684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,202100,546776900,3775,3775,3775,3775,4612
|
|
20250107,202000,546776900,3775,3775,3775,3775,0
|
|
20250107,201900,546776900,3775,3775,3775,3775,0
|
|
20250107,201800,546776900,3775,3775,3775,3775,0
|
|
20250107,201700,546776900,3775,3775,3775,3775,0
|
|
20250107,201600,546776900,3775,3775,3775,3775,0
|
|
20250107,201500,546776900,3775,3775,3775,3775,0
|
|
20250107,201400,546776900,3775,3775,3775,3775,0
|
|
20250107,201300,546776900,3775,3775,3775,3775,0
|
|
20250107,201200,546776900,3775,3775,3775,3775,0
|
|
20250107,201100,546776900,3775,3775,3775,3775,0
|
|
20250107,201000,546776900,3775,3775,3775,3775,0
|
|
20250107,200900,546776900,3775,3775,3775,3775,0
|
|
20250107,200800,546776900,3775,3775,3775,3775,0
|
|
20250107,200700,546776900,3775,3775,3775,3775,0
|
|
20250107,200600,546776900,3775,3775,3775,3775,0
|
|
20250107,200500,546776900,3775,3775,3775,3775,0
|
|
20250107,200400,546776900,3775,3775,3775,3775,0
|
|
20250107,200300,546776900,3775,3775,3775,3775,0
|
|
20250107,200200,546776900,3775,3775,3775,3775,0
|
|
20250107,200100,546776900,3775,3775,3775,3775,0
|
|
20250107,200000,546776900,3775,3775,3775,3775,0
|
|
20250107,195900,546776900,3775,3775,3775,3775,0
|
|
20250107,195800,546776900,3775,3775,3775,3775,0
|
|
20250107,195700,546776900,3775,3775,3775,3775,0
|
|
20250107,195600,546776900,3775,3775,3775,3775,0
|
|
20250107,195500,546776900,3775,3775,3775,3775,0
|
|
20250107,195400,546776900,3775,3775,3775,3775,0
|
|
20250107,195300,546776900,3775,3775,3775,3775,0
|
|
20250107,195200,546776900,3775,3775,3775,3775,0
|
|
20250107,195100,546776900,3775,3775,3775,3775,4612
|
|
20250107,195000,546776900,3775,3775,3775,3775,0
|
|
20250107,194900,546776900,3775,3775,3775,3775,0
|
|
20250107,194800,546776900,3775,3775,3775,3775,0
|
|
20250107,194700,546776900,3775,3775,3775,3775,0
|
|
20250107,194600,546776900,3775,3775,3775,3775,0
|
|
20250107,194500,546776900,3775,3775,3775,3775,0
|
|
20250107,194400,546776900,3775,3775,3775,3775,0
|
|
20250107,194300,546776900,3775,3775,3775,3775,0
|
|
20250107,194200,546776900,3775,3775,3775,3775,0
|
|
20250107,194100,546776900,3775,3775,3775,3775,0
|
|
20250107,194000,546776900,3775,3775,3775,3775,0
|
|
20250107,193900,546776900,3775,3775,3775,3775,0
|
|
20250107,193800,546776900,3775,3775,3775,3775,0
|
|
20250107,193700,546776900,3775,3775,3775,3775,0
|
|
20250107,193600,546776900,3775,3775,3775,3775,0
|
|
20250107,193500,546776900,3775,3775,3775,3775,0
|
|
20250107,193400,546776900,3775,3775,3775,3775,0
|
|
20250107,193300,546776900,3775,3775,3775,3775,0
|
|
20250107,193200,546776900,3775,3775,3775,3775,0
|
|
20250107,193100,546776900,3775,3775,3775,3775,0
|
|
20250107,193000,546776900,3775,3775,3775,3775,0
|
|
20250107,192900,546776900,3775,3775,3775,3775,0
|
|
20250107,192800,546776900,3775,3775,3775,3775,0
|
|
20250107,192700,546776900,3775,3775,3775,3775,0
|
|
20250107,192600,546776900,3775,3775,3775,3775,0
|
|
20250107,192500,546776900,3775,3775,3775,3775,0
|
|
20250107,192400,546776900,3775,3775,3775,3775,0
|
|
20250107,192300,546776900,3775,3775,3775,3775,0
|
|
20250107,192200,546776900,3775,3775,3775,3775,0
|
|
20250107,192100,546776900,3775,3775,3775,3775,4612
|
|
20250107,192000,546776900,3775,3775,3775,3775,0
|
|
20250107,191900,546776900,3775,3775,3775,3775,0
|
|
20250107,191800,546776900,3775,3775,3775,3775,0
|
|
20250107,191700,546776900,3775,3775,3775,3775,0
|
|
20250107,191600,546776900,3775,3775,3775,3775,0
|
|
20250107,191500,546776900,3775,3775,3775,3775,0
|
|
20250107,191400,546776900,3775,3775,3775,3775,0
|
|
20250107,191300,546776900,3775,3775,3775,3775,0
|
|
20250107,191200,546776900,3775,3775,3775,3775,0
|
|
20250107,191100,546776900,3775,3775,3775,3775,0
|
|
20250107,191000,546776900,3775,3775,3775,3775,0
|
|
20250107,190900,546776900,3775,3775,3775,3775,0
|
|
20250107,190800,546776900,3775,3775,3775,3775,0
|
|
20250107,190700,546776900,3775,3775,3775,3775,0
|
|
20250107,190600,546776900,3775,3775,3775,3775,0
|
|
20250107,190500,546776900,3775,3775,3775,3775,0
|
|
20250107,190400,546776900,3775,3775,3775,3775,0
|
|
20250107,190300,546776900,3775,3775,3775,3775,0
|
|
20250107,190200,546776900,3775,3775,3775,3775,0
|
|
20250107,190100,546776900,3775,3775,3775,3775,0
|
|
20250107,190000,546776900,3775,3775,3775,3775,0
|
|
20250107,185900,546776900,3775,3775,3775,3775,0
|
|
20250107,185800,546776900,3775,3775,3775,3775,0
|
|
20250107,185700,546776900,3775,3775,3775,3775,0
