682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,201900,570393440,3725,3725,3725,3725,2870
|
|
20250113,201800,570393440,3725,3725,3725,3725,0
|
|
20250113,201700,570393440,3725,3725,3725,3725,0
|
|
20250113,201600,570393440,3725,3725,3725,3725,0
|
|
20250113,201500,570393440,3725,3725,3725,3725,0
|
|
20250113,201400,570393440,3725,3725,3725,3725,0
|
|
20250113,201300,570393440,3725,3725,3725,3725,0
|
|
20250113,201200,570393440,3725,3725,3725,3725,0
|
|
20250113,201100,570393440,3725,3725,3725,3725,0
|
|
20250113,201000,570393440,3725,3725,3725,3725,0
|
|
20250113,200900,570393440,3725,3725,3725,3725,0
|
|
20250113,200800,570393440,3725,3725,3725,3725,0
|
|
20250113,200700,570393440,3725,3725,3725,3725,0
|
|
20250113,200600,570393440,3725,3725,3725,3725,0
|
|
20250113,200500,570393440,3725,3725,3725,3725,0
|
|
20250113,200400,570393440,3725,3725,3725,3725,0
|
|
20250113,200300,570393440,3725,3725,3725,3725,0
|
|
20250113,200200,570393440,3725,3725,3725,3725,0
|
|
20250113,200100,570393440,3725,3725,3725,3725,0
|
|
20250113,200000,570393440,3725,3725,3725,3725,0
|
|
20250113,195900,570393440,3725,3725,3725,3725,0
|
|
20250113,195800,570393440,3725,3725,3725,3725,0
|
|
20250113,195700,570393440,3725,3725,3725,3725,0
|
|
20250113,195600,570393440,3725,3725,3725,3725,0
|
|
20250113,195500,570393440,3725,3725,3725,3725,0
|
|
20250113,195400,570393440,3725,3725,3725,3725,0
|
|
20250113,195300,570393440,3725,3725,3725,3725,0
|
|
20250113,195200,570393440,3725,3725,3725,3725,0
|
|
20250113,195100,570393440,3725,3725,3725,3725,0
|
|
20250113,195000,570393440,3725,3725,3725,3725,0
|
|
20250113,194900,570393440,3725,3725,3725,3725,2870
|
|
20250113,194800,570393440,3725,3725,3725,3725,0
|
|
20250113,194700,570393440,3725,3725,3725,3725,0
|
|
20250113,194600,570393440,3725,3725,3725,3725,0
|
|
20250113,194500,570393440,3725,3725,3725,3725,0
|
|
20250113,194400,570393440,3725,3725,3725,3725,0
|
|
20250113,194300,570393440,3725,3725,3725,3725,0
|
|
20250113,194200,570393440,3725,3725,3725,3725,0
|
|
20250113,194100,570393440,3725,3725,3725,3725,0
|
|
20250113,194000,570393440,3725,3725,3725,3725,0
|
|
20250113,193900,570393440,3725,3725,3725,3725,0
|
|
20250113,193800,570393440,3725,3725,3725,3725,0
|
|
20250113,193700,570393440,3725,3725,3725,3725,0
|
|
20250113,193600,570393440,3725,3725,3725,3725,0
|
|
20250113,193500,570393440,3725,3725,3725,3725,0
|
|
20250113,193400,570393440,3725,3725,3725,3725,0
|
|
20250113,193300,570393440,3725,3725,3725,3725,0
|
|
20250113,193200,570393440,3725,3725,3725,3725,0
|
|
20250113,193100,570393440,3725,3725,3725,3725,0
|
|
20250113,193000,570393440,3725,3725,3725,3725,0
|
|
20250113,192900,570393440,3725,3725,3725,3725,0
|
|
20250113,192800,570393440,3725,3725,3725,3725,0
|
|
20250113,192700,570393440,3725,3725,3725,3725,0
|
|
20250113,192600,570393440,3725,3725,3725,3725,0
|
|
20250113,192500,570393440,3725,3725,3725,3725,0
|
|
20250113,192400,570393440,3725,3725,3725,3725,0
|
|
20250113,192300,570393440,3725,3725,3725,3725,0
|
|
20250113,192200,570393440,3725,3725,3725,3725,0
|
|
20250113,192100,570393440,3725,3725,3725,3725,0
|
|
20250113,192000,570393440,3725,3725,3725,3725,0
|
|
20250113,191900,570393440,3725,3725,3725,3725,2870
|
|
20250113,191800,570393440,3725,3725,3725,3725,0
|
|
20250113,191700,570393440,3725,3725,3725,3725,0
|
|
20250113,191600,570393440,3725,3725,3725,3725,0
|
|
20250113,191500,570393440,3725,3725,3725,3725,0
|
|
20250113,191400,570393440,3725,3725,3725,3725,0
|
|
20250113,191300,570393440,3725,3725,3725,3725,0
|
|
20250113,191200,570393440,3725,3725,3725,3725,0
|
|
20250113,191100,570393440,3725,3725,3725,3725,0
|
|
20250113,191000,570393440,3725,3725,3725,3725,0
|
|
20250113,190900,570393440,3725,3725,3725,3725,0
|
|
20250113,190800,570393440,3725,3725,3725,3725,0
|
|
20250113,190700,570393440,3725,3725,3725,3725,0
|
|
20250113,190600,570393440,3725,3725,3725,3725,0
|
|
20250113,190500,570393440,3725,3725,3725,3725,0
|
|
20250113,190400,570393440,3725,3725,3725,3725,0
|
|
20250113,190300,570393440,3725,3725,3725,3725,0
|
|
20250113,190200,570393440,3725,3725,3725,3725,0
|
|
20250113,190100,570393440,3725,3725,3725,3725,0
|
|
20250113,190000,570393440,3725,3725,3725,3725,0
|
|
20250113,185900,570393440,3725,3725,3725,3725,0
|
|
20250113,185800,570393440,3725,3725,3725,3725,0
|
|
20250113,185700,570393440,3725,3725,3725,3725,0
|
|
20250113,185600,570393440,3725,3725,3725,3725,0
|
|
20250113,185500,570393440,3725,3725,3725,3725,0
|
|
