684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,202100,700525040,3705,3705,3705,3705,4070
|
|
20250110,202000,700525040,3705,3705,3705,3705,0
|
|
20250110,201900,700525040,3705,3705,3705,3705,0
|
|
20250110,201800,700525040,3705,3705,3705,3705,0
|
|
20250110,201700,700525040,3705,3705,3705,3705,0
|
|
20250110,201600,700525040,3705,3705,3705,3705,0
|
|
20250110,201500,700525040,3705,3705,3705,3705,0
|
|
20250110,201400,700525040,3705,3705,3705,3705,0
|
|
20250110,201300,700525040,3705,3705,3705,3705,0
|
|
20250110,201200,700525040,3705,3705,3705,3705,0
|
|
20250110,201100,700525040,3705,3705,3705,3705,0
|
|
20250110,201000,700525040,3705,3705,3705,3705,0
|
|
20250110,200900,700525040,3705,3705,3705,3705,0
|
|
20250110,200800,700525040,3705,3705,3705,3705,0
|
|
20250110,200700,700525040,3705,3705,3705,3705,0
|
|
20250110,200600,700525040,3705,3705,3705,3705,0
|
|
20250110,200500,700525040,3705,3705,3705,3705,0
|
|
20250110,200400,700525040,3705,3705,3705,3705,0
|
|
20250110,200300,700525040,3705,3705,3705,3705,0
|
|
20250110,200200,700525040,3705,3705,3705,3705,0
|
|
20250110,200100,700525040,3705,3705,3705,3705,0
|
|
20250110,200000,700525040,3705,3705,3705,3705,0
|
|
20250110,195900,700525040,3705,3705,3705,3705,0
|
|
20250110,195800,700525040,3705,3705,3705,3705,0
|
|
20250110,195700,700525040,3705,3705,3705,3705,0
|
|
20250110,195600,700525040,3705,3705,3705,3705,0
|
|
20250110,195500,700525040,3705,3705,3705,3705,0
|
|
20250110,195400,700525040,3705,3705,3705,3705,0
|
|
20250110,195300,700525040,3705,3705,3705,3705,0
|
|
20250110,195200,700525040,3705,3705,3705,3705,0
|
|
20250110,195100,700525040,3705,3705,3705,3705,4070
|
|
20250110,195000,700525040,3705,3705,3705,3705,0
|
|
20250110,194900,700525040,3705,3705,3705,3705,0
|
|
20250110,194800,700525040,3705,3705,3705,3705,0
|
|
20250110,194700,700525040,3705,3705,3705,3705,0
|
|
20250110,194600,700525040,3705,3705,3705,3705,0
|
|
20250110,194500,700525040,3705,3705,3705,3705,0
|
|
20250110,194400,700525040,3705,3705,3705,3705,0
|
|
20250110,194300,700525040,3705,3705,3705,3705,0
|
|
20250110,194200,700525040,3705,3705,3705,3705,0
|
|
20250110,194100,700525040,3705,3705,3705,3705,0
|
|
20250110,194000,700525040,3705,3705,3705,3705,0
|
|
20250110,193900,700525040,3705,3705,3705,3705,0
|
|
20250110,193800,700525040,3705,3705,3705,3705,0
|
|
20250110,193700,700525040,3705,3705,3705,3705,0
|
|
20250110,193600,700525040,3705,3705,3705,3705,0
|
|
20250110,193500,700525040,3705,3705,3705,3705,0
|
|
20250110,193400,700525040,3705,3705,3705,3705,0
|
|
20250110,193300,700525040,3705,3705,3705,3705,0
|
|
20250110,193200,700525040,3705,3705,3705,3705,0
|
|
20250110,193100,700525040,3705,3705,3705,3705,0
|
|
20250110,193000,700525040,3705,3705,3705,3705,0
|
|
20250110,192900,700525040,3705,3705,3705,3705,0
|
|
20250110,192800,700525040,3705,3705,3705,3705,0
|
|
20250110,192700,700525040,3705,3705,3705,3705,0
|
|
20250110,192600,700525040,3705,3705,3705,3705,0
|
|
20250110,192500,700525040,3705,3705,3705,3705,0
|
|
20250110,192400,700525040,3705,3705,3705,3705,0
|
|
20250110,192300,700525040,3705,3705,3705,3705,0
|
|
20250110,192200,700525040,3705,3705,3705,3705,0
|
|
20250110,192100,700525040,3705,3705,3705,3705,4070
|
|
20250110,192000,700525040,3705,3705,3705,3705,0
|
|
20250110,191900,700525040,3705,3705,3705,3705,0
|
|
20250110,191800,700525040,3705,3705,3705,3705,0
|
|
20250110,191700,700525040,3705,3705,3705,3705,0
|
|
20250110,191600,700525040,3705,3705,3705,3705,0
|
|
20250110,191500,700525040,3705,3705,3705,3705,0
|
|
20250110,191400,700525040,3705,3705,3705,3705,0
|
|
20250110,191300,700525040,3705,3705,3705,3705,0
|
|
20250110,191200,700525040,3705,3705,3705,3705,0
|
|
20250110,191100,700525040,3705,3705,3705,3705,0
|
|
20250110,191000,700525040,3705,3705,3705,3705,0
|
|
20250110,190900,700525040,3705,3705,3705,3705,0
|
|
20250110,190800,700525040,3705,3705,3705,3705,0
|
|
20250110,190700,700525040,3705,3705,3705,3705,0
|
|
20250110,190600,700525040,3705,3705,3705,3705,0
|
|
20250110,190500,700525040,3705,3705,3705,3705,0
|
|
20250110,190400,700525040,3705,3705,3705,3705,0
|
|
20250110,190300,700525040,3705,3705,3705,3705,0
|
|
20250110,190200,700525040,3705,3705,3705,3705,0
|
|
20250110,190100,700525040,3705,3705,3705,3705,0
|
|
20250110,190000,700525040,3705,3705,3705,3705,0
|
|
20250110,185900,700525040,3705,3705,3705,3705,0
|
|
20250110,185800,700525040,3705,3705,3705,3705,0
|
|
20250110,185700,700525040,3705,3705,3705,3705,0
|
|
