0
|
|
20250106,162800,532655750,3790,3790,3790,3790,0
|
|
20250106,162700,532655750,3790,3790,3790,3790,0
|
|
20250106,162600,532655750,3790,3790,3790,3790,0
|
|
20250106,162500,532655750,3790,3790,3790,3790,0
|
|
20250106,162400,532655750,3790,3790,3790,3790,0
|
|
20250106,162300,532655750,3790,3790,3790,3790,0
|
|
20250106,162200,532655750,3790,3790,3790,3790,0
|
|
20250106,162100,532655750,3790,3790,3790,3790,2281
|
|
20250106,162000,532655750,3790,3790,3790,3790,0
|
|
20250106,161900,532655750,3790,3790,3790,3790,0
|
|
20250106,161800,532655750,3790,3790,3790,3790,0
|
|
20250106,161700,532655750,3790,3790,3790,3790,0
|
|
20250106,161600,532655750,3790,3790,3790,3790,0
|
|
20250106,161500,532655750,3790,3790,3790,3790,0
|
|
20250106,161400,532655750,3790,3790,3790,3790,0
|
|
20250106,161300,532655750,3790,3790,3790,3790,0
|
|
20250106,161200,532655750,3790,3790,3790,3790,0
|
|
20250106,161100,532655750,3790,3790,3790,3790,0
|
|
20250106,161000,532655750,3790,3790,3790,3790,0
|
|
20250106,160900,532655750,3790,3790,3790,3790,0
|
|
20250106,160800,532655750,3790,3790,3790,3790,0
|
|
20250106,160700,532655750,3790,3790,3790,3790,0
|
|
20250106,160600,532655750,3790,3790,3790,3790,0
|
|
20250106,160500,532655750,3790,3790,3790,3790,0
|
|
20250106,160400,532655750,3790,3790,3790,3790,0
|
|
20250106,160300,532655750,3790,3790,3790,3790,0
|
|
20250106,160200,532655750,3790,3790,3790,3790,0
|
|
20250106,160100,532655750,3790,3790,3790,3790,0
|
|
20250106,160000,532655750,3790,3790,3790,3790,0
|
|
20250106,155900,532655750,3790,3790,3790,3790,0
|
|
20250106,155800,532655750,3790,3790,3790,3790,0
|
|
20250106,155700,532655750,3790,3790,3790,3790,0
|
|
20250106,155600,532655750,3790,3790,3790,3790,0
|
|
20250106,155500,532655750,3790,3790,3790,3790,0
|
|
20250106,155400,532655750,3790,3790,3790,3790,0
|
|
20250106,155300,532655750,3790,3790,3790,3790,0
|
|
20250106,155200,532655750,3790,3790,3790,3790,0
|
|
20250106,155100,532655750,3790,3790,3790,3790,2281
|
|
20250106,155000,532655750,3790,3790,3790,3790,0
|
|
20250106,154900,532655750,3790,3790,3790,3790,0
|
|
20250106,154800,532655750,3790,3790,3790,3790,0
|
|
20250106,154700,532655750,3790,3790,3790,3790,0
|
|
20250106,154600,532655750,3790,3790,3790,3790,0
|
|
20250106,154500,532655750,3790,3790,3790,3790,0
|
|
20250106,154400,532655750,3790,3790,3790,3790,0
|
|
20250106,154300,532655750,3790,3790,3790,3790,0
|
|
20250106,154200,532655750,3790,3790,3790,3790,0
|
|
20250106,154100,532655750,3790,3790,3790,3790,0
|
|
20250106,154000,532655750,3790,3790,3790,3790,0
|
|
20250106,153900,532655750,3790,3790,3790,3790,0
|
|
20250106,153800,532655750,3790,3790,3790,3790,0
|
|
20250106,153700,532655750,3790,3790,3790,3790,0
|
|
20250106,153600,532655750,3790,3790,3790,3790,0
|
|
20250106,153500,532655750,3790,3790,3790,3790,0
|
|
20250106,153400,532655750,3790,3790,3790,3790,0
|
|
20250106,153300,532655750,3790,3790,3790,3790,0
|
|
20250106,153200,532655750,3790,3790,3790,3790,0