20250113,185400,570393440,3725,3725,3725,3725,0
|
|
20250113,185300,570393440,3725,3725,3725,3725,0
|
|
20250113,185200,570393440,3725,3725,3725,3725,0
|
|
20250113,185100,570393440,3725,3725,3725,3725,0
|
|
20250113,185000,570393440,3725,3725,3725,3725,0
|
|
20250113,184900,570393440,3725,3725,3725,3725,2870
|
|
20250113,184800,570393440,3725,3725,3725,3725,0
|
|
20250113,184700,570393440,3725,3725,3725,3725,0
|
|
20250113,184600,570393440,3725,3725,3725,3725,0
|
|
20250113,184500,570393440,3725,3725,3725,3725,0
|
|
20250113,184400,570393440,3725,3725,3725,3725,0
|
|
20250113,184300,570393440,3725,3725,3725,3725,0
|
|
20250113,184200,570393440,3725,3725,3725,3725,0
|
|
20250113,184100,570393440,3725,3725,3725,3725,0
|
|
20250113,184000,570393440,3725,3725,3725,3725,0
|
|
20250113,183900,570393440,3725,3725,3725,3725,0
|
|
20250113,183800,570393440,3725,3725,3725,3725,0
|
|
20250113,183700,570393440,3725,3725,3725,3725,0
|
|
20250113,183600,570393440,3725,3725,3725,3725,0
|
|
20250113,183500,570393440,3725,3725,3725,3725,0
|
|
20250113,183400,570393440,3725,3725,3725,3725,0
|
|
20250113,183300,570393440,3725,3725,3725,3725,0
|
|
20250113,183200,570393440,3725,3725,3725,3725,0
|
|
20250113,183100,570393440,3725,3725,3725,3725,0
|
|
20250113,183000,570393440,3725,3725,3725,3725,0
|
|
20250113,182900,570393440,3725,3725,3725,3725,0
|
|
20250113,182800,570393440,3725,3725,3725,3725,0
|
|
20250113,182700,570393440,3725,3725,3725,3725,0
|
|
20250113,182600,570393440,3725,3725,3725,3725,0
|
|
20250113,182500,570393440,3725,3725,3725,3725,0
|
|
20250113,182400,570393440,3725,3725,3725,3725,0
|
|
20250113,182300,570393440,3725,3725,3725,3725,0
|
|
20250113,182200,570393440,3725,3725,3725,3725,0
|
|
20250113,182100,570393440,3725,3725,3725,3725,0
|
|
20250113,182000,570393440,3725,3725,3725,3725,0
|
|
20250113,181900,570393440,3725,3725,3725,3725,2870
|
|
20250113,181800,570393440,3725,3725,3725,3725,0
|
|
20250113,181700,570393440,3725,3725,3725,3725,0
|
|
20250113,181600,570393440,3725,3725,3725,3725,0
|
|
20250113,181500,570393440,3725,3725,3725,3725,0
|
|
20250113,181400,570393440,3725,3725,3725,3725,0
|
|
20250113,181300,570393440,3725,3725,3725,3725,0
|
|
20250113,181200,570393440,3725,3725,3725,3725,0
|
|
20250113,181100,570393440,3725,3725,3725,3725,0
|
|
20250113,181000,570393440,3725,3725,3725,3725,0
|
|
20250113,180900,570393440,3725,3725,3725,3725,0
|
|
20250113,180800,570393440,3725,3725,3725,3725,0
|
|
20250113,180700,570393440,3725,3725,3725,3725,0
|
|
20250113,180600,570393440,3725,3725,3725,3725,0
|
|
20250113,180500,570393440,3725,3725,3725,3725,0
|
|
20250113,180400,570393440,3725,3725,3725,3725,0
|
|
20250113,180300,570393440,3725,3725,3725,3725,0
|
|
20250113,180200,570393440,3725,3725,3725,3725,0
|
|
20250113,180100,570393440,3725,3725,3725,3725,0
|
|
20250113,180000,570393440,3725,3725,3725,3725,0
|
|
20250113,175900,570393440,3725,3725,3725,3725,0
|
|
20250113,175800,570393440,3725,3725,3725,3725,0
|
|
20250113,175700,570393440,3725,3725,3725,3725,0
|
|
20250113,175600,570393440,3725,3725,3725,3725,0
|
|
20250113,175500,570393440,3725,3725,3725,3725,0
|
|
20250113,175400,570393440,3725,3725,3725,3725,0
|
|
20250113,175300,570393440,3725,3725,3725,3725,0
|
|
20250113,175200,570393440,3725,3725,3725,3725,0
|
|
20250113,175100,570393440,3725,3725,3725,3725,0
|
|
20250113,175000,570393440,3725,3725,3725,3725,0
|
|
20250113,174900,570393440,3725,3725,3725,3725,2870
|
|
20250113,174800,570393440,3725,3725,3725,3725,0
|
|
20250113,174700,570393440,3725,3725,3725,3725,0
|
|
20250113,174600,570393440,3725,3725,3725,3725,0
|
|
20250113,174500,570393440,3725,3725,3725,3725,0
|
|
20250113,174400,570393440,3725,3725,3725,3725,0
|
|
20250113,174300,570393440,3725,3725,3725,3725,0
|
|
20250113,174200,570393440,3725,3725,3725,3725,0
|
|
20250113,174100,570393440,3725,3725,3725,3725,0
|
|
20250113,174000,570393440,3725,3725,3725,3725,0
|
|
20250113,173900,570393440,3725,3725,3725,3725,0
|
|
20250113,173800,570393440,3725,3725,3725,3725,0
|
|
20250113,173700,570393440,3725,3725,3725,3725,0
|
|
20250113,173600,570393440,3725,3725,3725,3725,0
|
|
20250113,173500,570393440,3725,3725,3725,3725,0
|
|
20250113,173400,570393440,3725,3725,3725,3725,0
|
|
20250113,173300,570393440,3725,3725,3725,3725,0
|
|
20250113,173200,570393440,3725,3725,3725,3725,0
|
|
20250113,173100,570393440,3725,3725,3725,3725,0
|
|
20250113,173000,570393440,3725,3725,3725,3725,0
|
|
20250113,172900,570393440,3725,3725,3725,3725,0
|
|