20250110,185600,700525040,3705,3705,3705,3705,0
|
|
20250110,185500,700525040,3705,3705,3705,3705,0
|
|
20250110,185400,700525040,3705,3705,3705,3705,0
|
|
20250110,185300,700525040,3705,3705,3705,3705,0
|
|
20250110,185200,700525040,3705,3705,3705,3705,0
|
|
20250110,185100,700525040,3705,3705,3705,3705,4070
|
|
20250110,185000,700525040,3705,3705,3705,3705,0
|
|
20250110,184900,700525040,3705,3705,3705,3705,0
|
|
20250110,184800,700525040,3705,3705,3705,3705,0
|
|
20250110,184700,700525040,3705,3705,3705,3705,0
|
|
20250110,184600,700525040,3705,3705,3705,3705,0
|
|
20250110,184500,700525040,3705,3705,3705,3705,0
|
|
20250110,184400,700525040,3705,3705,3705,3705,0
|
|
20250110,184300,700525040,3705,3705,3705,3705,0
|
|
20250110,184200,700525040,3705,3705,3705,3705,0
|
|
20250110,184100,700525040,3705,3705,3705,3705,0
|
|
20250110,184000,700525040,3705,3705,3705,3705,0
|
|
20250110,183900,700525040,3705,3705,3705,3705,0
|
|
20250110,183800,700525040,3705,3705,3705,3705,0
|
|
20250110,183700,700525040,3705,3705,3705,3705,0
|
|
20250110,183600,700525040,3705,3705,3705,3705,0
|
|
20250110,183500,700525040,3705,3705,3705,3705,0
|
|
20250110,183400,700525040,3705,3705,3705,3705,0
|
|
20250110,183300,700525040,3705,3705,3705,3705,0
|
|
20250110,183200,700525040,3705,3705,3705,3705,0
|
|
20250110,183100,700525040,3705,3705,3705,3705,0
|
|
20250110,183000,700525040,3705,3705,3705,3705,0
|
|
20250110,182900,700525040,3705,3705,3705,3705,0
|
|
20250110,182800,700525040,3705,3705,3705,3705,0
|
|
20250110,182700,700525040,3705,3705,3705,3705,0
|
|
20250110,182600,700525040,3705,3705,3705,3705,0
|
|
20250110,182500,700525040,3705,3705,3705,3705,0
|
|
20250110,182400,700525040,3705,3705,3705,3705,0
|
|
20250110,182300,700525040,3705,3705,3705,3705,0
|
|
20250110,182200,700525040,3705,3705,3705,3705,0
|
|
20250110,182100,700525040,3705,3705,3705,3705,4070
|
|
20250110,182000,700525040,3705,3705,3705,3705,0
|
|
20250110,181900,700525040,3705,3705,3705,3705,0
|
|
20250110,181800,700525040,3705,3705,3705,3705,0
|
|
20250110,181700,700525040,3705,3705,3705,3705,0
|
|
20250110,181600,700525040,3705,3705,3705,3705,0
|
|
20250110,181500,700525040,3705,3705,3705,3705,0
|
|
20250110,181400,700525040,3705,3705,3705,3705,0
|
|
20250110,181300,700525040,3705,3705,3705,3705,0
|
|
20250110,181200,700525040,3705,3705,3705,3705,0
|
|
20250110,181100,700525040,3705,3705,3705,3705,0
|
|
20250110,181000,700525040,3705,3705,3705,3705,0
|
|
20250110,180900,700525040,3705,3705,3705,3705,0
|
|
20250110,180800,700525040,3705,3705,3705,3705,0
|
|
20250110,180700,700525040,3705,3705,3705,3705,0
|
|
20250110,180600,700525040,3705,3705,3705,3705,0
|
|
20250110,180500,700525040,3705,3705,3705,3705,0
|
|
20250110,180400,700525040,3705,3705,3705,3705,0
|
|
20250110,180300,700525040,3705,3705,3705,3705,0
|
|
20250110,180200,700525040,3705,3705,3705,3705,0
|
|
20250110,180100,700525040,3705,3705,3705,3705,0
|
|
20250110,180000,700525040,3705,3705,3705,3705,0
|
|
20250110,175900,700525040,3705,3705,3705,3705,0
|
|
20250110,175800,700525040,3705,3705,3705,3705,0
|
|
20250110,175700,700525040,3705,3705,3705,3705,0
|
|
20250110,175600,700525040,3705,3705,3705,3705,0
|
|
20250110,175500,700525040,3705,3705,3705,3705,0
|
|
20250110,175400,700525040,3705,3705,3705,3705,0
|
|
20250110,175300,700525040,3705,3705,3705,3705,0
|
|
20250110,175200,700525040,3705,3705,3705,3705,0
|
|
20250110,175100,700525040,3705,3705,3705,3705,4070
|
|
20250110,175000,700525040,3705,3705,3705,3705,0
|
|
20250110,174900,700525040,3705,3705,3705,3705,0
|
|
20250110,174800,700525040,3705,3705,3705,3705,0
|
|
20250110,174700,700525040,3705,3705,3705,3705,0
|
|
20250110,174600,700525040,3705,3705,3705,3705,0
|
|
20250110,174500,700525040,3705,3705,3705,3705,0
|
|
20250110,174400,700525040,3705,3705,3705,3705,0
|
|
20250110,174300,700525040,3705,3705,3705,3705,0
|
|
20250110,174200,700525040,3705,3705,3705,3705,0
|
|
20250110,174100,700525040,3705,3705,3705,3705,0
|
|
20250110,174000,700525040,3705,3705,3705,3705,0
|
|
20250110,173900,700525040,3705,3705,3705,3705,0
|
|
20250110,173800,700525040,3705,3705,3705,3705,0
|
|
20250110,173700,700525040,3705,3705,3705,3705,0
|
|
20250110,173600,700525040,3705,3705,3705,3705,0
|
|
20250110,173500,700525040,3705,3705,3705,3705,0
|
|
20250110,173400,700525040,3705,3705,3705,3705,0
|
|
20250110,173300,700525040,3705,3705,3705,3705,0
|
|
20250110,173200,700525040,3705,3705,3705,3705,0
|
|
20250110,173100,700525040,3705,3705,3705,3705,0
|
|
20250110,173000,700525040,3705,3705,3705,3705,0