|
|
20250106,153100,532655750,3790,3790,3790,3790,0
|
|
20250106,153000,532655750,3790,3790,3790,3790,2281
|
|
20250106,152900,524010760,3780,3780,3780,3780,0
|
|
20250106,152800,524010760,3780,3780,3780,3780,0
|
|
20250106,152700,524010760,3780,3780,3780,3780,0
|
|
20250106,152600,524010760,3780,3780,3780,3780,0
|
|
20250106,152500,524010760,3780,3780,3780,3780,0
|
|
20250106,152400,524010760,3780,3780,3780,3780,0
|
|
20250106,152300,524010760,3780,3780,3780,3780,0
|
|
20250106,152200,524010760,3780,3780,3780,3780,0
|
|
20250106,152100,524010760,3780,3780,3780,3780,0
|
|
20250106,152000,524010760,3780,3780,3780,3780,0
|
|
20250106,151900,524010760,3780,3780,3785,3780,792
|
|
20250106,151800,521016975,3780,3780,3780,3780,1652
|
|
20250106,151700,514772415,3785,3785,3785,3780,734
|
|
20250106,151600,511994390,3780,3780,3780,3780,1029
|
|
20250106,151500,508104770,3780,3785,3785,3780,128
|
|
20250106,151400,507620360,3785,3785,3785,3785,32
|
|
20250106,151300,507499240,3785,3785,3785,3785,1400
|
|
20250106,151200,502200240,3795,3785,3795,3785,226
|
|
20250106,151100,501344820,3790,3790,3790,3790,0
|
|
20250106,151000,501344820,3790,3790,3790,3790,38
|
|
20250106,150900,501200800,3790,3790,3790,3790,0
|
|
20250106,150800,501200800,3790,3790,3790,3790,0
|
|
20250106,150700,501200800,3790,3790,3790,3790,463
|
|
20250106,150600,499446030,3790,3785,3790,3785,170
|
|
20250106,150500,498802035,3785,3785,3785,3785,0
|
|
20250106,150400,498802035,3785,3790,3790,3780,6687
|
|
20250106,150300,473483695,3790,3790,3790,3790,2000
|
|
20250106,150200,465903695,3785,3785,3785,3785,499
|
|
20250106,150100,464014980,3790,3790,3790,3790,0
|
|
20250106,150000,464014980,3790,3790,3790,3790,100
|
|
20250106,145900,463635980,3790,3790,3790,3790,0
|
|
20250106,145800,463635980,3790,3790,3790,3790,1000
|
|
20250106,145700,459845980,3790,3790,3790,3790,0
|
|
20250106,145600,459845980,3790,3790,3790,3790,0
|
|
20250106,145500,459845980,3790,3790,3790,3790,200
|
|
20250106,145400,459087980,3790,3790,3790,3790,89
|
|
20250106,145300,458750670,3790,3790,3790,3790,0
|
|
20250106,145200,458750670,3790,3790,3790,3790,0
|
|
20250106,145100,458750670,3790,3790,3790,3790,0
|
|
20250106,145000,458750670,3790,3790,3790,3790,1
|
|
20250106,144900,458746880,3790,3790,3790,3790,0
|
|
20250106,144800,458746880,3790,3790,3790,3790,50
|
|
20250106,144700,458557380,3790,3790,3790,3790,340
|
|
20250106,144600,457268780,3790,3790,3790,3790,90
|
|
20250106,144500,456927680,3790,3790,3790,3790,0
|
|
20250106,144400,456927680,3790,3790,3790,3790,1
|
|
20250106,144300,456923890,3785,3785,3785,3785,0
|
|
20250106,144200,456923890,3785,3785,3785,3785,0
|
|
20250106,144100,456923890,3785,3785,3785,3785,1
|
|
20250106,144000,456920105,3780,3785,3785,3780,521
|
|
20250106,143900,454949280,3785,3785,3785,3785,0
|
|
20250106,143800,454949280,3785,3785,3785,3785,100
|
|
20250106,143700,454570780,3785,3785,3785,3785,0
|
|
20250106,143600,454570780,3785,3785,3785,3785,2