|
|
20250107,185600,546776900,3775,3775,3775,3775,0
|
|
20250107,185500,546776900,3775,3775,3775,3775,0
|
|
20250107,185400,546776900,3775,3775,3775,3775,0
|
|
20250107,185300,546776900,3775,3775,3775,3775,0
|
|
20250107,185200,546776900,3775,3775,3775,3775,0
|
|
20250107,185100,546776900,3775,3775,3775,3775,4612
|
|
20250107,185000,546776900,3775,3775,3775,3775,0
|
|
20250107,184900,546776900,3775,3775,3775,3775,0
|
|
20250107,184800,546776900,3775,3775,3775,3775,0
|
|
20250107,184700,546776900,3775,3775,3775,3775,0
|
|
20250107,184600,546776900,3775,3775,3775,3775,0
|
|
20250107,184500,546776900,3775,3775,3775,3775,0
|
|
20250107,184400,546776900,3775,3775,3775,3775,0
|
|
20250107,184300,546776900,3775,3775,3775,3775,0
|
|
20250107,184200,546776900,3775,3775,3775,3775,0
|
|
20250107,184100,546776900,3775,3775,3775,3775,0
|
|
20250107,184000,546776900,3775,3775,3775,3775,0
|
|
20250107,183900,546776900,3775,3775,3775,3775,0
|
|
20250107,183800,546776900,3775,3775,3775,3775,0
|
|
20250107,183700,546776900,3775,3775,3775,3775,0
|
|
20250107,183600,546776900,3775,3775,3775,3775,0
|
|
20250107,183500,546776900,3775,3775,3775,3775,0
|
|
20250107,183400,546776900,3775,3775,3775,3775,0
|
|
20250107,183300,546776900,3775,3775,3775,3775,0
|
|
20250107,183200,546776900,3775,3775,3775,3775,0
|
|
20250107,183100,546776900,3775,3775,3775,3775,0
|
|
20250107,183000,546776900,3775,3775,3775,3775,0
|
|
20250107,182900,546776900,3775,3775,3775,3775,0
|
|
20250107,182800,546776900,3775,3775,3775,3775,0
|
|
20250107,182700,546776900,3775,3775,3775,3775,0
|
|
20250107,182600,546776900,3775,3775,3775,3775,0
|
|
20250107,182500,546776900,3775,3775,3775,3775,0
|
|
20250107,182400,546776900,3775,3775,3775,3775,0
|
|
20250107,182300,546776900,3775,3775,3775,3775,0
|
|
20250107,182200,546776900,3775,3775,3775,3775,0
|
|
20250107,182100,546776900,3775,3775,3775,3775,4612
|
|
20250107,182000,546776900,3775,3775,3775,3775,0
|
|
20250107,181900,546776900,3775,3775,3775,3775,0
|
|
20250107,181800,546776900,3775,3775,3775,3775,0
|
|
20250107,181700,546776900,3775,3775,3775,3775,0
|
|
20250107,181600,546776900,3775,3775,3775,3775,0
|
|
20250107,181500,546776900,3775,3775,3775,3775,0
|
|
20250107,181400,546776900,3775,3775,3775,3775,0
|
|
20250107,181300,546776900,3775,3775,3775,3775,0
|
|
20250107,181200,546776900,3775,3775,3775,3775,0
|
|
20250107,181100,546776900,3775,3775,3775,3775,0
|
|
20250107,181000,546776900,3775,3775,3775,3775,0
|
|
20250107,180900,546776900,3775,3775,3775,3775,0
|
|
20250107,180800,546776900,3775,3775,3775,3775,0
|
|
20250107,180700,546776900,3775,3775,3775,3775,0
|
|
20250107,180600,546776900,3775,3775,3775,3775,0
|
|
20250107,180500,546776900,3775,3775,3775,3775,0
|
|
20250107,180400,546776900,3775,3775,3775,3775,0
|
|
20250107,180300,546776900,3775,3775,3775,3775,0
|
|
20250107,180200,546776900,3775,3775,3775,3775,0
|
|
20250107,180100,546776900,3775,3775,3775,3775,0
|
|
20250107,180000,546776900,3775,3775,3775,3775,0
|
|
20250107,175900,546776900,3775,3775,3775,3775,0
|
|
20250107,175800,546776900,3775,3775,3775,3775,0
|
|
20250107,175700,546776900,3775,3775,3775,3775,0
|
|
20250107,175600,546776900,3775,3775,3775,3775,0
|
|
20250107,175500,546776900,3775,3775,3775,3775,0
|
|
20250107,175400,546776900,3775,3775,3775,3775,0
|
|
20250107,175300,546776900,3775,3775,3775,3775,0
|
|
20250107,175200,546776900,3775,3775,3775,3775,0
|
|
20250107,175100,546776900,3775,3775,3775,3775,4612
|
|
20250107,175000,546776900,3775,3775,3775,3775,0
|
|
20250107,174900,546776900,3775,3775,3775,3775,0
|
|
20250107,174800,546776900,3775,3775,3775,3775,0
|
|
20250107,174700,546776900,3775,3775,3775,3775,0
|
|
20250107,174600,546776900,3775,3775,3775,3775,0
|
|
20250107,174500,546776900,3775,3775,3775,3775,0
|
|
20250107,174400,546776900,3775,3775,3775,3775,0
|
|
20250107,174300,546776900,3775,3775,3775,3775,0
|
|
20250107,174200,546776900,3775,3775,3775,3775,0
|
|
20250107,174100,546776900,3775,3775,3775,3775,0
|
|
20250107,174000,546776900,3775,3775,3775,3775,0
|
|
20250107,173900,546776900,3775,3775,3775,3775,0
|
|
20250107,173800,546776900,3775,3775,3775,3775,0
|
|
20250107,173700,546776900,3775,3775,3775,3775,0
|
|
20250107,173600,546776900,3775,3775,3775,3775,0
|
|
20250107,173500,546776900,3775,3775,3775,3775,0
|
|
20250107,173400,546776900,3775,3775,3775,3775,0
|
|
20250107,173300,546776900,3775,3775,3775,3775,0
|
|
20250107,173200,546776900,3775,3775,3775,3775,0
|
|
20250107,173100,546776900,3775,3775,3775,3775,0