|
|
20250110,172900,700525040,3705,3705,3705,3705,0
|
|
20250110,172800,700525040,3705,3705,3705,3705,0
|
|
20250110,172700,700525040,3705,3705,3705,3705,0
|
|
20250110,172600,700525040,3705,3705,3705,3705,0
|
|
20250110,172500,700525040,3705,3705,3705,3705,0
|
|
20250110,172400,700525040,3705,3705,3705,3705,0
|
|
20250110,172300,700525040,3705,3705,3705,3705,0
|
|
20250110,172200,700525040,3705,3705,3705,3705,0
|
|
20250110,172100,700525040,3705,3705,3705,3705,4070
|
|
20250110,172000,700525040,3705,3705,3705,3705,0
|
|
20250110,171900,700525040,3705,3705,3705,3705,0
|
|
20250110,171800,700525040,3705,3705,3705,3705,0
|
|
20250110,171700,700525040,3705,3705,3705,3705,0
|
|
20250110,171600,700525040,3705,3705,3705,3705,0
|
|
20250110,171500,700525040,3705,3705,3705,3705,0
|
|
20250110,171400,700525040,3705,3705,3705,3705,0
|
|
20250110,171300,700525040,3705,3705,3705,3705,0
|
|
20250110,171200,700525040,3705,3705,3705,3705,0
|
|
20250110,171100,700525040,3705,3705,3705,3705,0
|
|
20250110,171000,700525040,3705,3705,3705,3705,0
|
|
20250110,170900,700525040,3705,3705,3705,3705,0
|
|
20250110,170800,700525040,3705,3705,3705,3705,0
|
|
20250110,170700,700525040,3705,3705,3705,3705,0
|
|
20250110,170600,700525040,3705,3705,3705,3705,0
|
|
20250110,170500,700525040,3705,3705,3705,3705,0
|
|
20250110,170400,700525040,3705,3705,3705,3705,0
|
|
20250110,170300,700525040,3705,3705,3705,3705,0
|
|
20250110,170200,700525040,3705,3705,3705,3705,0
|
|
20250110,170100,700525040,3705,3705,3705,3705,0
|
|
20250110,170000,700525040,3705,3705,3705,3705,0
|
|
20250110,165900,700525040,3705,3705,3705,3705,0
|
|
20250110,165800,700525040,3705,3705,3705,3705,0
|
|
20250110,165700,700525040,3705,3705,3705,3705,0
|
|
20250110,165600,700525040,3705,3705,3705,3705,0
|
|
20250110,165500,700525040,3705,3705,3705,3705,0
|
|
20250110,165400,700525040,3705,3705,3705,3705,0
|
|
20250110,165300,700525040,3705,3705,3705,3705,0
|
|
20250110,165200,700525040,3705,3705,3705,3705,0
|
|
20250110,165100,700525040,3705,3705,3705,3705,4070
|
|
20250110,165000,700525040,3705,3705,3705,3705,0
|
|
20250110,164900,700525040,3705,3705,3705,3705,0
|
|
20250110,164800,700525040,3705,3705,3705,3705,0
|
|
20250110,164700,700525040,3705,3705,3705,3705,0
|
|
20250110,164600,700525040,3705,3705,3705,3705,0
|
|
20250110,164500,700525040,3705,3705,3705,3705,0
|
|
20250110,164400,700525040,3705,3705,3705,3705,0
|
|
20250110,164300,700525040,3705,3705,3705,3705,0
|
|
20250110,164200,700525040,3705,3705,3705,3705,0
|
|
20250110,164100,700525040,3705,3705,3705,3705,0
|
|
20250110,164000,700525040,3705,3705,3705,3705,0
|
|
20250110,163900,700525040,3705,3705,3705,3705,0
|
|
20250110,163800,700525040,3705,3705,3705,3705,0
|
|
20250110,163700,700525040,3705,3705,3705,3705,0
|
|
20250110,163600,700525040,3705,3705,3705,3705,0
|
|
20250110,163500,700525040,3705,3705,3705,3705,0
|
|
20250110,163400,700525040,3705,3705,3705,3705,0
|
|
20250110,163300,700525040,3705,3705,3705,3705,0
|
|
20250110,163200,700525040,3705,3705,3705,3705,0
|
|
20250110,163100,700525040,3705,3705,3705,3705,0
|
|
20250110,163000,700525040,3705,3705,3705,3705,0
|
|
20250110,162900,700525040,3705,3705,3705,3705,0
|
|
20250110,162800,700525040,3705,3705,3705,3705,0
|
|
20250110,162700,700525040,3705,3705,3705,3705,0
|
|
20250110,162600,700525040,3705,3705,3705,3705,0
|
|
20250110,162500,700525040,3705,3705,3705,3705,0
|
|
20250110,162400,700525040,3705,3705,3705,3705,0
|
|
20250110,162300,700525040,3705,3705,3705,3705,0
|
|
20250110,162200,700525040,3705,3705,3705,3705,0
|
|
20250110,162100,700525040,3705,3705,3705,3705,4070
|
|
20250110,162000,700525040,3705,3705,3705,3705,0
|
|
20250110,161900,700525040,3705,3705,3705,3705,0
|
|
20250110,161800,700525040,3705,3705,3705,3705,0
|
|
20250110,161700,700525040,3705,3705,3705,3705,0
|
|
20250110,161600,700525040,3705,3705,3705,3705,0
|
|
20250110,161500,700525040,3705,3705,3705,3705,0
|
|
20250110,161400,700525040,3705,3705,3705,3705,0
|
|
20250110,161300,700525040,3705,3705,3705,3705,0
|
|
20250110,161200,700525040,3705,3705,3705,3705,0
|
|
20250110,161100,700525040,3705,3705,3705,3705,0
|
|
20250110,161000,700525040,3705,3705,3705,3705,0
|
|
20250110,160900,700525040,3705,3705,3705,3705,0
|
|
20250110,160800,700525040,3705,3705,3705,3705,0
|
|
20250110,160700,700525040,3705,3705,3705,3705,0
|
|
20250110,160600,700525040,3705,3705,3705,3705,0
|
|
20250110,160500,700525040,3705,3705,3705,3705,0
|
|
20250110,160400,700525040,3705,3705,3705,3705,0
|
|