|
|
20250106,143500,454563210,3785,3785,3790,3785,56
|
|
20250106,143400,454351240,3790,3785,3790,3785,3
|
|
20250106,143300,454339875,3785,3785,3785,3785,0
|
|
20250106,143200,454339875,3785,3785,3790,3785,3
|
|
20250106,143100,454328515,3780,3780,3780,3780,14
|
|
20250106,143000,454275595,3785,3780,3790,3780,1512
|
|
20250106,142900,448560160,3785,3785,3785,3785,203
|
|
20250106,142800,447791805,3785,3785,3785,3785,500
|
|
20250106,142700,445899305,3790,3790,3790,3790,0
|
|
20250106,142600,445899305,3790,3785,3790,3785,1609
|
|
20250106,142500,439809235,3785,3785,3785,3785,0
|
|
20250106,142400,439809235,3785,3785,3785,3785,0
|
|
20250106,142300,439809235,3785,3785,3785,3785,258
|
|
20250106,142200,438832705,3785,3785,3785,3785,0
|
|
20250106,142100,438832705,3785,3785,3785,3785,0
|
|
20250106,142000,438832705,3785,3785,3785,3785,2747
|
|
20250106,141900,428435310,3785,3785,3785,3785,0
|
|
20250106,141800,428435310,3785,3785,3785,3785,1
|
|
20250106,141700,428431525,3790,3790,3790,3790,0
|
|
20250106,141600,428431525,3790,3790,3790,3790,0
|
|
20250106,141500,428431525,3790,3790,3790,3790,0
|
|
20250106,141400,428431525,3790,3790,3790,3790,0
|
|
20250106,141300,428431525,3790,3790,3790,3790,0
|
|
20250106,141200,428431525,3790,3790,3790,3790,0
|
|
20250106,141100,428431525,3790,3790,3790,3790,0
|
|
20250106,141000,428431525,3790,3790,3790,3790,16
|
|
20250106,140900,428370885,3785,3785,3785,3785,2
|
|
20250106,140800,428363315,3790,3790,3790,3790,0
|
|
20250106,140700,428363315,3790,3790,3790,3790,57
|
|
20250106,140600,428147285,3790,3790,3790,3790,0
|
|
20250106,140500,428147285,3790,3790,3790,3790,0
|
|
20250106,140400,428147285,3790,3790,3790,3790,0
|
|
20250106,140300,428147285,3790,3790,3790,3790,0
|
|
20250106,140200,428147285,3790,3790,3790,3790,0
|
|
20250106,140100,428147285,3790,3790,3790,3790,0
|
|
20250106,140000,428147285,3790,3790,3790,3790,0
|
|
20250106,135900,428147285,3790,3790,3795,3790,3
|
|
20250106,135800,428135910,3785,3790,3790,3785,530
|
|
20250106,135700,426128660,3795,3795,3795,3795,2
|
|
20250106,135600,426121070,3790,3790,3790,3790,0
|
|
20250106,135500,426121070,3790,3795,3795,3790,187
|
|
20250106,135400,425412200,3795,3795,3795,3795,0
|
|
20250106,135300,425412200,3795,3795,3795,3795,2
|
|
20250106,135200,425404610,3790,3790,3790,3790,0
|
|
20250106,135100,425404610,3790,3790,3790,3790,120
|
|
20250106,135000,424949810,3795,3795,3795,3795,0
|
|
20250106,134900,424949810,3795,3795,3795,3795,0
|
|
20250106,134800,424949810,3795,3795,3795,3795,3
|
|
20250106,134700,424938425,3795,3795,3795,3795,0
|
|
20250106,134600,424938425,3795,3795,3795,3795,170
|
|
20250106,134500,424293275,3790,3790,3790,3790,164
|
|
20250106,134400,423671715,3790,3790,3790,3790,51
|
|
20250106,134300,423478425,3790,3790,3790,3790,200
|
|
20250106,134200,422720425,3790,3790,3790,3790,754
|
|
20250106,134100,419862765,3790,3790,3790,3790,1
|
|
20250106,134000,419858975,3790,3790,3790,3790,5
|