|
|
20250107,173000,546776900,3775,3775,3775,3775,0
|
|
20250107,172900,546776900,3775,3775,3775,3775,0
|
|
20250107,172800,546776900,3775,3775,3775,3775,0
|
|
20250107,172700,546776900,3775,3775,3775,3775,0
|
|
20250107,172600,546776900,3775,3775,3775,3775,0
|
|
20250107,172500,546776900,3775,3775,3775,3775,0
|
|
20250107,172400,546776900,3775,3775,3775,3775,0
|
|
20250107,172300,546776900,3775,3775,3775,3775,0
|
|
20250107,172200,546776900,3775,3775,3775,3775,0
|
|
20250107,172100,546776900,3775,3775,3775,3775,4612
|
|
20250107,172000,546776900,3775,3775,3775,3775,0
|
|
20250107,171900,546776900,3775,3775,3775,3775,0
|
|
20250107,171800,546776900,3775,3775,3775,3775,0
|
|
20250107,171700,546776900,3775,3775,3775,3775,0
|
|
20250107,171600,546776900,3775,3775,3775,3775,0
|
|
20250107,171500,546776900,3775,3775,3775,3775,0
|
|
20250107,171400,546776900,3775,3775,3775,3775,0
|
|
20250107,171300,546776900,3775,3775,3775,3775,0
|
|
20250107,171200,546776900,3775,3775,3775,3775,0
|
|
20250107,171100,546776900,3775,3775,3775,3775,0
|
|
20250107,171000,546776900,3775,3775,3775,3775,0
|
|
20250107,170900,546776900,3775,3775,3775,3775,0
|
|
20250107,170800,546776900,3775,3775,3775,3775,0
|
|
20250107,170700,546776900,3775,3775,3775,3775,0
|
|
20250107,170600,546776900,3775,3775,3775,3775,0
|
|
20250107,170500,546776900,3775,3775,3775,3775,0
|
|
20250107,170400,546776900,3775,3775,3775,3775,0
|
|
20250107,170300,546776900,3775,3775,3775,3775,0
|
|
20250107,170200,546776900,3775,3775,3775,3775,0
|
|
20250107,170100,546776900,3775,3775,3775,3775,0
|
|
20250107,170000,546776900,3775,3775,3775,3775,0
|
|
20250107,165900,546776900,3775,3775,3775,3775,0
|
|
20250107,165800,546776900,3775,3775,3775,3775,0
|
|
20250107,165700,546776900,3775,3775,3775,3775,0
|
|
20250107,165600,546776900,3775,3775,3775,3775,0
|
|
20250107,165500,546776900,3775,3775,3775,3775,0
|
|
20250107,165400,546776900,3775,3775,3775,3775,0
|
|
20250107,165300,546776900,3775,3775,3775,3775,0
|
|
20250107,165200,546776900,3775,3775,3775,3775,0
|
|
20250107,165100,546776900,3775,3775,3775,3775,4612
|
|
20250107,165000,546776900,3775,3775,3775,3775,0
|
|
20250107,164900,546776900,3775,3775,3775,3775,0
|
|
20250107,164800,546776900,3775,3775,3775,3775,0
|
|
20250107,164700,546776900,3775,3775,3775,3775,0
|
|
20250107,164600,546776900,3775,3775,3775,3775,0
|
|
20250107,164500,546776900,3775,3775,3775,3775,0
|
|
20250107,164400,546776900,3775,3775,3775,3775,0
|
|
20250107,164300,546776900,3775,3775,3775,3775,0
|
|
20250107,164200,546776900,3775,3775,3775,3775,0
|
|
20250107,164100,546776900,3775,3775,3775,3775,0
|
|
20250107,164000,546776900,3775,3775,3775,3775,0
|
|
20250107,163900,546776900,3775,3775,3775,3775,0
|
|
20250107,163800,546776900,3775,3775,3775,3775,0
|
|
20250107,163700,546776900,3775,3775,3775,3775,0
|
|
20250107,163600,546776900,3775,3775,3775,3775,0
|
|
20250107,163500,546776900,3775,3775,3775,3775,0
|
|
20250107,163400,546776900,3775,3775,3775,3775,0
|
|
20250107,163300,546776900,3775,3775,3775,3775,0
|
|
20250107,163200,546776900,3775,3775,3775,3775,0
|
|
20250107,163100,546776900,3775,3775,3775,3775,0
|
|
20250107,163000,546776900,3775,3775,3775,3775,0
|
|
20250107,162900,546776900,3775,3775,3775,3775,0
|
|
20250107,162800,546776900,3775,3775,3775,3775,0
|
|
20250107,162700,546776900,3775,3775,3775,3775,0
|
|
20250107,162600,546776900,3775,3775,3775,3775,0
|
|
20250107,162500,546776900,3775,3775,3775,3775,0
|
|
20250107,162400,546776900,3775,3775,3775,3775,0
|
|
20250107,162300,546776900,3775,3775,3775,3775,0
|
|
20250107,162200,546776900,3775,3775,3775,3775,0
|
|
20250107,162100,546776900,3775,3775,3775,3775,4612
|
|
20250107,162000,546776900,3775,3775,3775,3775,0
|
|
20250107,161900,546776900,3775,3775,3775,3775,0
|
|
20250107,161800,546776900,3775,3775,3775,3775,0
|
|
20250107,161700,546776900,3775,3775,3775,3775,0
|
|
20250107,161600,546776900,3775,3775,3775,3775,0
|
|
20250107,161500,546776900,3775,3775,3775,3775,0
|
|
20250107,161400,546776900,3775,3775,3775,3775,0
|
|
20250107,161300,546776900,3775,3775,3775,3775,0
|
|
20250107,161200,546776900,3775,3775,3775,3775,0
|
|
20250107,161100,546776900,3775,3775,3775,3775,0
|
|
20250107,161000,546776900,3775,3775,3775,3775,0
|
|
20250107,160900,546776900,3775,3775,3775,3775,0
|
|
20250107,160800,546776900,3775,3775,3775,3775,0
|
|
20250107,160700,546776900,3775,3775,3775,3775,0
|
|
20250107,160600,546776900,3775,3775,3775,3775,0
|
|