20250110,160300,700525040,3705,3705,3705,3705,0
|
|
20250110,160200,700525040,3705,3705,3705,3705,0
|
|
20250110,160100,700525040,3705,3705,3705,3705,0
|
|
20250110,160000,700525040,3705,3705,3705,3705,0
|
|
20250110,155900,700525040,3705,3705,3705,3705,0
|
|
20250110,155800,700525040,3705,3705,3705,3705,0
|
|
20250110,155700,700525040,3705,3705,3705,3705,0
|
|
20250110,155600,700525040,3705,3705,3705,3705,0
|
|
20250110,155500,700525040,3705,3705,3705,3705,0
|
|
20250110,155400,700525040,3705,3705,3705,3705,0
|
|
20250110,155300,700525040,3705,3705,3705,3705,0
|
|
20250110,155200,700525040,3705,3705,3705,3705,0
|
|
20250110,155100,700525040,3705,3705,3705,3705,4070
|
|
20250110,155000,700525040,3705,3705,3705,3705,0
|
|
20250110,154900,700525040,3705,3705,3705,3705,0
|
|
20250110,154800,700525040,3705,3705,3705,3705,0
|
|
20250110,154700,700525040,3705,3705,3705,3705,0
|
|
20250110,154600,700525040,3705,3705,3705,3705,0
|
|
20250110,154500,700525040,3705,3705,3705,3705,0
|
|
20250110,154400,700525040,3705,3705,3705,3705,0
|
|
20250110,154300,700525040,3705,3705,3705,3705,0
|
|
20250110,154200,700525040,3705,3705,3705,3705,0
|
|
20250110,154100,700525040,3705,3705,3705,3705,0
|
|
20250110,154000,700525040,3705,3705,3705,3705,0
|
|
20250110,153900,700525040,3705,3705,3705,3705,0
|
|
20250110,153800,700525040,3705,3705,3705,3705,0
|
|
20250110,153700,700525040,3705,3705,3705,3705,0
|
|
20250110,153600,700525040,3705,3705,3705,3705,0
|
|
20250110,153500,700525040,3705,3705,3705,3705,0
|
|
20250110,153400,700525040,3705,3705,3705,3705,0
|
|
20250110,153300,700525040,3705,3705,3705,3705,0
|
|
20250110,153200,700525040,3705,3705,3705,3705,0
|
|
20250110,153100,700525040,3705,3705,3705,3705,0
|
|
20250110,153000,700525040,3705,3705,3705,3705,4070
|
|
20250110,152900,685445690,3705,3705,3705,3705,0
|
|
20250110,152800,685445690,3705,3705,3705,3705,0
|
|
20250110,152700,685445690,3705,3705,3705,3705,0
|
|
20250110,152600,685445690,3705,3705,3705,3705,0
|
|
20250110,152500,685445690,3705,3705,3705,3705,0
|
|
20250110,152400,685445690,3705,3705,3705,3705,0
|
|
20250110,152300,685445690,3705,3705,3705,3705,0
|
|
20250110,152200,685445690,3705,3705,3705,3705,0
|
|
20250110,152100,685445690,3705,3705,3705,3705,0
|
|
20250110,152000,685445690,3705,3705,3705,3705,0
|
|
20250110,151900,685445690,3705,3705,3705,3705,0
|
|
20250110,151800,685445690,3705,3705,3705,3705,2
|
|
20250110,151700,685438280,3700,3700,3700,3700,0
|
|
20250110,151600,685438280,3700,3700,3700,3700,0
|
|
20250110,151500,685438280,3700,3700,3700,3700,101
|
|
20250110,151400,685064580,3700,3700,3700,3700,100
|
|
20250110,151300,684694580,3700,3700,3700,3700,81
|
|
20250110,151200,684394880,3705,3705,3705,3705,106
|
|
20250110,151100,684002150,3705,3705,3705,3705,0
|
|
20250110,151000,684002150,3705,3705,3705,3705,100
|
|
20250110,150900,683631650,3700,3705,3705,3700,1125
|
|
20250110,150800,679468525,3705,3705,3705,3705,54
|
|
20250110,150700,679268455,3710,3705,3710,3705,20
|
|
20250110,150600,679194345,3710,3710,3710,3710,0
|
|
20250110,150500,679194345,3710,3710,3710,3710,840
|
|
20250110,150400,676077945,3710,3710,3710,3710,34
|
|
20250110,150300,675951805,3705,3705,3705,3705,2
|
|
20250110,150200,675944395,3700,3705,3705,3700,269
|
|
20250110,150100,674948420,3710,3705,3710,3705,6
|
|
20250110,150000,674926175,3705,3705,3705,3705,2
|
|
20250110,145900,674918765,3710,3710,3710,3710,0
|
|
20250110,145800,674918765,3710,3705,3710,3705,407
|
|
20250110,145700,673409325,3705,3705,3705,3705,811
|
|
20250110,145600,670404570,3705,3705,3705,3695,59
|
|
20250110,145500,670186250,3700,3700,3700,3700,100
|
|
20250110,145400,669816250,3700,3700,3700,3700,33
|
|
20250110,145300,669694150,3700,3700,3700,3700,2
|
|
20250110,145200,669686750,3700,3700,3700,3700,0
|
|
20250110,145100,669686750,3700,3700,3700,3700,0
|
|
20250110,145000,669686750,3700,3700,3700,3700,2
|
|
20250110,144900,669679350,3700,3700,3700,3700,0
|
|
20250110,144800,669679350,3700,3705,3710,3700,1674
|
|
20250110,144700,663485415,3705,3705,3705,3705,2
|
|
20250110,144600,663478005,3710,3710,3710,3710,270
|
|
20250110,144500,662476305,3710,3705,3710,3705,2
|
|
20250110,144400,662468890,3700,3705,3705,3700,747
|
|
20250110,144300,659704920,3710,3710,3710,3710,28
|
|
20250110,144200,659601040,3710,3705,3710,3705,3
|
|
20250110,144100,659589915,3705,3705,3705,3705,2
|
|
20250110,144000,659582505,3710,3710,3710,3710,721
|
|
20250110,143900,656907595,3710,3710,3710,3710,0
|
|
20250110,143800,656907595,3710,3710,3710,3700,504