|
20250106,133900,419840025,3790,3790,3790,3790,0
|
|
20250106,133800,419840025,3790,3790,3790,3785,1352
|
|
20250106,133700,414719115,3795,3795,3795,3795,0
|
|
20250106,133600,414719115,3795,3795,3795,3795,0
|
|
20250106,133500,414719115,3795,3795,3795,3795,2000
|
|
20250106,133400,407129115,3795,3795,3795,3795,0
|
|
20250106,133300,407129115,3795,3795,3795,3795,0
|
|
20250106,133200,407129115,3795,3795,3795,3795,0
|
|
20250106,133100,407129115,3795,3795,3795,3795,0
|
|
20250106,133000,407129115,3795,3795,3795,3795,0
|
|
20250106,132900,407129115,3795,3795,3795,3795,0
|
|
20250106,132800,407129115,3795,3795,3795,3795,2
|
|
20250106,132700,407121525,3795,3795,3795,3795,50
|
|
20250106,132600,406931775,3790,3790,3790,3790,300
|
|
20250106,132500,405794775,3795,3795,3795,3795,0
|
|
20250106,132400,405794775,3795,3795,3795,3795,0
|
|
20250106,132300,405794775,3795,3795,3795,3795,0
|
|
20250106,132200,405794775,3795,3795,3795,3795,0
|
|
20250106,132100,405794775,3795,3795,3795,3795,500
|
|
20250106,132000,403897275,3790,3790,3790,3790,0
|
|
20250106,131900,403897275,3790,3790,3790,3790,0
|
|
20250106,131800,403897275,3790,3790,3790,3790,0
|
|
20250106,131700,403897275,3790,3790,3790,3790,38
|
|
20250106,131600,403753255,3790,3790,3790,3790,0
|
|
20250106,131500,403753255,3790,3790,3790,3790,149
|
|
20250106,131400,403188545,3790,3790,3790,3790,0
|
|
20250106,131300,403188545,3790,3790,3790,3790,500
|
|
20250106,131200,401293545,3790,3790,3790,3790,0
|
|
20250106,131100,401293545,3790,3790,3790,3790,1000
|
|
20250106,131000,397503545,3790,3795,3795,3790,28
|
|
20250106,130900,397397420,3795,3795,3795,3795,0
|
|
20250106,130800,397397420,3795,3795,3795,3795,0
|
|
20250106,130700,397397420,3795,3795,3795,3795,0
|
|
20250106,130600,397397420,3795,3795,3795,3795,0
|
|
20250106,130500,397397420,3795,3795,3795,3795,0
|
|
20250106,130400,397397420,3795,3790,3795,3790,2535
|
|
20250106,130300,387789765,3785,3785,3785,3785,0
|
|
20250106,130200,387789765,3785,3785,3785,3785,0
|
|
20250106,130100,387789765,3785,3785,3785,3785,0
|
|
20250106,130000,387789765,3785,3785,3785,3785,0
|
|
20250106,125900,387789765,3785,3785,3785,3785,519
|
|
20250106,125800,385825350,3785,3785,3785,3785,0
|
|
20250106,125700,385825350,3785,3785,3785,3785,18
|
|
20250106,125600,385757220,3790,3790,3790,3790,200
|
|
20250106,125500,384999220,3790,3790,3790,3790,1085
|
|
20250106,125400,380887070,3790,3790,3790,3790,19
|
|
20250106,125300,380815060,3790,3790,3790,3790,0
|
|
20250106,125200,380815060,3790,3790,3790,3790,19
|
|
20250106,125100,380743050,3790,3790,3790,3790,0
|
|
20250106,125000,380743050,3790,3790,3790,3790,0
|
|
20250106,124900,380743050,3790,3790,3790,3790,19
|
|
20250106,124800,380671040,3790,3790,3790,3790,0
|
|
20250106,124700,380671040,3790,3790,3790,3790,19
|
|
20250106,124600,380599030,3790,3790,3790,3790,0
|
|
20250106,124500,380599030,3790,3790,3790,3790,10
|
|
20250106,124400,380561130,3790,3790,3790,3790,19
|
|