20250107,160500,546776900,3775,3775,3775,3775,0
|
|
20250107,160400,546776900,3775,3775,3775,3775,0
|
|
20250107,160300,546776900,3775,3775,3775,3775,0
|
|
20250107,160200,546776900,3775,3775,3775,3775,0
|
|
20250107,160100,546776900,3775,3775,3775,3775,0
|
|
20250107,160000,546776900,3775,3775,3775,3775,0
|
|
20250107,155900,546776900,3775,3775,3775,3775,0
|
|
20250107,155800,546776900,3775,3775,3775,3775,0
|
|
20250107,155700,546776900,3775,3775,3775,3775,0
|
|
20250107,155600,546776900,3775,3775,3775,3775,0
|
|
20250107,155500,546776900,3775,3775,3775,3775,0
|
|
20250107,155400,546776900,3775,3775,3775,3775,0
|
|
20250107,155300,546776900,3775,3775,3775,3775,0
|
|
20250107,155200,546776900,3775,3775,3775,3775,0
|
|
20250107,155100,546776900,3775,3775,3775,3775,4612
|
|
20250107,155000,546776900,3775,3775,3775,3775,0
|
|
20250107,154900,546776900,3775,3775,3775,3775,0
|
|
20250107,154800,546776900,3775,3775,3775,3775,0
|
|
20250107,154700,546776900,3775,3775,3775,3775,0
|
|
20250107,154600,546776900,3775,3775,3775,3775,0
|
|
20250107,154500,546776900,3775,3775,3775,3775,0
|
|
20250107,154400,546776900,3775,3775,3775,3775,0
|
|
20250107,154300,546776900,3775,3775,3775,3775,0
|
|
20250107,154200,546776900,3775,3775,3775,3775,0
|
|
20250107,154100,546776900,3775,3775,3775,3775,0
|
|
20250107,154000,546776900,3775,3775,3775,3775,0
|
|
20250107,153900,546776900,3775,3775,3775,3775,0
|
|
20250107,153800,546776900,3775,3775,3775,3775,0
|
|
20250107,153700,546776900,3775,3775,3775,3775,0
|
|
20250107,153600,546776900,3775,3775,3775,3775,0
|
|
20250107,153500,546776900,3775,3775,3775,3775,0
|
|
20250107,153400,546776900,3775,3775,3775,3775,0
|
|
20250107,153300,546776900,3775,3775,3775,3775,0
|
|
20250107,153200,546776900,3775,3775,3775,3775,0
|
|
20250107,153100,546776900,3775,3775,3775,3775,0
|
|
20250107,153000,546776900,3775,3775,3775,3775,4612
|
|
20250107,152900,529366600,3770,3770,3770,3770,0
|
|
20250107,152800,529366600,3770,3770,3770,3770,0
|
|
20250107,152700,529366600,3770,3770,3770,3770,0
|
|
20250107,152600,529366600,3770,3770,3770,3770,0
|
|
20250107,152500,529366600,3770,3770,3770,3770,0
|
|
20250107,152400,529366600,3770,3770,3770,3770,0
|
|
20250107,152300,529366600,3770,3770,3770,3770,0
|
|
20250107,152200,529366600,3770,3770,3770,3770,0
|
|
20250107,152100,529366600,3770,3770,3770,3770,0
|
|
20250107,152000,529366600,3770,3770,3770,3770,0
|
|
20250107,151900,529366600,3770,3765,3770,3765,634
|
|
20250107,151800,526976835,3765,3770,3770,3765,39
|
|
20250107,151700,526829995,3770,3770,3775,3770,2354
|
|
20250107,151600,517955390,3775,3770,3775,3770,1151
|
|
20250107,151500,513616115,3770,3775,3775,3770,1188
|
|
20250107,151400,509137335,3770,3770,3770,3770,4517
|
|
20250107,151300,492108245,3775,3775,3775,3775,11
|
|
20250107,151200,492066720,3775,3775,3775,3775,2000
|
|
20250107,151100,484516720,3775,3775,3775,3775,0
|
|
20250107,151000,484516720,3775,3775,3775,3775,24
|
|
20250107,150900,484426120,3775,3775,3775,3775,15
|
|
20250107,150800,484369495,3775,3775,3775,3775,536
|
|
20250107,150700,482346095,3775,3775,3775,3775,0
|
|
20250107,150600,482346095,3775,3775,3775,3775,0
|
|
20250107,150500,482346095,3775,3775,3775,3775,152
|
|
20250107,150400,481772295,3775,3775,3775,3775,0
|
|
20250107,150300,481772295,3775,3775,3775,3775,45
|
|
20250107,150200,481602420,3770,3770,3770,3770,0
|
|
20250107,150100,481602420,3770,3770,3770,3770,0
|
|
20250107,150000,481602420,3770,3770,3770,3770,4081
|
|
20250107,145900,466217050,3770,3770,3770,3770,0
|
|
20250107,145800,466217050,3770,3770,3770,3770,3
|
|
20250107,145700,466205740,3770,3770,3770,3770,1
|
|
20250107,145600,466201970,3770,3770,3770,3770,1052
|
|
20250107,145500,462235930,3770,3770,3775,3770,7769
|
|
20250107,145400,432928395,3770,3770,3770,3770,18
|
|
20250107,145300,432860535,3770,3770,3770,3770,1251
|
|
20250107,145200,428144265,3770,3770,3770,3770,0
|
|
20250107,145100,428144265,3770,3770,3770,3770,6004
|
|
20250107,145000,405509185,3770,3770,3770,3770,4
|
|
20250107,144900,405494105,3770,3770,3775,3770,17
|
|
20250107,144800,405429990,3770,3770,3770,3770,1
|
|
20250107,144700,405426220,3770,3775,3775,3770,2568
|
|
20250107,144600,395732040,3775,3775,3775,3775,4001
|
|
20250107,144500,380628265,3775,3775,3775,3775,5
|
|
20250107,144400,380609390,3780,3785,3785,3780,2826
|
|
20250107,144300,369927085,3780,3780,3780,3780,3
|
|
20250107,144200,369915745,3785,3785,3785,3785,0
|
|
20250107,144100,369915745,3785,3775,3785,3775,2283
|
|