|
|
20250110,143700,655040275,3705,3710,3710,3705,7
|
|
20250110,143600,655014320,3705,3705,3705,3705,373
|
|
20250110,143500,653632355,3700,3700,3700,3700,1
|
|
20250110,143400,653628655,3700,3700,3700,3700,1
|
|
20250110,143300,653624955,3705,3705,3705,3705,200
|
|
20250110,143200,652883955,3705,3705,3705,3705,2
|
|
20250110,143100,652876545,3705,3700,3705,3695,4
|
|
20250110,143000,652861745,3705,3700,3705,3700,1402
|
|
20250110,142900,647674340,3705,3700,3705,3695,294
|
|
20250110,142800,646587285,3700,3705,3705,3700,262
|
|
20250110,142700,645616585,3705,3705,3705,3705,8
|
|
20250110,142600,645586945,3705,3700,3705,3700,3535
|
|
20250110,142500,632507440,3700,3700,3700,3700,8458
|
|
20250110,142400,601212840,3705,3705,3705,3705,1220
|
|
20250110,142300,596692740,3705,3705,3705,3705,0
|
|
20250110,142200,596692740,3705,3705,3705,3705,2
|
|
20250110,142100,596685330,3705,3705,3705,3705,100
|
|
20250110,142000,596314830,3705,3705,3705,3705,0
|
|
20250110,141900,596314830,3705,3705,3710,3705,58
|
|
20250110,141800,596099660,3710,3710,3710,3710,0
|
|
20250110,141700,596099660,3710,3710,3710,3710,0
|
|
20250110,141600,596099660,3710,3705,3710,3705,799
|
|
20250110,141500,593139355,3705,3705,3705,3705,602
|
|
20250110,141400,590908945,3710,3710,3710,3710,50
|
|
20250110,141300,590723445,3710,3700,3710,3700,412
|
|
20250110,141200,589196990,3705,3705,3705,3705,591
|
|
20250110,141100,587007335,3705,3705,3705,3705,0
|
|
20250110,141000,587007335,3705,3705,3705,3705,1
|
|
20250110,140900,587003630,3710,3705,3710,3705,11
|
|
20250110,140800,586962825,3710,3710,3710,3710,1
|
|
20250110,140700,586959115,3705,3705,3705,3705,0
|
|
20250110,140600,586959115,3705,3705,3705,3705,2002
|
|
20250110,140500,579541705,3705,3705,3705,3705,0
|
|
20250110,140400,579541705,3705,3705,3705,3705,0
|
|
20250110,140300,579541705,3705,3705,3705,3705,2
|
|
20250110,140200,579534295,3710,3710,3710,3710,13
|
|
20250110,140100,579486065,3705,3705,3705,3705,0
|
|
20250110,140000,579486065,3705,3705,3705,3705,2
|
|
20250110,135900,579478655,3710,3710,3710,3710,723
|
|
20250110,135800,576796325,3705,3705,3705,3705,0
|
|
20250110,135700,576796325,3705,3705,3705,3705,2
|
|
20250110,135600,576788915,3710,3710,3710,3710,200
|
|
20250110,135500,576046915,3705,3705,3705,3705,0
|
|
20250110,135400,576046915,3705,3705,3705,3705,2
|
|
20250110,135300,576039505,3710,3710,3710,3710,0
|
|
20250110,135200,576039505,3710,3710,3710,3710,1
|
|
20250110,135100,576035795,3705,3705,3705,3705,202
|
|
20250110,135000,575287385,3705,3705,3705,3705,5
|
|
20250110,134900,575268860,3705,3705,3705,3705,0
|
|
20250110,134800,575268860,3705,3705,3705,3705,1682
|
|
20250110,134700,569037050,3715,3715,3715,3715,0
|
|
20250110,134600,569037050,3715,3715,3715,3715,1
|
|
20250110,134500,569033335,3705,3705,3705,3705,0
|
|
20250110,134400,569033335,3705,3705,3705,3705,17
|
|
20250110,134300,568970350,3705,3705,3705,3705,0
|
|
20250110,134200,568970350,3705,3705,3705,3705,100
|
|
20250110,134100,568599850,3705,3705,3705,3705,200
|
|
20250110,134000,567858850,3705,3705,3705,3705,0
|
|
20250110,133900,567858850,3705,3710,3710,3705,1743
|
|
20250110,133800,561399615,3710,3710,3710,3710,0
|
|
20250110,133700,561399615,3710,3710,3710,3710,0
|
|
20250110,133600,561399615,3710,3710,3710,3710,0
|
|
20250110,133500,561399615,3710,3710,3710,3710,4005
|
|
20250110,133400,546541065,3715,3715,3715,3715,0
|
|
20250110,133300,546541065,3715,3710,3715,3710,143
|
|
20250110,133200,546010530,3710,3710,3710,3710,0
|
|
20250110,133100,546010530,3710,3710,3710,3710,27
|
|
20250110,133000,545910360,3720,3720,3720,3720,10
|
|
20250110,132900,545873160,3720,3720,3720,3720,0
|
|
20250110,132800,545873160,3720,3720,3720,3720,0
|
|
20250110,132700,545873160,3720,3720,3720,3720,1
|
|
20250110,132600,545869440,3720,3720,3720,3720,0
|
|
20250110,132500,545869440,3720,3720,3720,3720,0
|
|
20250110,132400,545869440,3720,3720,3720,3720,1
|
|
20250110,132300,545865720,3715,3715,3715,3715,2453
|
|
20250110,132200,536752825,3720,3725,3725,3720,2
|
|
20250110,132100,536745380,3725,3725,3725,3725,0
|
|
20250110,132000,536745380,3725,3725,3725,3725,0
|
|
20250110,131900,536745380,3725,3725,3725,3725,0
|
|
20250110,131800,536745380,3725,3725,3725,3725,1
|
|
20250110,131700,536741655,3715,3720,3720,3715,331
|
|
20250110,131600,535510585,3720,3720,3720,3720,0
|
|
20250110,131500,535510585,3720,3720,3720,3720,150
|
|
20250110,131400,534952585,3720,3720,3720,3720,7295
|
|
20250110,131300,507815185,3720,3720,3720,3720,10