20250113,172800,570393440,3725,3725,3725,3725,0
|
|
20250113,172700,570393440,3725,3725,3725,3725,0
|
|
20250113,172600,570393440,3725,3725,3725,3725,0
|
|
20250113,172500,570393440,3725,3725,3725,3725,0
|
|
20250113,172400,570393440,3725,3725,3725,3725,0
|
|
20250113,172300,570393440,3725,3725,3725,3725,0
|
|
20250113,172200,570393440,3725,3725,3725,3725,0
|
|
20250113,172100,570393440,3725,3725,3725,3725,0
|
|
20250113,172000,570393440,3725,3725,3725,3725,0
|
|
20250113,171900,570393440,3725,3725,3725,3725,2870
|
|
20250113,171800,570393440,3725,3725,3725,3725,0
|
|
20250113,171700,570393440,3725,3725,3725,3725,0
|
|
20250113,171600,570393440,3725,3725,3725,3725,0
|
|
20250113,171500,570393440,3725,3725,3725,3725,0
|
|
20250113,171400,570393440,3725,3725,3725,3725,0
|
|
20250113,171300,570393440,3725,3725,3725,3725,0
|
|
20250113,171200,570393440,3725,3725,3725,3725,0
|
|
20250113,171100,570393440,3725,3725,3725,3725,0
|
|
20250113,171000,570393440,3725,3725,3725,3725,0
|
|
20250113,170900,570393440,3725,3725,3725,3725,0
|
|
20250113,170800,570393440,3725,3725,3725,3725,0
|
|
20250113,170700,570393440,3725,3725,3725,3725,0
|
|
20250113,170600,570393440,3725,3725,3725,3725,0
|
|
20250113,170500,570393440,3725,3725,3725,3725,0
|
|
20250113,170400,570393440,3725,3725,3725,3725,0
|
|
20250113,170300,570393440,3725,3725,3725,3725,0
|
|
20250113,170200,570393440,3725,3725,3725,3725,0
|
|
20250113,170100,570393440,3725,3725,3725,3725,0
|
|
20250113,170000,570393440,3725,3725,3725,3725,0
|
|
20250113,165900,570393440,3725,3725,3725,3725,0
|
|
20250113,165800,570393440,3725,3725,3725,3725,0
|
|
20250113,165700,570393440,3725,3725,3725,3725,0
|
|
20250113,165600,570393440,3725,3725,3725,3725,0
|
|
20250113,165500,570393440,3725,3725,3725,3725,0
|
|
20250113,165400,570393440,3725,3725,3725,3725,0
|
|
20250113,165300,570393440,3725,3725,3725,3725,0
|
|
20250113,165200,570393440,3725,3725,3725,3725,0
|
|
20250113,165100,570393440,3725,3725,3725,3725,0
|
|
20250113,165000,570393440,3725,3725,3725,3725,0
|
|
20250113,164900,570393440,3725,3725,3725,3725,2870
|
|
20250113,164800,570393440,3725,3725,3725,3725,0
|
|
20250113,164700,570393440,3725,3725,3725,3725,0
|
|
20250113,164600,570393440,3725,3725,3725,3725,0
|
|
20250113,164500,570393440,3725,3725,3725,3725,0
|
|
20250113,164400,570393440,3725,3725,3725,3725,0
|
|
20250113,164300,570393440,3725,3725,3725,3725,0
|
|
20250113,164200,570393440,3725,3725,3725,3725,0
|
|
20250113,164100,570393440,3725,3725,3725,3725,0
|
|
20250113,164000,570393440,3725,3725,3725,3725,0
|
|
20250113,163900,570393440,3725,3725,3725,3725,0
|
|
20250113,163800,570393440,3725,3725,3725,3725,0
|
|
20250113,163700,570393440,3725,3725,3725,3725,0
|
|
20250113,163600,570393440,3725,3725,3725,3725,0
|
|
20250113,163500,570393440,3725,3725,3725,3725,0
|
|
20250113,163400,570393440,3725,3725,3725,3725,0
|
|
20250113,163300,570393440,3725,3725,3725,3725,0
|
|
20250113,163200,570393440,3725,3725,3725,3725,0
|
|
20250113,163100,570393440,3725,3725,3725,3725,0
|
|
20250113,163000,570393440,3725,3725,3725,3725,0
|
|
20250113,162900,570393440,3725,3725,3725,3725,0
|
|
20250113,162800,570393440,3725,3725,3725,3725,0
|
|
20250113,162700,570393440,3725,3725,3725,3725,0
|
|
20250113,162600,570393440,3725,3725,3725,3725,0
|
|
20250113,162500,570393440,3725,3725,3725,3725,0
|
|
20250113,162400,570393440,3725,3725,3725,3725,0
|
|
20250113,162300,570393440,3725,3725,3725,3725,0
|
|
20250113,162200,570393440,3725,3725,3725,3725,0
|
|
20250113,162100,570393440,3725,3725,3725,3725,0
|
|
20250113,162000,570393440,3725,3725,3725,3725,0
|
|
20250113,161900,570393440,3725,3725,3725,3725,2870
|
|
20250113,161800,570393440,3725,3725,3725,3725,0
|
|
20250113,161700,570393440,3725,3725,3725,3725,0
|
|
20250113,161600,570393440,3725,3725,3725,3725,0
|
|
20250113,161500,570393440,3725,3725,3725,3725,0
|
|
20250113,161400,570393440,3725,3725,3725,3725,0
|
|
20250113,161300,570393440,3725,3725,3725,3725,0
|
|
20250113,161200,570393440,3725,3725,3725,3725,0
|
|
20250113,161100,570393440,3725,3725,3725,3725,0
|
|
20250113,161000,570393440,3725,3725,3725,3725,0
|
|
20250113,160900,570393440,3725,3725,3725,3725,0
|
|
20250113,160800,570393440,3725,3725,3725,3725,0
|
|
20250113,160700,570393440,3725,3725,3725,3725,0
|
|
20250113,160600,570393440,3725,3725,3725,3725,0
|
|
20250113,160500,570393440,3725,3725,3725,3725,0
|
|
20250113,160400,570393440,3725,3725,3725,3725,0
|
|
20250113,160300,570393440,3725,3725,3725,3725,0
|
|