20250106,124300,380489120,3790,3790,3790,3790,723
|
|
20250106,124200,377748950,3790,3790,3790,3790,1218
|
|
20250106,124100,373132730,3790,3790,3790,3790,0
|
|
20250106,124000,373132730,3790,3790,3790,3790,19
|
|
20250106,123900,373060720,3790,3790,3790,3790,3
|
|
20250106,123800,373049350,3790,3790,3790,3790,0
|
|
20250106,123700,373049350,3790,3790,3790,3790,49
|
|
20250106,123600,372863640,3790,3790,3790,3790,0
|
|
20250106,123500,372863640,3790,3790,3790,3790,19
|
|
20250106,123400,372791630,3790,3790,3790,3790,0
|
|
20250106,123300,372791630,3790,3790,3790,3790,0
|
|
20250106,123200,372791630,3790,3790,3790,3790,18
|
|
20250106,123100,372723410,3790,3790,3790,3790,0
|
|
20250106,123000,372723410,3790,3790,3790,3790,19
|
|
20250106,122900,372651400,3790,3790,3790,3790,0
|
|
20250106,122800,372651400,3790,3790,3790,3790,19
|
|
20250106,122700,372579390,3790,3790,3790,3790,0
|
|
20250106,122600,372579390,3790,3790,3790,3790,0
|
|
20250106,122500,372579390,3790,3790,3790,3790,19
|
|
20250106,122400,372507380,3795,3795,3795,3795,1
|
|
20250106,122300,372503585,3795,3795,3800,3795,438
|
|
20250106,122200,370841365,3795,3795,3795,3795,383
|
|
20250106,122100,369387880,3790,3790,3790,3790,0
|
|
20250106,122000,369387880,3790,3790,3790,3790,19
|
|
20250106,121900,369315870,3790,3790,3790,3790,0
|
|
20250106,121800,369315870,3790,3790,3790,3790,19
|
|
20250106,121700,369243860,3790,3790,3790,3790,0
|
|
20250106,121600,369243860,3790,3790,3790,3790,10
|
|
20250106,121500,369205960,3785,3795,3795,3785,528
|
|
20250106,121400,367206085,3790,3790,3790,3790,0
|
|
20250106,121300,367206085,3790,3790,3790,3790,137
|
|
20250106,121200,366686855,3790,3790,3790,3790,0
|
|
20250106,121100,366686855,3790,3790,3790,3790,722
|
|
20250106,121000,363950475,3790,3790,3790,3790,0
|
|
20250106,120900,363950475,3790,3790,3790,3790,0
|
|
20250106,120800,363950475,3790,3790,3790,3790,19
|
|
20250106,120700,363878465,3790,3790,3790,3790,0
|
|
20250106,120600,363878465,3790,3790,3790,3790,19
|
|
20250106,120500,363806455,3790,3790,3790,3790,0
|
|
20250106,120400,363806455,3790,3790,3790,3790,0
|
|
20250106,120300,363806455,3790,3790,3790,3790,19
|
|
20250106,120200,363734445,3790,3790,3790,3790,0
|
|
20250106,120100,363734445,3790,3790,3790,3790,19
|
|
20250106,120000,363662435,3795,3795,3795,3795,0
|
|
20250106,115900,363662435,3795,3790,3795,3790,23
|
|
20250106,115800,363575245,3800,3800,3800,3800,0
|
|
20250106,115700,363575245,3800,3795,3800,3795,19
|
|
20250106,115600,363503135,3795,3795,3795,3795,1
|
|
20250106,115500,363499340,3800,3795,3800,3795,60
|
|
20250106,115400,363271635,3790,3790,3790,3790,19
|
|
20250106,115300,363199625,3800,3795,3800,3795,20
|
|
20250106,115200,363123715,3795,3795,3795,3795,2
|
|
20250106,115100,363116125,3790,3795,3800,3790,46
|
|
20250106,115000,362941675,3790,3790,3790,3790,0
|
|
20250106,114900,362941675,3790,3790,3790,3790,19
|
|
20250106,114800,362869665,3795,3795,3795,3795,0
|
|