20250107,144000,361286015,3780,3775,3780,3775,3
|
|
20250107,143900,361274680,3775,3775,3775,3775,5202
|
|
20250107,143800,341637130,3780,3775,3780,3775,6
|
|
20250107,143700,341614470,3775,3775,3775,3775,3
|
|
20250107,143600,341603145,3775,3775,3775,3775,4
|
|
20250107,143500,341588045,3775,3775,3780,3775,3
|
|
20250107,143400,341576715,3780,3780,3780,3780,5076
|
|
20250107,143300,322389435,3780,3780,3780,3780,0
|
|
20250107,143200,322389435,3780,3780,3780,3780,4
|
|
20250107,143100,322374315,3780,3780,3780,3780,974
|
|
20250107,143000,318692595,3780,3780,3780,3780,15
|
|
20250107,142900,318635895,3780,3780,3780,3780,38
|
|
20250107,142800,318492255,3780,3780,3780,3780,4
|
|
20250107,142700,318477135,3780,3780,3780,3780,4
|
|
20250107,142600,318462015,3780,3780,3780,3780,5
|
|
20250107,142500,318443115,3780,3780,3780,3780,501
|
|
20250107,142400,316549335,3780,3780,3780,3780,15
|
|
20250107,142300,316492635,3780,3780,3780,3780,3
|
|
20250107,142200,316481295,3780,3780,3785,3780,12
|
|
20250107,142100,316435925,3780,3780,3780,3780,2825
|
|
20250107,142000,305757425,3780,3785,3785,3780,1174
|
|
20250107,141900,301313850,3785,3785,3785,3785,11
|
|
20250107,141800,301272215,3785,3785,3785,3785,3
|
|
20250107,141700,301260860,3785,3785,3790,3785,6
|
|
20250107,141600,301238140,3785,3785,3785,3785,1
|
|
20250107,141500,301234355,3785,3790,3790,3785,16
|
|
20250107,141400,301173720,3785,3785,3790,3785,20
|
|
20250107,141300,301098010,3785,3785,3785,3785,6
|
|
20250107,141200,301075300,3785,3785,3785,3785,2022
|
|
20250107,141100,293422030,3785,3785,3785,3785,11
|
|
20250107,141000,293380395,3785,3785,3785,3785,1
|
|
20250107,140900,293376610,3785,3785,3785,3785,11
|
|
20250107,140800,293334975,3785,3785,3785,3785,5
|
|
20250107,140700,293316050,3785,3785,3785,3785,4
|
|
20250107,140600,293300910,3785,3785,3785,3785,0
|
|
20250107,140500,293300910,3785,3785,3785,3785,4
|
|
20250107,140400,293285770,3785,3785,3785,3785,13
|
|
20250107,140300,293236565,3785,3790,3790,3785,6
|
|
20250107,140200,293213835,3785,3785,3785,3785,3
|
|
20250107,140100,293202480,3785,3785,3785,3785,3
|
|
20250107,140000,293191125,3790,3785,3790,3785,3
|
|
20250107,135900,293179760,3785,3785,3785,3785,10
|
|
20250107,135800,293141910,3785,3785,3785,3785,6
|
|
20250107,135700,293119200,3785,3785,3785,3785,5
|
|
20250107,135600,293100275,3785,3785,3785,3785,5
|
|
20250107,135500,293081350,3785,3780,3785,3780,1953
|
|
20250107,135400,285689255,3780,3780,3785,3780,8
|
|
20250107,135300,285659005,3780,3785,3785,3780,2932
|
|
20250107,135200,274561535,3790,3785,3790,3785,6
|
|
20250107,135100,274538815,3785,3785,3785,3785,3
|
|
20250107,135000,274527460,3790,3785,3790,3785,6
|
|
20250107,134900,274504740,3785,3785,3790,3785,4
|
|
20250107,134800,274489590,3785,3785,3785,3785,10
|
|
20250107,134700,274451740,3785,3785,3785,3785,7
|
|
20250107,134600,274425245,3790,3790,3790,3790,0
|
|
20250107,134500,274425245,3790,3790,3790,3790,55
|
|
20250107,134400,274216795,3785,3785,3785,3785,5
|
|
20250107,134300,274197870,3785,3785,3785,3785,13
|
|
20250107,134200,274148665,3785,3785,3785,3785,0
|
|
20250107,134100,274148665,3785,3785,3785,3785,5
|
|
20250107,134000,274129740,3785,3785,3785,3785,4
|
|
20250107,133900,274114600,3785,3785,3790,3785,31
|
|
20250107,133800,273997140,3785,3785,3785,3785,14
|
|
20250107,133700,273944150,3785,3785,3785,3785,3
|
|
20250107,133600,273932795,3785,3790,3790,3785,3
|
|
20250107,133500,273921430,3785,3790,3790,3785,13
|
|
20250107,133400,273872175,3785,3785,3785,3785,4
|
|
20250107,133300,273857035,3790,3785,3790,3785,202
|
|
20250107,133200,273091515,3785,3790,3790,3785,14
|
|
20250107,133100,273038475,3785,3785,3785,3785,0
|
|
20250107,133000,273038475,3785,3785,3785,3785,5
|
|
20250107,132900,273019550,3785,3785,3790,3785,43
|
|
20250107,132800,272856600,3785,3785,3785,3785,11
|
|
20250107,132700,272814965,3785,3785,3785,3785,3
|
|
20250107,132600,272803610,3785,3785,3785,3785,0
|
|
20250107,132500,272803610,3785,3790,3790,3785,63
|
|
20250107,132400,272564905,3790,3785,3790,3785,6
|
|
20250107,132300,272542185,3785,3785,3785,3785,16
|
|
20250107,132200,272481625,3785,3785,3785,3785,1
|
|
20250107,132100,272477840,3785,3785,3785,3785,0
|
|
20250107,132000,272477840,3785,3785,3785,3785,7
|
|
20250107,131900,272451345,3785,3785,3785,3785,2
|
|
20250107,131800,272443775,3785,3785,3785,3785,11
|
|
20250107,131700,272402140,3790,3785,3790,3785,110
|
|
20250107,131600,271985290,3785,3785,3785,3785,10
|
|