20250113,160200,570393440,3725,3725,3725,3725,0
|
|
20250113,160100,570393440,3725,3725,3725,3725,0
|
|
20250113,160000,570393440,3725,3725,3725,3725,0
|
|
20250113,155900,570393440,3725,3725,3725,3725,0
|
|
20250113,155800,570393440,3725,3725,3725,3725,0
|
|
20250113,155700,570393440,3725,3725,3725,3725,0
|
|
20250113,155600,570393440,3725,3725,3725,3725,0
|
|
20250113,155500,570393440,3725,3725,3725,3725,0
|
|
20250113,155400,570393440,3725,3725,3725,3725,0
|
|
20250113,155300,570393440,3725,3725,3725,3725,0
|
|
20250113,155200,570393440,3725,3725,3725,3725,0
|
|
20250113,155100,570393440,3725,3725,3725,3725,0
|
|
20250113,155000,570393440,3725,3725,3725,3725,0
|
|
20250113,154900,570393440,3725,3725,3725,3725,2870
|
|
20250113,154800,570393440,3725,3725,3725,3725,0
|
|
20250113,154700,570393440,3725,3725,3725,3725,0
|
|
20250113,154600,570393440,3725,3725,3725,3725,0
|
|
20250113,154500,570393440,3725,3725,3725,3725,0
|
|
20250113,154400,570393440,3725,3725,3725,3725,0
|
|
20250113,154300,570393440,3725,3725,3725,3725,0
|
|
20250113,154200,570393440,3725,3725,3725,3725,0
|
|
20250113,154100,570393440,3725,3725,3725,3725,0
|
|
20250113,154000,570393440,3725,3725,3725,3725,0
|
|
20250113,153900,570393440,3725,3725,3725,3725,0
|
|
20250113,153800,570393440,3725,3725,3725,3725,0
|
|
20250113,153700,570393440,3725,3725,3725,3725,0
|
|
20250113,153600,570393440,3725,3725,3725,3725,0
|
|
20250113,153500,570393440,3725,3725,3725,3725,0
|
|
20250113,153400,570393440,3725,3725,3725,3725,0
|
|
20250113,153300,570393440,3725,3725,3725,3725,0
|
|
20250113,153200,570393440,3725,3725,3725,3725,0
|
|
20250113,153100,570393440,3725,3725,3725,3725,0
|
|
20250113,153000,570393440,3725,3725,3725,3725,2870
|
|
20250113,152900,559702690,3725,3725,3725,3725,0
|
|
20250113,152800,559702690,3725,3725,3725,3725,0
|
|
20250113,152700,559702690,3725,3725,3725,3725,0
|
|
20250113,152600,559702690,3725,3725,3725,3725,0
|
|
20250113,152500,559702690,3725,3725,3725,3725,0
|
|
20250113,152400,559702690,3725,3725,3725,3725,0
|
|
20250113,152300,559702690,3725,3725,3725,3725,0
|
|
20250113,152200,559702690,3725,3725,3725,3725,0
|
|
20250113,152100,559702690,3725,3725,3725,3725,0
|
|
20250113,152000,559702690,3725,3725,3725,3725,0
|
|
20250113,151900,559702690,3725,3715,3725,3710,4482
|
|
20250113,151800,543054055,3715,3715,3715,3715,34
|
|
20250113,151700,542927745,3715,3705,3715,3705,12
|
|
20250113,151600,542883265,3705,3705,3705,3705,0
|
|
20250113,151500,542883265,3705,3710,3710,3705,572
|
|
20250113,151400,540761920,3710,3710,3710,3710,250
|
|
20250113,151300,539834420,3710,3715,3715,3710,404
|
|
20250113,151200,538335405,3715,3715,3715,3715,36
|
|
20250113,151100,538201665,3715,3715,3715,3715,0
|
|
20250113,151000,538201665,3715,3715,3715,3715,0
|
|
20250113,150900,538201665,3715,3715,3715,3715,0
|
|
20250113,150800,538201665,3715,3715,3715,3715,0
|
|
20250113,150700,538201665,3715,3715,3715,3715,10
|
|
20250113,150600,538164515,3710,3710,3710,3710,0
|
|
20250113,150500,538164515,3710,3710,3710,3710,0
|
|
20250113,150400,538164515,3710,3710,3710,3710,70
|
|
20250113,150300,537904815,3715,3715,3715,3715,0
|
|
20250113,150200,537904815,3715,3715,3715,3715,0
|
|
20250113,150100,537904815,3715,3715,3720,3710,588
|
|
20250113,150000,535722285,3720,3720,3720,3720,0
|
|
20250113,145900,535722285,3720,3720,3720,3720,0
|
|
20250113,145800,535722285,3720,3720,3720,3720,0
|
|
20250113,145700,535722285,3720,3720,3720,3720,0
|
|
20250113,145600,535722285,3720,3715,3720,3715,9
|
|
20250113,145500,535688810,3715,3715,3715,3715,188
|
|
20250113,145400,534990390,3720,3720,3720,3720,0
|
|
20250113,145300,534990390,3720,3720,3720,3720,0
|
|
20250113,145200,534990390,3720,3720,3720,3720,0
|
|
20250113,145100,534990390,3720,3720,3720,3720,0
|
|
20250113,145000,534990390,3720,3720,3720,3720,0
|
|
20250113,144900,534990390,3720,3720,3720,3720,0
|
|
20250113,144800,534990390,3720,3720,3720,3720,0
|
|
20250113,144700,534990390,3720,3720,3720,3720,0
|
|
20250113,144600,534990390,3720,3720,3720,3720,60
|
|
20250113,144500,534767190,3720,3720,3720,3720,0
|
|
20250113,144400,534767190,3720,3720,3720,3720,0
|
|
20250113,144300,534767190,3720,3720,3720,3720,0
|
|
20250113,144200,534767190,3720,3720,3720,3720,0
|
|
20250113,144100,534767190,3720,3720,3720,3720,0
|
|
20250113,144000,534767190,3720,3720,3720,3720,0
|
|
20250113,143900,534767190,3720,3720,3720,3720,0
|
|
20250113,143800,534767190,3720,3720,3720,3715,3
|
|
20250113,143700,534756035,3710,3710,3720,3705,433
|
|