20250106,114700,362869665,3795,3795,3795,3795,2
|
|
20250106,114600,362862075,3790,3790,3790,3790,18
|
|
20250106,114500,362793855,3795,3795,3795,3795,0
|
|
20250106,114400,362793855,3795,3790,3795,3785,628
|
|
20250106,114300,360412725,3785,3790,3790,3785,59
|
|
20250106,114200,360189360,3785,3785,3785,3785,19
|
|
20250106,114100,360117445,3785,3785,3785,3785,0
|
|
20250106,114000,360117445,3785,3785,3785,3785,0
|
|
20250106,113900,360117445,3785,3785,3785,3785,19
|
|
20250106,113800,360045530,3785,3785,3785,3785,0
|
|
20250106,113700,360045530,3785,3785,3785,3785,19
|
|
20250106,113600,359973615,3790,3790,3790,3790,0
|
|
20250106,113500,359973615,3790,3785,3790,3785,5211
|
|
20250106,113400,340249970,3780,3785,3785,3780,119
|
|
20250106,113300,339799650,3785,3785,3785,3785,0
|
|
20250106,113200,339799650,3785,3780,3785,3780,21
|
|
20250106,113100,339720260,3785,3785,3785,3785,5
|
|
20250106,113000,339701335,3780,3780,3785,3780,164
|
|
20250106,112900,339080915,3785,3785,3785,3785,1
|
|
20250106,112800,339077130,3785,3785,3785,3785,0
|
|
20250106,112700,339077130,3785,3780,3785,3780,21
|
|
20250106,112600,338997740,3785,3785,3785,3785,1
|
|
20250106,112500,338993955,3780,3780,3780,3780,19
|
|
20250106,112400,338922135,3785,3785,3785,3785,2
|
|
20250106,112300,338914565,3780,3780,3780,3780,0
|
|
20250106,112200,338914565,3780,3780,3780,3780,19
|
|
20250106,112100,338842745,3780,3780,3780,3780,100
|
|
20250106,112000,338464745,3780,3780,3780,3780,19
|
|
20250106,111900,338392925,3780,3780,3780,3780,0
|
|
20250106,111800,338392925,3780,3780,3780,3780,0
|
|
20250106,111700,338392925,3780,3780,3780,3780,19
|
|
20250106,111600,338321105,3780,3780,3780,3780,0
|
|
20250106,111500,338321105,3780,3780,3780,3780,19
|
|
20250106,111400,338249285,3780,3780,3780,3780,1000
|
|
20250106,111300,334469285,3780,3780,3780,3780,19
|
|
20250106,111200,334397465,3785,3780,3785,3780,52
|
|
20250106,111100,334200895,3780,3785,3785,3780,36
|
|
20250106,111000,334064810,3780,3775,3780,3775,2032
|
|
20250106,110900,326383945,3775,3775,3775,3775,0
|
|
20250106,110800,326383945,3775,3775,3775,3775,19
|
|
20250106,110700,326312220,3780,3780,3780,3780,2
|
|
20250106,110600,326304660,3780,3780,3780,3780,1
|
|
20250106,110500,326300880,3775,3775,3775,3775,19
|
|
20250106,110400,326229155,3775,3775,3775,3775,0
|
|
20250106,110300,326229155,3775,3775,3775,3775,19
|
|
20250106,110200,326157430,3780,3780,3780,3780,200
|
|
20250106,110100,325401430,3775,3775,3775,3775,0
|
|
20250106,110000,325401430,3775,3775,3780,3775,541
|
|
20250106,105900,323356645,3780,3780,3780,3780,0
|
|
20250106,105800,323356645,3780,3775,3780,3775,19
|
|
20250106,105700,323284915,3775,3775,3775,3775,0
|
|
20250106,105600,323284915,3775,3770,3775,3770,703
|
|
20250106,105500,320631185,3775,3780,3780,3775,2651
|
|
20250106,105400,310623630,3780,3780,3780,3780,750
|
|
20250106,105300,307788630,3775,3775,3775,3775,19
|
|
20250106,105200,307716905,3775,3775,3775,3775,0
|
|