20250107,131500,271947440,3785,3785,3785,3785,1
|
|
20250107,131400,271943655,3785,3785,3785,3785,8
|
|
20250107,131300,271913375,3785,3785,3785,3785,10
|
|
20250107,131200,271875525,3785,3785,3785,3785,1
|
|
20250107,131100,271871740,3785,3785,3785,3785,225
|
|
20250107,131000,271020115,3780,3780,3780,3780,6
|
|
20250107,130900,270997435,3785,3780,3785,3780,201
|
|
20250107,130800,270236655,3780,3780,3780,3780,11
|
|
20250107,130700,270195075,3780,3780,3780,3780,6
|
|
20250107,130600,270172395,3780,3780,3780,3780,2
|
|
20250107,130500,270164835,3785,3785,3785,3785,2
|
|
20250107,130400,270157265,3780,3780,3780,3780,7
|
|
20250107,130300,270130805,3780,3780,3785,3780,13
|
|
20250107,130200,270081655,3780,3780,3780,3780,1
|
|
20250107,130100,270077875,3780,3780,3785,3780,6
|
|
20250107,130000,270055190,3785,3785,3785,3780,7
|
|
20250107,125900,270028710,3785,3785,3785,3785,1
|
|
20250107,125800,270024925,3780,3780,3785,3780,15
|
|
20250107,125700,269968220,3780,3780,3780,3780,4
|
|
20250107,125600,269953100,3785,3785,3785,3780,7
|
|
20250107,125500,269926630,3780,3780,3780,3780,1
|
|
20250107,125400,269922850,3785,3785,3785,3780,14
|
|
20250107,125300,269869875,3785,3780,3785,3780,88
|
|
20250107,125200,269536805,3780,3780,3780,3780,13
|
|
20250107,125100,269487665,3785,3780,3785,3780,716
|
|
20250107,125000,266781180,3780,3780,3785,3780,14
|
|
20250107,124900,266728220,3785,3780,3785,3780,6
|
|
20250107,124800,266705525,3780,3780,3780,3780,0
|
|
20250107,124700,266705525,3780,3780,3785,3780,17
|
|
20250107,124600,266641260,3780,3785,3785,3780,4
|
|
20250107,124500,266626135,3785,3785,3785,3785,1
|
|
20250107,124400,266622350,3780,3780,3785,3780,6
|
|
20250107,124300,266599665,3780,3780,3780,3780,3
|
|
20250107,124200,266588325,3780,3780,3785,3780,15
|
|
20250107,124100,266531615,3785,3785,3785,3785,0
|
|
20250107,124000,266531615,3785,3780,3785,3780,61
|
|
20250107,123900,266301030,3775,3780,3780,3775,3
|
|
20250107,123800,266289700,3780,3775,3780,3775,111
|
|
20250107,123700,265870125,3775,3775,3780,3775,118
|
|
20250107,123600,265424170,3775,3775,3775,3775,1
|
|
20250107,123500,265420395,3780,3775,3780,3775,187
|
|
20250107,123400,264713685,3775,3780,3780,3775,9
|
|
20250107,123300,264679705,3775,3775,3775,3775,1
|
|
20250107,123200,264675930,3775,3780,3780,3775,11
|
|
20250107,123100,264634400,3775,3775,3775,3775,3
|
|
20250107,123000,264623075,3785,3780,3785,3780,31
|
|
20250107,122900,264505890,3775,3780,3780,3775,78
|
|
20250107,122800,264211055,3775,3775,3780,3775,7
|
|
20250107,122700,264184625,3775,3780,3780,3775,17
|
|
20250107,122600,264120445,3775,3775,3775,3775,0
|
|
20250107,122500,264120445,3775,3785,3785,3775,5
|
|
20250107,122400,264101550,3775,3775,3775,3775,1415
|
|
20250107,122300,258759925,3775,3780,3785,3775,2587
|
|
20250107,122200,248981190,3780,3780,3780,3780,13
|
|
20250107,122100,248932050,3785,3780,3785,3780,2
|
|
20250107,122000,248924485,3780,3785,3785,3780,84
|
|
20250107,121900,248606565,3780,3780,3780,3780,5
|
|
20250107,121800,248587665,3785,3785,3785,3785,3
|
|
20250107,121700,248576310,3780,3780,3780,3780,15
|
|
20250107,121600,248519610,3785,3780,3785,3780,4
|
|
20250107,121500,248504485,3780,3780,3780,3780,1
|
|
20250107,121400,248500705,3785,3780,3785,3780,2
|
|
20250107,121300,248493140,3780,3780,3785,3780,140
|
|
20250107,121200,247963930,3780,3780,3780,3780,11
|
|
20250107,121100,247922350,3780,3780,3785,3780,12
|
|
20250107,121000,247876985,3780,3780,3780,3780,4
|
|
20250107,120900,247861865,3780,3780,3785,3780,509
|
|
20250107,120800,245937840,3785,3785,3785,3785,1
|
|
20250107,120700,245934055,3780,3780,3780,3780,17
|
|
20250107,120600,245869795,3785,3790,3790,3785,227
|
|
20250107,120500,245010595,3785,3785,3785,3785,1
|
|
20250107,120400,245006810,3790,3785,3790,3785,2
|
|
20250107,120300,244999235,3785,3785,3790,3785,255
|
|
20250107,120200,244032810,3785,3785,3785,3785,10
|
|
20250107,120100,243994960,3790,3790,3790,3780,16
|
|
20250107,120000,243934375,3790,3785,3790,3785,40
|
|
20250107,115900,243782930,3785,3785,3785,3785,42
|
|
20250107,115800,243623960,3780,3780,3780,3780,5
|
|
20250107,115700,243605060,3785,3780,3785,3780,13
|
|
20250107,115600,243555915,3780,3780,3780,3780,3
|
|
20250107,115500,243544575,3790,3790,3790,3790,1
|
|
20250107,115400,243540785,3780,3785,3785,3780,3
|
|
20250107,115300,243529440,3780,3785,3790,3780,404
|
|
20250107,115200,242000240,3785,3780,3785,3780,5
|
|
20250107,115100,241981335,3780,3780,3780,3780,11
|
|