20250113,143600,533151355,3715,3715,3715,3715,0
|
|
20250113,143500,533151355,3715,3715,3720,3715,5
|
|
20250113,143400,533132770,3715,3710,3720,3710,323
|
|
20250113,143300,531934410,3710,3715,3715,3710,5886
|
|
20250113,143200,510094200,3725,3725,3725,3725,0
|
|
20250113,143100,510094200,3725,3720,3725,3720,72
|
|
20250113,143000,509826355,3725,3725,3725,3725,0
|
|
20250113,142900,509826355,3725,3725,3725,3725,0
|
|
20250113,142800,509826355,3725,3725,3725,3725,1
|
|
20250113,142700,509822630,3725,3725,3725,3725,136
|
|
20250113,142600,509316030,3725,3720,3725,3720,261
|
|
20250113,142500,508344440,3720,3720,3720,3720,141
|
|
20250113,142400,507819920,3720,3720,3720,3720,0
|
|
20250113,142300,507819920,3720,3720,3720,3720,5
|
|
20250113,142200,507801320,3720,3720,3720,3720,0
|
|
20250113,142100,507801320,3720,3720,3720,3720,0
|
|
20250113,142000,507801320,3720,3720,3720,3720,0
|
|
20250113,141900,507801320,3720,3720,3720,3720,0
|
|
20250113,141800,507801320,3720,3720,3720,3720,0
|
|
20250113,141700,507801320,3720,3720,3720,3720,0
|
|
20250113,141600,507801320,3720,3720,3720,3720,0
|
|
20250113,141500,507801320,3720,3720,3720,3720,110
|
|
20250113,141400,507392120,3720,3720,3720,3720,0
|
|
20250113,141300,507392120,3720,3720,3720,3720,0
|
|
20250113,141200,507392120,3720,3720,3720,3720,0
|
|
20250113,141100,507392120,3720,3720,3720,3720,0
|
|
20250113,141000,507392120,3720,3725,3725,3720,437
|
|
20250113,140900,505765510,3725,3725,3725,3725,0
|
|
20250113,140800,505765510,3725,3725,3725,3725,1
|
|
20250113,140700,505761785,3725,3725,3725,3725,0
|
|
20250113,140600,505761785,3725,3725,3725,3725,0
|
|
20250113,140500,505761785,3725,3725,3725,3725,448
|
|
20250113,140400,504092985,3730,3730,3730,3730,0
|
|
20250113,140300,504092985,3730,3730,3730,3730,0
|
|
20250113,140200,504092985,3730,3735,3735,3730,372
|
|
20250113,140100,502705030,3740,3740,3740,3740,271
|
|
20250113,140000,501691490,3750,3745,3750,3745,3
|
|
20250113,135900,501680245,3750,3745,3750,3745,134
|
|
20250113,135800,501178140,3745,3745,3745,3745,1922
|
|
20250113,135700,493980250,3745,3745,3745,3745,0
|
|
20250113,135600,493980250,3745,3745,3745,3745,1331
|
|
20250113,135500,488995655,3740,3740,3740,3740,669
|
|
20250113,135400,486493595,3740,3740,3740,3740,0
|
|
20250113,135300,486493595,3740,3740,3740,3740,1
|
|
20250113,135200,486489855,3740,3740,3740,3740,0
|
|
20250113,135100,486489855,3740,3740,3740,3740,0
|
|
20250113,135000,486489855,3740,3730,3740,3730,789
|
|
20250113,134900,483539190,3740,3730,3740,3730,432
|
|
20250113,134800,481926045,3730,3730,3730,3730,0
|
|
20250113,134700,481926045,3730,3730,3730,3730,0
|
|
20250113,134600,481926045,3730,3730,3730,3730,0
|
|
20250113,134500,481926045,3730,3725,3730,3725,884
|
|
20250113,134400,478631500,3725,3725,3725,3725,931
|
|
20250113,134300,475163525,3725,3725,3725,3725,0
|
|
20250113,134200,475163525,3725,3725,3725,3725,11
|
|
20250113,134100,475122550,3725,3725,3725,3725,386
|
|
20250113,134000,473684700,3725,3725,3725,3725,51
|
|
20250113,133900,473494725,3725,3725,3725,3725,0
|
|
20250113,133800,473494725,3725,3720,3725,3720,536
|
|
20250113,133700,471499575,3720,3720,3720,3720,0
|
|
20250113,133600,471499575,3720,3720,3720,3720,1
|
|
20250113,133500,471495855,3720,3715,3720,3715,1146
|
|
20250113,133400,467237955,3710,3710,3710,3710,0
|
|
20250113,133300,467237955,3710,3710,3710,3710,1
|
|
20250113,133200,467234245,3715,3715,3715,3715,22
|
|
20250113,133100,467152515,3720,3720,3720,3720,0
|
|
20250113,133000,467152515,3720,3720,3720,3720,0
|
|
20250113,132900,467152515,3720,3725,3725,3710,260
|
|
20250113,132800,466186665,3720,3715,3725,3715,350
|
|
20250113,132700,464884665,3715,3730,3730,3715,2000
|
|
20250113,132600,457450115,3735,3735,3735,3735,0
|
|
20250113,132500,457450115,3735,3745,3745,3735,8047
|
|
20250113,132400,427347050,3745,3745,3745,3745,196
|
|
20250113,132300,426613030,3745,3745,3745,3745,0
|
|
20250113,132200,426613030,3745,3740,3745,3740,2
|
|
20250113,132100,426605545,3745,3745,3745,3745,536
|
|
20250113,132000,424598225,3750,3750,3750,3750,0
|
|
20250113,131900,424598225,3750,3750,3750,3750,0
|
|
20250113,131800,424598225,3750,3745,3750,3745,1609
|
|
20250113,131700,418564515,3745,3745,3745,3745,900
|
|
20250113,131600,415194015,3745,3745,3750,3745,24
|
|
20250113,131500,415104130,3745,3745,3750,3745,914
|
|
20250113,131400,411679150,3745,3740,3750,3735,1319
|
|
20250113,131300,406744205,3745,3745,3765,3730,3702
|
|
20250113,131200,392860215,3740,3750,3750,3740,127