|
|
20250110,131200,507777985,3720,3720,3720,3720,0
|
|
20250110,131100,507777985,3720,3720,3720,3720,0
|
|
20250110,131000,507777985,3720,3720,3720,3720,0
|
|
20250110,130900,507777985,3720,3715,3720,3715,665
|
|
20250110,130800,505306930,3715,3710,3715,3710,3000
|
|
20250110,130700,494164010,3710,3710,3710,3710,0
|
|
20250110,130600,494164010,3710,3710,3710,3710,1
|
|
20250110,130500,494160300,3710,3710,3710,3710,0
|
|
20250110,130400,494160300,3710,3710,3710,3700,78
|
|
20250110,130300,493871075,3715,3715,3715,3715,0
|
|
20250110,130200,493871075,3715,3715,3715,3715,1
|
|
20250110,130100,493867360,3715,3715,3715,3715,32
|
|
20250110,130000,493748480,3710,3710,3710,3705,2912
|
|
20250110,125900,482945235,3710,3710,3710,3710,42
|
|
20250110,125800,482789415,3710,3710,3710,3710,42
|
|
20250110,125700,482633595,3710,3710,3710,3705,2325
|
|
20250110,125600,474007850,3710,3710,3710,3710,52
|
|
20250110,125500,473814930,3710,3710,3710,3710,81
|
|
20250110,125400,473514420,3710,3715,3715,3700,1496
|
|
20250110,125300,467978455,3710,3715,3715,3710,2285
|
|
20250110,125200,459499690,3715,3715,3715,3715,62
|
|
20250110,125100,459269360,3715,3715,3715,3715,42
|
|
20250110,125000,459113330,3715,3715,3715,3715,41
|
|
20250110,124900,458961015,3715,3715,3715,3715,42
|
|
20250110,124800,458804985,3715,3715,3715,3715,64
|
|
20250110,124700,458567225,3710,3710,3710,3710,27
|
|
20250110,124600,458467055,3710,3710,3710,3710,1641
|
|
20250110,124500,452378945,3710,3710,3710,3710,701
|
|
20250110,124400,449778235,3710,3710,3710,3710,42
|
|
20250110,124300,449622415,3710,3705,3710,3705,313
|
|
20250110,124200,448462540,3710,3710,3710,3710,41
|
|
20250110,124100,448310430,3710,3710,3710,3710,163
|
|
20250110,124000,447705700,3710,3710,3710,3710,44
|
|
20250110,123900,447542460,3705,3710,3710,3705,43
|
|
20250110,123800,447382935,3710,3715,3715,3710,2616
|
|
20250110,123700,437677370,3715,3715,3715,3715,65
|
|
20250110,123600,437435895,3715,3715,3715,3715,42
|
|
20250110,123500,437279865,3715,3715,3715,3715,197
|
|
20250110,123400,436548010,3720,3720,3720,3720,52
|
|
20250110,123300,436354570,3720,3720,3720,3720,365
|
|
20250110,123200,434996770,3725,3720,3725,3720,1907
|
|
20250110,123100,427902390,3720,3720,3720,3720,43
|
|
20250110,123000,427742430,3715,3715,3715,3715,2578
|
|
20250110,122900,418165160,3715,3715,3715,3715,41
|
|
20250110,122800,418012845,3710,3715,3715,3710,367
|
|
20250110,122700,416649500,3715,3715,3715,3715,43
|
|
20250110,122600,416489755,3715,3715,3715,3715,247
|
|
20250110,122500,415572150,3715,3710,3715,3710,1592
|
|
20250110,122400,409665690,3710,3710,3710,3710,41
|
|
20250110,122300,409513580,3710,3710,3710,3705,81
|
|
20250110,122200,409213110,3710,3710,3710,3710,2145
|
|
20250110,122100,401255160,3710,3710,3710,3710,42
|
|
20250110,122000,401099340,3710,3710,3710,3710,2
|
|
20250110,121900,401091920,3710,3710,3710,3705,755
|
|
20250110,121800,398291980,3705,3700,3705,3700,4023
|
|
20250110,121700,383387305,3700,3700,3705,3695,57
|
|
20250110,121600,383176400,3700,3700,3700,3700,241
|
|
20250110,121500,382284700,3700,3700,3700,3700,42
|
|
20250110,121400,382129300,3700,3700,3700,3700,70
|
|
20250110,121300,381870300,3700,3700,3700,3700,42
|
|
20250110,121200,381714900,3700,3700,3700,3700,42
|
|
20250110,121100,381559500,3700,3695,3700,3695,55
|
|
20250110,121000,381356010,3690,3695,3705,3690,1288
|
|
20250110,120900,376595865,3695,3695,3700,3695,1105
|
|
20250110,120800,372509805,3695,3695,3700,3690,984
|
|
20250110,120700,368874225,3695,3695,3695,3695,68
|
|
20250110,120600,368622965,3695,3695,3695,3695,42
|
|
20250110,120500,368467775,3695,3695,3695,3695,62
|
|
20250110,120400,368238685,3695,3695,3695,3680,211
|
|
20250110,120300,367460095,3695,3685,3705,3680,5610
|
|
20250110,120200,346738770,3685,3675,3700,3665,15847
|
|
20250110,120100,288283450,3675,3675,3680,3675,48
|
|
20250110,120000,288107045,3675,3675,3675,3675,541
|
|
20250110,115900,286118870,3675,3675,3675,3675,608
|
|
20250110,115800,283884470,3675,3675,3675,3675,41
|
|
20250110,115700,283733795,3675,3675,3675,3675,123
|
|
20250110,115600,283281770,3675,3670,3675,3670,61
|
|
20250110,115500,283057600,3670,3670,3670,3670,1417
|
|
20250110,115400,277857210,3670,3670,3670,3670,41
|
|
20250110,115300,277706740,3670,3670,3670,3670,43
|
|
20250110,115200,277548930,3670,3670,3670,3670,42
|
|
20250110,115100,277394790,3670,3670,3670,3670,48
|
|
20250110,115000,277218630,3670,3670,3670,3670,42
|
|
20250110,114900,277064490,3670,3670,3670,3670,41