20250106,105100,307716905,3775,3770,3775,3770,2445
|
|
20250106,105000,298489100,3770,3780,3780,3770,13457
|
|
20250106,104900,247702585,3785,3785,3785,3780,3205
|
|
20250106,104800,235571870,3785,3790,3790,3785,1029
|
|
20250106,104700,231677055,3790,3790,3790,3790,2
|
|
20250106,104600,231669475,3785,3785,3785,3785,20
|
|
20250106,104500,231593775,3785,3785,3785,3785,0
|
|
20250106,104400,231593775,3785,3785,3785,3785,19
|
|
20250106,104300,231521860,3790,3790,3790,3790,10
|
|
20250106,104200,231483960,3790,3790,3790,3790,26
|
|
20250106,104100,231385420,3785,3785,3785,3785,580
|
|
20250106,104000,229190120,3790,3790,3790,3790,0
|
|
20250106,103900,229190120,3790,3785,3790,3785,24
|
|
20250106,103800,229099255,3790,3790,3790,3790,0
|
|
20250106,103700,229099255,3790,3785,3790,3785,989
|
|
20250106,103600,225355880,3785,3785,3785,3785,19
|
|
20250106,103500,225283965,3790,3790,3790,3785,81
|
|
20250106,103400,224977095,3790,3790,3790,3790,2453
|
|
20250106,103300,215680225,3790,3790,3790,3790,0
|
|
20250106,103200,215680225,3790,3790,3790,3790,0
|
|
20250106,103100,215680225,3790,3795,3795,3790,709
|
|
20250106,103000,212990300,3795,3795,3795,3795,0
|
|
20250106,102900,212990300,3795,3790,3795,3790,20
|
|
20250106,102800,212914495,3795,3795,3795,3795,1000
|
|
20250106,102700,209119495,3790,3790,3790,3790,19
|
|
20250106,102600,209047485,3795,3795,3795,3795,0
|
|
20250106,102500,209047485,3795,3795,3795,3795,4
|
|
20250106,102400,209032305,3790,3790,3790,3790,19
|
|
20250106,102300,208960295,3790,3790,3790,3790,0
|
|
20250106,102200,208960295,3790,3790,3795,3790,1064
|
|
20250106,102100,204922735,3795,3795,3795,3795,0
|
|
20250106,102000,204922735,3795,3795,3795,3795,0
|
|
20250106,101900,204922735,3795,3795,3800,3795,1720
|
|
20250106,101800,198395330,3795,3795,3795,3795,101
|
|
20250106,101700,198012035,3790,3790,3790,3790,19
|
|
20250106,101600,197940025,3790,3790,3790,3790,300
|
|
20250106,101500,196803025,3790,3790,3790,3790,19
|
|
20250106,101400,196731015,3795,3795,3795,3795,1
|
|
20250106,101300,196727220,3790,3790,3790,3790,0
|
|
20250106,101200,196727220,3790,3795,3795,3790,11196
|
|
20250106,101100,154238570,3800,3800,3800,3800,0
|
|
20250106,101000,154238570,3800,3795,3800,3795,20
|
|
20250106,100900,154162660,3800,3800,3800,3800,1
|
|
20250106,100800,154158860,3795,3795,3795,3795,0
|
|
20250106,100700,154158860,3795,3795,3795,3795,36
|
|
20250106,100600,154022240,3800,3800,3800,3800,1
|
|
20250106,100500,154018440,3805,3805,3805,3800,102
|
|
20250106,100400,153630830,3810,3800,3810,3800,2851
|
|
20250106,100300,142786260,3800,3795,3800,3795,172
|
|
20250106,100200,142132730,3790,3795,3800,3790,24
|
|
20250106,100100,142041730,3790,3790,3790,3790,0
|
|
20250106,100000,142041730,3790,3790,3790,3790,19
|
|
20250106,095900,141969720,3795,3795,3795,3795,26
|
|
20250106,095800,141871050,3795,3795,3795,3795,45
|
|
20250106,095700,141700275,3800,3800,3800,3800,0
|
|
20250106,095600,141700275,3800,3800,3800,3800,0
|
|