|
|
20250113,131100,392385220,3740,3730,3745,3730,2598
|
|
20250113,131000,382668940,3730,3725,3730,3725,1456
|
|
20250113,130900,377243090,3725,3720,3735,3720,2363
|
|
20250113,130800,368425475,3725,3720,3725,3720,1104
|
|
20250113,130700,364314155,3720,3725,3725,3720,771
|
|
20250113,130600,361443600,3730,3730,3730,3730,0
|
|
20250113,130500,361443600,3730,3725,3730,3725,2377
|
|
20250113,130400,352580440,3725,3725,3725,3725,1
|
|
20250113,130300,352576715,3725,3720,3725,3720,1196
|
|
20250113,130200,348123115,3720,3715,3720,3715,51
|
|
20250113,130100,347933645,3715,3715,3715,3715,640
|
|
20250113,130000,345556045,3710,3710,3710,3710,0
|
|
20250113,125900,345556045,3710,3710,3710,3710,22
|
|
20250113,125800,345474425,3710,3715,3715,3710,1397
|
|
20250113,125700,340290675,3715,3720,3720,3715,239
|
|
20250113,125600,339401700,3720,3720,3720,3720,21
|
|
20250113,125500,339323580,3720,3720,3720,3720,22
|
|
20250113,125400,339241740,3720,3720,3720,3720,22
|
|
20250113,125300,339159900,3720,3720,3720,3720,42
|
|
20250113,125200,339003660,3720,3720,3720,3720,322
|
|
20250113,125100,337805820,3720,3725,3725,3720,41
|
|
20250113,125000,337653275,3725,3725,3725,3725,2182
|
|
20250113,124900,329525325,3720,3720,3720,3720,1229
|
|
20250113,124800,324953445,3715,3705,3715,3705,696
|
|
20250113,124700,322368020,3705,3705,3705,3705,21
|
|
20250113,124600,322290215,3705,3705,3705,3705,22
|
|
20250113,124500,322208705,3705,3705,3705,3705,46
|
|
20250113,124400,322038275,3705,3710,3710,3705,854
|
|
20250113,124300,318870040,3710,3690,3710,3690,5395
|
|
20250113,124200,298903875,3685,3685,3685,3685,21
|
|
20250113,124100,298826490,3685,3685,3685,3685,42
|
|
20250113,124000,298671720,3685,3685,3685,3685,22
|
|
20250113,123900,298590650,3685,3685,3685,3685,21
|
|
20250113,123800,298513265,3685,3685,3685,3685,62
|
|
20250113,123700,298284795,3685,3675,3695,3675,2867
|
|
20250113,123600,287734305,3675,3675,3675,3675,21
|
|
20250113,123500,287657130,3675,3675,3675,3675,21
|
|
20250113,123400,287579955,3680,3675,3680,3675,827
|
|
20250113,123300,284539180,3670,3670,3670,3670,43
|
|
20250113,123200,284381370,3670,3670,3670,3670,21
|
|
20250113,123100,284304300,3670,3670,3670,3670,21
|
|
20250113,123000,284227230,3675,3670,3675,3670,24
|
|
20250113,122900,284139140,3670,3670,3670,3670,42
|
|
20250113,122800,283985000,3675,3675,3675,3675,262
|
|
20250113,122700,283022150,3675,3675,3675,3675,22
|
|
20250113,122600,282941300,3675,3675,3675,3675,21
|
|
20250113,122500,282864125,3675,3675,3675,3675,43
|
|
20250113,122400,282706100,3675,3675,3675,3675,22
|
|
20250113,122300,282625250,3675,3675,3675,3675,21
|
|
20250113,122200,282548075,3675,3675,3675,3675,21
|
|
20250113,122100,282470900,3675,3675,3680,3675,44
|
|
20250113,122000,282309195,3680,3675,3680,3675,22
|
|
20250113,121900,282228340,3675,3675,3680,3670,27
|
|
20250113,121800,282129210,3670,3670,3670,3670,22
|
|
20250113,121700,282048470,3670,3670,3675,3670,444
|
|
20250113,121600,280416980,3675,3665,3675,3665,1026
|
|
20250113,121500,276646690,3670,3670,3670,3670,17
|
|
20250113,121400,276584300,3670,3670,3670,3670,22
|
|
20250113,121300,276503560,3670,3670,3670,3670,42
|
|
20250113,121200,276349420,3670,3670,3675,3670,24
|
|
20250113,121100,276261335,3665,3665,3665,3665,21
|
|
20250113,121000,276184370,3665,3665,3665,3665,42
|
|
20250113,120900,276030440,3675,3660,3675,3660,1411
|
|
20250113,120800,270859225,3660,3665,3665,3655,4961
|
|
20250113,120700,252710720,3665,3665,3665,3665,21
|
|
20250113,120600,252633755,3665,3665,3665,3665,21
|
|
20250113,120500,252556790,3665,3665,3665,3665,43
|
|
20250113,120400,252399195,3665,3665,3665,3665,42
|
|
20250113,120300,252245265,3675,3670,3675,3670,101
|
|
20250113,120200,251874590,3660,3665,3665,3660,43
|
|
20250113,120100,251717150,3665,3665,3665,3665,21
|
|
20250113,120000,251640185,3665,3660,3665,3660,43
|
|
20250113,115900,251482700,3665,3665,3665,3665,1653
|
|
20250113,115800,245424455,3660,3660,3660,3660,21
|
|
20250113,115700,245347595,3660,3660,3660,3660,43
|
|
20250113,115600,245190215,3660,3660,3660,3660,21
|
|
20250113,115500,245113355,3660,3660,3660,3660,21
|
|
20250113,115400,245036495,3660,3660,3660,3660,21
|
|
20250113,115300,244959635,3660,3660,3660,3660,43
|
|
20250113,115200,244802255,3660,3660,3660,3660,21
|
|
20250113,115100,244725395,3660,3660,3660,3660,21
|
|
20250113,115000,244648535,3660,3660,3660,3660,22
|
|
20250113,114900,244568015,3660,3660,3660,3660,42
|
|
20250113,114800,244414295,3660,3675,3675,3655,10537