|
|
20250110,114800,276914020,3670,3670,3670,3670,0
|
|
20250110,114700,276914020,3670,3670,3670,3670,42
|
|
20250110,114600,276759880,3670,3670,3670,3670,42
|
|
20250110,114500,276605740,3670,3670,3670,3670,42
|
|
20250110,114400,276451600,3670,3675,3675,3670,404
|
|
20250110,114300,274968910,3675,3675,3675,3675,43
|
|
20250110,114200,274810885,3670,3670,3670,3670,2
|
|
20250110,114100,274803545,3670,3670,3675,3670,550
|
|
20250110,114000,272784830,3670,3670,3670,3670,41
|
|
20250110,113900,272634360,3670,3670,3670,3670,42
|
|
20250110,113800,272480220,3670,3670,3670,3670,42
|
|
20250110,113700,272326080,3670,3670,3670,3670,43
|
|
20250110,113600,272168270,3665,3670,3670,3665,2
|
|
20250110,113500,272160935,3665,3665,3665,3665,42
|
|
20250110,113400,272007005,3665,3665,3665,3665,42
|
|
20250110,113300,271853075,3665,3665,3665,3665,72
|
|
20250110,113200,271589195,3665,3665,3665,3665,0
|
|
20250110,113100,271589195,3665,3665,3665,3665,41
|
|
20250110,113000,271438930,3665,3665,3665,3665,42
|
|
20250110,112900,271285000,3665,3665,3665,3660,44
|
|
20250110,112800,271123745,3660,3670,3670,3660,47
|
|
20250110,112700,270951485,3665,3665,3665,3660,46
|
|
20250110,112600,270782910,3660,3665,3670,3660,88
|
|
20250110,112500,270460595,3670,3670,3670,3665,418
|
|
20250110,112400,268926575,3670,3665,3670,3665,376
|
|
20250110,112300,267548525,3665,3665,3665,3665,41
|
|
20250110,112200,267398260,3665,3665,3665,3665,42
|
|
20250110,112100,267244330,3665,3660,3665,3660,3
|
|
20250110,112000,267233340,3660,3665,3665,3660,48
|
|
20250110,111900,267057435,3660,3665,3670,3660,85
|
|
20250110,111800,266745855,3665,3665,3665,3665,42
|
|
20250110,111700,266591925,3660,3660,3660,3660,2
|
|
20250110,111600,266584605,3665,3665,3665,3665,22
|
|
20250110,111500,266503975,3660,3665,3665,3660,23
|
|
20250110,111400,266419790,3660,3665,3665,3660,83
|
|
20250110,111300,266115800,3665,3665,3665,3660,3
|
|
20250110,111200,266104810,3660,3665,3670,3660,319
|
|
20250110,111100,264934315,3670,3660,3670,3660,246
|
|
20250110,111000,264033690,3660,3660,3660,3660,42
|
|
20250110,110900,263879970,3660,3660,3660,3660,41
|
|
20250110,110800,263729910,3660,3660,3660,3660,42
|
|
20250110,110700,263576190,3660,3660,3660,3660,42
|
|
20250110,110600,263422470,3660,3660,3660,3660,93
|
|
20250110,110500,263082090,3660,3660,3660,3660,41
|
|
20250110,110400,262932030,3660,3660,3660,3660,42
|
|
20250110,110300,262778310,3660,3660,3660,3660,42
|
|
20250110,110200,262624590,3660,3655,3660,3655,2
|
|
20250110,110100,262617275,3660,3665,3665,3650,48
|
|
20250110,110000,262441405,3655,3660,3665,3650,45
|
|
20250110,105900,262276715,3660,3665,3665,3660,2
|
|
20250110,105800,262269390,3655,3665,3665,3650,56
|
|
20250110,105700,262064260,3660,3660,3660,3660,116
|
|
20250110,105600,261639700,3660,3660,3660,3660,82
|
|
20250110,105500,261339580,3655,3655,3660,3645,236
|
|
20250110,105400,260479270,3660,3665,3665,3660,83
|
|
20250110,105300,260175280,3665,3660,3665,3660,95
|
|
20250110,105200,259827320,3665,3665,3665,3665,91
|
|
20250110,105100,259493805,3670,3660,3670,3660,108
|
|
20250110,105000,259098515,3665,3665,3665,3665,671
|
|
20250110,104900,256639300,3670,3670,3670,3660,131
|
|
20250110,104800,256158540,3660,3670,3670,3660,47
|
|
20250110,104700,255986080,3660,3665,3670,3660,46
|
|
20250110,104600,255817485,3670,3660,3670,3660,44
|
|
20250110,104500,255656225,3670,3670,3670,3670,42
|
|
20250110,104400,255502085,3665,3660,3670,3655,207
|
|
20250110,104300,254742450,3670,3670,3670,3655,55
|
|
20250110,104200,254540635,3665,3665,3670,3665,57
|
|
20250110,104100,254331510,3665,3665,3665,3665,42
|
|
20250110,104000,254177580,3665,3655,3665,3655,170
|
|
20250110,103900,253555940,3660,3660,3660,3660,42
|
|
20250110,103800,253402220,3660,3660,3665,3650,471
|
|
20250110,103700,251679615,3665,3665,3665,3665,42
|
|
20250110,103600,251525685,3665,3665,3665,3665,344
|
|
20250110,103500,250264925,3670,3675,3675,3670,810
|
|
20250110,103400,247292010,3680,3675,3680,3675,42
|
|
20250110,103300,247137455,3680,3680,3680,3675,84
|
|
20250110,103200,246828540,3680,3670,3680,3670,18
|
|
20250110,103100,246762465,3680,3680,3680,3675,327
|
|
20250110,103000,245560525,3680,3680,3680,3680,41
|
|
20250110,102900,245409645,3680,3680,3680,3680,42
|
|
20250110,102800,245255085,3680,3680,3680,3680,2
|
|
20250110,102700,245247725,3685,3685,3685,3685,43
|
|
20250110,102600,245089270,3685,3685,3685,3685,42
|
|
20250110,102500,244934500,3685,3685,3685,3680,632
|
|
20250110,102400,242607080,3685,3685,3685,3685,42