20250106,095500,141700275,3800,3795,3800,3795,20
|
|
20250106,095400,141624370,3795,3795,3795,3795,0
|
|
20250106,095300,141624370,3795,3795,3795,3795,45
|
|
20250106,095200,141453595,3795,3795,3795,3795,0
|
|
20250106,095100,141453595,3795,3795,3795,3795,1399
|
|
20250106,095000,136144390,3790,3790,3790,3790,19
|
|
20250106,094900,136072380,3790,3790,3790,3790,30
|
|
20250106,094800,135958680,3790,3790,3790,3790,19
|
|
20250106,094700,135886670,3795,3795,3795,3795,10
|
|
20250106,094600,135848720,3795,3790,3795,3790,20
|
|
20250106,094500,135772915,3795,3795,3795,3795,1
|
|
20250106,094400,135769120,3790,3790,3790,3790,0
|
|
20250106,094300,135769120,3790,3790,3790,3790,19
|
|
20250106,094200,135697110,3795,3795,3795,3795,0
|
|
20250106,094100,135697110,3795,3790,3795,3790,26
|
|
20250106,094000,135598545,3790,3790,3795,3785,739
|
|
20250106,093900,132797760,3785,3785,3785,3785,0
|
|
20250106,093800,132797760,3785,3785,3785,3785,19
|
|
20250106,093700,132725845,3790,3790,3790,3790,5
|
|
20250106,093600,132706895,3785,3785,3785,3785,19
|
|
20250106,093500,132634980,3785,3785,3785,3785,2
|
|
20250106,093400,132627410,3790,3790,3790,3790,0
|
|
20250106,093300,132627410,3790,3785,3790,3785,93
|
|
20250106,093200,132275035,3800,3790,3800,3790,2
|
|
20250106,093100,132267445,3785,3795,3795,3785,28
|
|
20250106,093000,132161360,3790,3790,3800,3790,5
|
|
20250106,092900,132142400,3785,3785,3785,3785,19
|
|
20250106,092800,132070485,3790,3790,3790,3790,0
|
|
20250106,092700,132070485,3790,3805,3805,3790,783
|
|
20250106,092600,129102895,3795,3790,3795,3790,235
|
|
20250106,092500,128212175,3785,3785,3785,3785,300
|
|
20250106,092400,127076675,3790,3780,3790,3780,21
|
|
20250106,092300,126997275,3780,3785,3795,3780,7
|
|
20250106,092200,126970765,3780,3790,3790,3780,1725
|
|
20250106,092100,120439995,3790,3790,3790,3790,596
|
|
20250106,092000,118181155,3790,3790,3790,3790,0
|
|
20250106,091900,118181155,3790,3795,3795,3790,771
|
|
20250106,091800,115258390,3800,3800,3800,3800,0
|
|
20250106,091700,115258390,3800,3800,3800,3800,2
|
|
20250106,091600,115250790,3795,3795,3800,3795,1387
|
|
20250106,091500,109987120,3790,3790,3790,3790,0
|
|
20250106,091400,109987120,3790,3790,3790,3790,219
|
|
20250106,091300,109157110,3795,3795,3795,3795,163
|
|
20250106,091200,108538525,3790,3790,3790,3790,39
|
|
20250106,091100,108390715,3790,3790,3790,3790,17
|
|
20250106,091000,108326285,3805,3805,3805,3790,9274
|
|
20250106,090900,73084980,3805,3805,3805,3805,19
|
|
20250106,090800,73012685,3805,3795,3805,3795,1825
|
|
20250106,090700,66079035,3790,3795,3795,3790,1431
|
|
20250106,090600,60650545,3795,3795,3795,3795,222
|
|
20250106,090500,59808055,3790,3800,3800,3790,6921
|
|
20250106,090400,33508905,3800,3805,3805,3800,320
|
|
20250106,090300,32291400,3800,3800,3800,3800,1245
|
|
20250106,090200,27560400,3795,3785,3795,3785,384
|
|
20250106,090100,26103470,3785,3785,3785,3785,1415
|
|
20250106,090000,20747695,3790,3810,3810,3790,5456
|