|
|
20250113,114700,205796435,3675,3675,3675,3675,22
|
|
20250113,114600,205715585,3675,3675,3675,3675,21
|
|
20250113,114500,205638410,3680,3680,3680,3680,52
|
|
20250113,114400,205447050,3680,3680,3680,3680,22
|
|
20250113,114300,205366090,3680,3680,3680,3680,21
|
|
20250113,114200,205288810,3680,3680,3680,3680,21
|
|
20250113,114100,205211530,3680,3680,3680,3680,64
|
|
20250113,114000,204976010,3685,3680,3695,3680,11
|
|
20250113,113900,204935495,3675,3680,3680,3675,22
|
|
20250113,113800,204854640,3680,3680,3680,3675,24
|
|
20250113,113700,204766425,3675,3675,3675,3675,297
|
|
20250113,113600,203674950,3675,3675,3675,3675,21
|
|
20250113,113500,203597775,3675,3675,3675,3675,22
|
|
20250113,113400,203516925,3675,3675,3675,3675,21
|
|
20250113,113300,203439750,3675,3675,3680,3675,43
|
|
20250113,113200,203281720,3680,3675,3680,3675,50
|
|
20250113,113100,203097830,3675,3675,3675,3675,21
|
|
20250113,113000,203020655,3675,3675,3675,3675,21
|
|
20250113,112900,202943480,3675,3675,3675,3675,43
|
|
20250113,112800,202785455,3675,3675,3675,3675,21
|
|
20250113,112700,202708280,3675,3675,3675,3675,21
|
|
20250113,112600,202631105,3675,3675,3675,3675,21
|
|
20250113,112500,202553930,3675,3675,3675,3675,43
|
|
20250113,112400,202395905,3675,3675,3675,3675,21
|
|
20250113,112300,202318730,3685,3675,3685,3675,140
|
|
20250113,112200,201803220,3680,3680,3680,3680,5
|
|
20250113,112100,201784820,3675,3675,3675,3675,61
|
|
20250113,112000,201560645,3680,3685,3685,3680,4
|
|
20250113,111900,201545920,3680,3675,3685,3675,25
|
|
20250113,111800,201454025,3675,3675,3675,3675,21
|
|
20250113,111700,201376850,3675,3675,3675,3675,42
|
|
20250113,111600,201222500,3675,3675,3675,3675,37
|
|
20250113,111500,201086525,3680,3680,3680,3680,6
|
|
20250113,111400,201064445,3680,3685,3685,3680,22
|
|
20250113,111300,200983480,3685,3675,3695,3675,174
|
|
20250113,111200,200342560,3675,3675,3675,3675,21
|
|
20250113,111100,200265385,3680,3680,3680,3680,21
|
|
20250113,111000,200188105,3680,3685,3690,3680,45
|
|
20250113,110900,200022475,3685,3675,3695,3675,623
|
|
20250113,110800,197729740,3675,3675,3675,3675,21
|
|
20250113,110700,197652565,3675,3675,3675,3675,351
|
|
20250113,110600,196362640,3675,3675,3675,3675,21
|
|
20250113,110500,196285465,3675,3675,3675,3675,42
|
|
20250113,110400,196131115,3675,3675,3675,3675,22
|
|
20250113,110300,196050265,3675,3680,3680,3675,22
|
|
20250113,110200,195969410,3675,3675,3675,3675,21
|
|
20250113,110100,195892235,3675,3675,3675,3675,43
|
|
20250113,110000,195734210,3675,3675,3675,3675,21
|
|
20250113,105900,195657035,3680,3675,3680,3675,79
|
|
20250113,105800,195366420,3675,3675,3675,3675,21
|
|
20250113,105700,195289245,3675,3675,3675,3675,22
|
|
20250113,105600,195208395,3675,3675,3675,3675,62
|
|
20250113,105500,194980545,3680,3680,3680,3680,23
|
|
20250113,105400,194895905,3695,3680,3695,3680,100
|
|
20250113,105300,194526860,3675,3680,3680,3675,23
|
|
20250113,105200,194442325,3675,3675,3675,3675,42
|
|
20250113,105100,194287975,3680,3695,3695,3680,227
|
|
20250113,105000,193452600,3680,3675,3695,3675,122
|
|
20250113,104900,193002555,3675,3675,3675,3675,21
|
|
20250113,104800,192925380,3675,3675,3675,3675,43
|
|
20250113,104700,192767355,3675,3675,3675,3675,21
|
|
20250113,104600,192690180,3675,3675,3675,3675,37
|
|
20250113,104500,192554205,3685,3675,3690,3675,313
|
|
20250113,104400,191401705,3670,3670,3675,3670,43
|
|
20250113,104300,191243890,3670,3680,3680,3670,22
|
|
20250113,104200,191163140,3680,3675,3680,3670,325
|
|
20250113,104100,189968375,3670,3670,3670,3670,21
|
|
20250113,104000,189891305,3670,3670,3670,3670,42
|
|
20250113,103900,189737165,3670,3670,3670,3670,22
|
|
20250113,103800,189656425,3670,3670,3670,3670,21
|
|
20250113,103700,189579355,3670,3670,3670,3670,21
|
|
20250113,103600,189502285,3670,3670,3670,3670,43
|
|
20250113,103500,189344475,3670,3670,3670,3670,21
|
|
20250113,103400,189267405,3670,3670,3670,3670,21
|
|
20250113,103300,189190335,3670,3675,3675,3670,136
|
|
20250113,103200,188691140,3670,3670,3670,3670,43
|
|
20250113,103100,188533330,3670,3670,3670,3670,21
|
|
20250113,103000,188456260,3670,3670,3670,3670,21
|
|
20250113,102900,188379190,3670,3670,3670,3670,22
|
|
20250113,102800,188298450,3670,3675,3675,3670,42
|
|
20250113,102700,188144230,3675,3675,3675,3675,43
|
|
20250113,102600,187986205,3680,3680,3680,3680,1195
|
|
20250113,102500,183588605,3680,3680,3690,3680,23
|
|
20250113,102400,183503955,3675,3685,3685,3675,1177