20250107,115000,241939755,3780,3780,3785,3780,5
|
|
20250107,114900,241920850,3780,3780,3780,3780,27
|
|
20250107,114800,241818790,3785,3780,3785,3780,3
|
|
20250107,114700,241807445,3785,3780,3785,3780,4
|
|
20250107,114600,241792320,3780,3780,3780,3780,1436
|
|
20250107,114500,236364240,3780,3780,3785,3780,3
|
|
20250107,114400,236352895,3780,3780,3780,3780,0
|
|
20250107,114300,236352895,3780,3780,3785,3780,1009
|
|
20250107,114200,232533870,3780,3785,3785,3780,2
|
|
20250107,114100,232526305,3780,3780,3780,3780,13
|
|
20250107,114000,232477165,3780,3780,3785,3780,7
|
|
20250107,113900,232450700,3780,3780,3780,3780,1
|
|
20250107,113800,232446920,3780,3780,3785,3780,29
|
|
20250107,113700,232337290,3780,3780,3780,3780,4
|
|
20250107,113600,232322170,3780,3780,3785,3780,15
|
|
20250107,113500,232265465,3785,3785,3785,3785,1
|
|
20250107,113400,232261680,3780,3780,3780,3780,501
|
|
20250107,113300,230367900,3780,3785,3785,3780,9
|
|
20250107,113200,230333875,3780,3780,3780,3780,0
|
|
20250107,113100,230333875,3780,3780,3785,3780,13
|
|
20250107,113000,230284730,3780,3780,3780,3780,7
|
|
20250107,112900,230258270,3785,3780,3785,3780,2
|
|
20250107,112800,230250705,3780,3785,3785,3780,2
|
|
20250107,112700,230243140,3780,3785,3785,3780,214
|
|
20250107,112600,229433175,3785,3785,3790,3785,13
|
|
20250107,112500,229383965,3785,3785,3785,3785,847
|
|
20250107,112400,226178070,3790,3790,3790,3790,1
|
|
20250107,112300,226174280,3785,3785,3785,3785,5
|
|
20250107,112200,226155355,3790,3790,3790,3790,1
|
|
20250107,112100,226151565,3785,3785,3790,3785,15
|
|
20250107,112000,226094785,3790,3785,3790,3785,14
|
|
20250107,111900,226041745,3790,3790,3790,3790,1
|
|
20250107,111800,226037955,3785,3785,3785,3785,4
|
|
20250107,111700,226022815,3790,3785,3790,3785,4
|
|
20250107,111600,226007670,3785,3790,3790,3785,14
|
|
20250107,111500,225954675,3785,3785,3785,3785,2
|
|
20250107,111400,225947105,3790,3790,3790,3790,1
|
|
20250107,111300,225943315,3785,3785,3785,3785,4
|
|
20250107,111200,225928175,3785,3790,3790,3785,5
|
|
20250107,111100,225909245,3785,3785,3785,3785,12
|
|
20250107,111000,225863825,3790,3785,3790,3785,14
|
|
20250107,110900,225810790,3785,3790,3790,3785,55
|
|
20250107,110800,225602610,3790,3790,3790,3790,0
|
|
20250107,110700,225602610,3790,3790,3790,3790,1
|
|
20250107,110600,225598820,3785,3785,3785,3785,19
|
|
20250107,110500,225526905,3790,3785,3790,3785,1314
|
|
20250107,110400,220553395,3785,3785,3785,3785,0
|
|
20250107,110300,220553395,3785,3780,3785,3780,7
|
|
20250107,110200,220526930,3785,3785,3785,3785,1
|
|
20250107,110100,220523145,3780,3780,3785,3780,76
|
|
20250107,110000,220235860,3780,3785,3785,3780,3
|
|
20250107,105900,220224515,3790,3790,3790,3790,0
|
|
20250107,105800,220224515,3790,3780,3790,3780,3
|
|
20250107,105700,220213165,3780,3780,3780,3780,1625
|
|
20250107,105600,214070665,3780,3775,3780,3775,12
|
|
20250107,105500,214025360,3775,3785,3785,3775,12098
|
|
20250107,105400,168339015,3780,3780,3780,3780,4
|
|
20250107,105300,168323895,3785,3785,3785,3780,6
|
|
20250107,105200,168301205,3785,3785,3785,3785,0
|
|
20250107,105100,168301205,3785,3785,3785,3785,1
|
|
20250107,105000,168297420,3780,3785,3785,3780,18
|
|
20250107,104900,168229375,3780,3780,3780,3780,4
|
|
20250107,104800,168214255,3785,3785,3785,3785,1
|
|
20250107,104700,168210470,3780,3780,3780,3780,0
|
|
20250107,104600,168210470,3780,3785,3785,3780,6
|
|
20250107,104500,168187780,3780,3780,3780,3780,13
|
|
20250107,104400,168138640,3785,3785,3785,3785,1
|
|
20250107,104300,168134855,3790,3790,3790,3790,1
|
|
20250107,104200,168131065,3785,3780,3785,3780,2855
|
|
20250107,104100,157324900,3785,3785,3785,3785,1
|
|
20250107,104000,157321115,3780,3785,3785,3780,16
|
|
20250107,103900,157260630,3780,3785,3785,3780,10
|
|
20250107,103800,157222800,3785,3785,3785,3785,1
|
|
20250107,103700,157219015,3780,3780,3780,3780,0
|
|
20250107,103600,157219015,3780,3785,3785,3780,8
|
|
20250107,103500,157188770,3780,3780,3780,3780,24
|
|
20250107,103400,157098050,3785,3785,3785,3785,1
|
|
20250107,103300,157094265,3780,3785,3785,3780,5
|
|
20250107,103200,157075360,3790,3785,3790,3785,140
|
|
20250107,103100,156545455,3785,3785,3785,3785,1
|
|
20250107,103000,156541670,3775,3780,3785,3775,504
|
|
20250107,102900,154634090,3780,3780,3780,3780,111
|
|
20250107,102800,154214510,3780,3780,3780,3780,0
|
|
20250107,102700,154214510,3780,3775,3780,3775,4
|
|
20250107,102600,154199405,3775,3780,3780,3775,105