|
|
20250110,102300,242452310,3685,3685,3685,3685,42
|
|
20250110,102200,242297540,3685,3685,3685,3685,97
|
|
20250110,102100,241940095,3685,3685,3685,3685,64
|
|
20250110,102000,241704255,3680,3675,3680,3670,1868
|
|
20250110,101900,234831280,3670,3675,3675,3670,1131
|
|
20250110,101800,230677580,3675,3675,3675,3675,300
|
|
20250110,101700,229575080,3675,3675,3675,3670,1099
|
|
20250110,101600,225541530,3675,3675,3675,3675,147
|
|
20250110,101500,225001305,3680,3680,3680,3680,42
|
|
20250110,101400,224846745,3680,3680,3680,3680,42
|
|
20250110,101300,224692185,3680,3680,3680,3675,820
|
|
20250110,101200,221674955,3685,3675,3685,3675,2283
|
|
20250110,101100,213274020,3680,3680,3680,3680,42
|
|
20250110,101000,213119460,3680,3680,3680,3680,44
|
|
20250110,100900,212957540,3680,3685,3685,3675,116
|
|
20250110,100800,212530660,3680,3685,3685,3680,98
|
|
20250110,100700,212169800,3680,3680,3685,3680,319
|
|
20250110,100600,210995875,3680,3680,3680,3680,462
|
|
20250110,100500,209295715,3680,3685,3685,3670,312
|
|
20250110,100400,208147895,3680,3675,3680,3675,5799
|
|
20250110,100300,186824045,3675,3665,3675,3665,2007
|
|
20250110,100200,179462715,3665,3665,3665,3665,253
|
|
20250110,100100,178535470,3665,3660,3665,3660,2
|
|
20250110,100000,178528145,3665,3660,3665,3660,345
|
|
20250110,095900,177265230,3665,3665,3665,3660,521
|
|
20250110,095800,175356265,3660,3665,3665,3660,117
|
|
20250110,095700,174927490,3665,3665,3665,3665,943
|
|
20250110,095600,171471395,3665,3660,3665,3660,2
|
|
20250110,095500,171464070,3665,3660,3665,3660,721
|
|
20250110,095400,168824995,3660,3660,3660,3660,2041
|
|
20250110,095300,161354935,3660,3660,3660,3660,42
|
|
20250110,095200,161201215,3665,3665,3665,3655,52
|
|
20250110,095100,161010880,3655,3660,3665,3655,58
|
|
20250110,095000,160798375,3660,3660,3660,3660,144
|
|
20250110,094900,160271335,3660,3660,3660,3660,83
|
|
20250110,094800,159967555,3660,3660,3660,3660,43
|
|
20250110,094700,159810175,3660,3660,3660,3660,42
|
|
20250110,094600,159656455,3660,3655,3660,3650,996
|
|
20250110,094500,156018310,3655,3660,3660,3655,144
|
|
20250110,094400,155491770,3655,3660,3660,3655,516
|
|
20250110,094300,153605575,3660,3665,3665,3655,437
|
|
20250110,094200,152005030,3665,3660,3665,3655,855
|
|
20250110,094100,148876000,3660,3660,3665,3660,52
|
|
20250110,094000,148685465,3660,3660,3660,3660,400
|
|
20250110,093900,147221465,3660,3660,3660,3660,42
|
|
20250110,093800,147067745,3660,3660,3660,3660,411
|
|
20250110,093700,145563485,3660,3660,3660,3660,1999
|
|
20250110,093600,138247145,3665,3660,3665,3660,2435
|
|
20250110,093500,129333105,3655,3655,3660,3655,748
|
|
20250110,093400,126596070,3655,3655,3655,3655,164
|
|
20250110,093300,125996650,3655,3660,3660,3655,118
|
|
20250110,093200,125565340,3665,3650,3665,3650,2255
|
|
20250110,093100,117312340,3650,3635,3655,3635,17384
|
|
20250110,093000,53967910,3635,3640,3640,3635,632
|
|
20250110,092900,51670445,3635,3635,3635,3635,1425
|
|
20250110,092800,46490570,3635,3635,3635,3635,29
|
|
20250110,092700,46385155,3635,3635,3635,3635,29
|
|
20250110,092600,46279740,3635,3635,3635,3635,146
|
|
20250110,092500,45749030,3635,3635,3635,3635,224
|
|
20250110,092400,44934790,3635,3635,3635,3635,50
|
|
20250110,092300,44753040,3635,3635,3635,3630,533
|
|
20250110,092200,42815685,3635,3635,3635,3630,225
|
|
20250110,092100,41998690,3635,3635,3635,3635,29
|
|
20250110,092000,41893275,3635,3635,3635,3635,229
|
|
20250110,091900,41060860,3635,3635,3635,3635,1000
|
|
20250110,091800,37425860,3635,3630,3635,3630,862
|
|
20250110,091700,34292495,3635,3630,3635,3630,30
|
|
20250110,091600,34183590,3635,3625,3635,3625,120
|
|
20250110,091500,33748240,3625,3630,3630,3625,179
|
|
20250110,091400,33098620,3630,3630,3630,3630,1
|
|
20250110,091300,33094990,3625,3625,3625,3625,2
|
|
20250110,091200,33087740,3630,3630,3630,3630,31
|
|
20250110,091100,32975210,3635,3630,3635,3630,1317
|
|
20250110,091000,28194365,3630,3640,3640,3625,1835
|
|
20250110,090900,21531640,3640,3625,3640,3625,3269
|
|
20250110,090800,9665685,3625,3620,3625,3620,83
|
|
20250110,090700,9365080,3625,3625,3625,3625,30
|
|
20250110,090600,9256330,3625,3625,3625,3625,29
|
|
20250110,090500,9151205,3625,3625,3625,3620,129
|
|
20250110,090400,8684080,3630,3625,3630,3625,100
|
|
20250110,090300,8321445,3625,3625,3625,3625,2
|
|
20250110,090200,8314195,3625,3620,3625,3620,1301
|
|
20250110,090100,3598270,3625,3625,3625,3620,75
|
|
20250110,090000,3326400,3600,3600,3600,3600,924
|