|
|
20250113,102300,179168700,3685,3685,3685,3685,22
|
|
20250113,102200,179087630,3685,3680,3685,3680,222
|
|
20250113,102100,178269665,3680,3680,3685,3680,24
|
|
20250113,102000,178181340,3675,3675,3675,3675,43
|
|
20250113,101900,178023315,3680,3670,3680,3670,531
|
|
20250113,101800,176071990,3670,3670,3670,3670,721
|
|
20250113,101700,173425920,3670,3665,3670,3665,92
|
|
20250113,101600,173088730,3660,3665,3665,3660,1157
|
|
20250113,101500,168849105,3660,3660,3660,3660,21
|
|
20250113,101400,168772245,3665,3665,3665,3665,28
|
|
20250113,101300,168669625,3665,3665,3665,3665,21
|
|
20250113,101200,168592660,3665,3660,3685,3660,44
|
|
20250113,101100,168431485,3660,3655,3660,3655,322
|
|
20250113,101000,167254570,3655,3655,3655,3655,46
|
|
20250113,100900,167086440,3655,3665,3670,3655,6570
|
|
20250113,100800,143012935,3665,3670,3670,3665,800
|
|
20250113,100700,140077040,3670,3670,3670,3670,58
|
|
20250113,100600,139864180,3670,3670,3670,3670,21
|
|
20250113,100500,139787110,3670,3670,3670,3670,21
|
|
20250113,100400,139710040,3675,3675,3675,3670,243
|
|
20250113,100300,138817230,3675,3675,3675,3675,1266
|
|
20250113,100200,134164680,3675,3675,3675,3675,21
|
|
20250113,100100,134087505,3675,3675,3675,3675,102
|
|
20250113,100000,133712655,3675,3675,3675,3675,43
|
|
20250113,095900,133554630,3680,3680,3680,3680,0
|
|
20250113,095800,133554630,3680,3685,3685,3680,398
|
|
20250113,095700,132088230,3685,3685,3685,3685,21
|
|
20250113,095600,132010845,3685,3685,3690,3685,138
|
|
20250113,095500,131502305,3690,3685,3690,3680,29
|
|
20250113,095400,131395520,3680,3680,3680,3680,21
|
|
20250113,095300,131318240,3680,3680,3680,3680,21
|
|
20250113,095200,131240960,3680,3680,3690,3680,46
|
|
20250113,095100,131071655,3680,3690,3690,3680,23
|
|
20250113,095000,130987000,3690,3680,3690,3680,122
|
|
20250113,094900,130538025,3690,3685,3690,3680,44
|
|
20250113,094800,130376090,3685,3690,3690,3685,587
|
|
20250113,094700,128212990,3685,3685,3685,3685,21
|
|
20250113,094600,128135605,3685,3685,3685,3685,22
|
|
20250113,094500,128054535,3685,3685,3685,3685,21
|
|
20250113,094400,127977150,3685,3685,3685,3685,42
|
|
20250113,094300,127822380,3690,3685,3690,3685,394
|
|
20250113,094200,126369985,3690,3685,3690,3685,32
|
|
20250113,094100,126252060,3685,3690,3690,3685,758
|
|
20250113,094000,123455095,3690,3690,3700,3690,45
|
|
20250113,093900,123289030,3700,3690,3700,3690,23
|
|
20250113,093800,123204145,3690,3695,3700,3690,41
|
|
20250113,093700,123052750,3695,3705,3705,3690,26
|
|
20250113,093600,122956755,3695,3690,3705,3690,46
|
|
20250113,093500,122786990,3690,3690,3690,3690,1304
|
|
20250113,093400,117975230,3695,3690,3695,3690,26
|
|
20250113,093300,117879270,3695,3695,3695,3695,144
|
|
20250113,093200,117347190,3695,3705,3705,3695,43
|
|
20250113,093100,117188240,3705,3695,3705,3695,242
|
|
20250113,093000,116294025,3695,3690,3705,3690,561
|
|
20250113,092900,114219275,3695,3685,3700,3680,3027
|
|
20250113,092800,103040355,3680,3680,3680,3680,43
|
|
20250113,092700,102882115,3680,3680,3680,3680,22
|
|
20250113,092600,102801155,3680,3680,3680,3680,21
|
|
20250113,092500,102723875,3680,3680,3685,3680,62
|
|
20250113,092400,102495695,3680,3680,3685,3680,23
|
|
20250113,092300,102411050,3680,3675,3680,3675,22
|
|
20250113,092200,102330195,3675,3675,3675,3675,113
|
|
20250113,092100,101914920,3675,3685,3685,3675,115
|
|
20250113,092000,101491825,3680,3685,3685,3680,7058
|
|
20250113,091900,75508525,3690,3690,3690,3690,128
|
|
20250113,091800,75036205,3690,3690,3690,3690,22
|
|
20250113,091700,74955025,3690,3690,3695,3690,37
|
|
20250113,091600,74818490,3685,3685,3685,3685,176
|
|
20250113,091500,74169930,3695,3695,3695,3690,3092
|
|
20250113,091400,62755205,3700,3700,3700,3700,1570
|
|
20250113,091300,56946205,3700,3700,3700,3700,21
|
|
20250113,091200,56868505,3700,3700,3720,3700,462
|
|
20250113,091100,55153425,3695,3675,3695,3675,4315
|
|
20250113,091000,39239670,3675,3665,3680,3665,13
|
|
20250113,090900,39191915,3660,3680,3685,3660,2034
|
|
20250113,090800,31703115,3680,3690,3690,3680,523
|
|
20250113,090700,29775855,3690,3680,3690,3680,227
|
|
20250113,090600,28938535,3685,3685,3685,3685,1116
|
|
20250113,090500,24826075,3685,3685,3685,3685,21
|
|
20250113,090400,24748690,3685,3690,3690,3685,368
|
|
20250113,090300,23392605,3690,3690,3690,3685,1666
|
|
20250113,090200,17250065,3690,3700,3700,3690,1571
|
|
20250113,090100,11438075,3700,3700,3700,3700,1519
|
|
20250113,090000,5817775,3700,3725,3725,3685,1571
|