|
|
20250107,102500,153802525,3775,3775,3775,3775,11
|
|
20250107,102400,153761000,3780,3775,3780,3775,3
|
|
20250107,102300,153749670,3780,3775,3780,3775,24
|
|
20250107,102200,153658970,3780,3780,3780,3780,1
|
|
20250107,102100,153655190,3775,3775,3775,3775,4
|
|
20250107,102000,153640090,3780,3775,3780,3775,15
|
|
20250107,101900,153583460,3780,3780,3780,3780,1
|
|
20250107,101800,153579680,3775,3775,3775,3775,3
|
|
20250107,101700,153568355,3780,3780,3780,3780,1001
|
|
20250107,101600,149784575,3780,3775,3780,3775,14
|
|
20250107,101500,149731675,3780,3785,3785,3780,59
|
|
20250107,101400,149508365,3785,3785,3785,3785,1
|
|
20250107,101300,149504580,3790,3780,3790,3780,47
|
|
20250107,101200,149326700,3780,3785,3785,3780,5
|
|
20250107,101100,149307795,3785,3785,3785,3785,0
|
|
20250107,101000,149307795,3785,3780,3785,3780,115
|
|
20250107,100900,148873090,3780,3775,3780,3775,1219
|
|
20250107,100800,144265285,3780,3780,3780,3780,1
|
|
20250107,100700,144261505,3775,3780,3780,3775,277
|
|
20250107,100600,143214570,3775,3775,3775,3775,4
|
|
20250107,100500,143199470,3780,3785,3785,3780,4
|
|
20250107,100400,143184345,3790,3780,3790,3780,1111
|
|
20250107,100300,138984755,3780,3790,3790,3770,11580
|
|
20250107,100200,95211815,3795,3795,3795,3795,0
|
|
20250107,100100,95211815,3795,3795,3795,3795,1
|
|
20250107,100000,95208020,3795,3790,3795,3790,19
|
|
20250107,095900,95136005,3795,3795,3795,3795,0
|
|
20250107,095800,95136005,3795,3795,3795,3795,1
|
|
20250107,095700,95132210,3795,3795,3795,3795,0
|
|
20250107,095600,95132210,3795,3795,3795,3795,1
|
|
20250107,095500,95128415,3795,3795,3795,3795,1
|
|
20250107,095400,95124620,3795,3795,3795,3795,0
|
|
20250107,095300,95124620,3795,3790,3795,3790,910
|
|
20250107,095200,91675715,3800,3800,3800,3795,3
|
|
20250107,095100,91664320,3795,3800,3800,3795,170
|
|
20250107,095000,91018985,3800,3800,3800,3800,6
|
|
20250107,094900,90996185,3805,3805,3805,3805,1
|
|
20250107,094800,90992380,3805,3805,3805,3805,451
|
|
20250107,094700,89276325,3805,3805,3805,3805,0
|
|
20250107,094600,89276325,3805,3805,3805,3805,1
|
|
20250107,094500,89272520,3800,3800,3800,3800,31
|
|
20250107,094400,89154720,3810,3805,3810,3805,2
|
|
20250107,094300,89147105,3810,3805,3810,3805,21
|
|
20250107,094200,89067195,3800,3800,3800,3800,2
|
|
20250107,094100,89059595,3800,3790,3800,3790,513
|
|
20250107,094000,87112760,3790,3790,3790,3790,0
|
|
20250107,093900,87112760,3790,3795,3795,3790,6
|
|
20250107,093800,87090015,3795,3795,3795,3795,0
|
|
20250107,093700,87090015,3795,3795,3795,3790,3003
|
|
20250107,093600,75693730,3795,3800,3800,3795,16
|
|
20250107,093500,75633005,3800,3800,3800,3800,2567
|
|
20250107,093400,65878405,3810,3800,3810,3800,72
|
|
20250107,093300,65604780,3800,3800,3800,3800,2
|
|
20250107,093200,65597180,3805,3805,3805,3805,2
|
|
20250107,093100,65589570,3810,3805,3810,3800,239
|
|
20250107,093000,64680280,3815,3795,3815,3795,10013
|
|
20250107,092900,26552775,3795,3795,3795,3795,1
|
|
20250107,092800,26548980,3790,3790,3790,3790,50
|
|
20250107,092700,26359480,3795,3795,3795,3795,3
|
|
20250107,092600,26348095,3795,3795,3795,3795,0
|
|
20250107,092500,26348095,3795,3795,3795,3795,1
|
|
20250107,092400,26344300,3795,3795,3795,3795,2
|
|
20250107,092300,26336710,3790,3795,3795,3790,581
|
|
20250107,092200,24132315,3800,3800,3800,3800,1
|
|
20250107,092100,24128515,3795,3795,3795,3795,2
|
|
20250107,092000,24120925,3795,3795,3795,3795,1
|
|
20250107,091900,24117130,3795,3795,3795,3795,3
|
|
20250107,091800,24105745,3790,3790,3790,3790,0
|
|
20250107,091700,24105745,3790,3790,3790,3790,1321
|
|
20250107,091600,19099155,3790,3795,3795,3790,2053
|
|
20250107,091500,11318280,3795,3800,3800,3795,501
|
|
20250107,091400,9416980,3800,3800,3800,3800,1
|
|
20250107,091300,9413180,3795,3795,3795,3795,14
|
|
20250107,091200,9360050,3800,3800,3800,3790,106
|
|
20250107,091100,8957845,3800,3795,3800,3795,12
|
|
20250107,091000,8912250,3795,3795,3800,3795,17
|
|
20250107,090900,8847720,3800,3800,3800,3795,5
|
|
20250107,090800,8828730,3795,3790,3800,3790,110
|
|
20250107,090700,8411815,3795,3795,3795,3790,802
|
|
20250107,090600,5368480,3795,3795,3795,3795,0
|
|
20250107,090500,5368480,3795,3795,3795,3795,1
|
|
20250107,090400,5364685,3795,3795,3795,3795,132
|
|
20250107,090300,4863745,3795,3795,3795,3795,1
|
|
20250107,090200,4859950,3795,3795,3795,3795,0
|
|
20250107,090100,4859950,3795,3785,3795,3785,371
|
|
20250107,090000,3455705,3785,3785,3785,3785,913
|