672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,210900,152311405,3340,3340,3340,3340,1243
|
|
20250102,210800,152311405,3340,3340,3340,3340,0
|
|
20250102,210700,152311405,3340,3340,3340,3340,0
|
|
20250102,210600,152311405,3340,3340,3340,3340,0
|
|
20250102,210500,152311405,3340,3340,3340,3340,0
|
|
20250102,210400,152311405,3340,3340,3340,3340,0
|
|
20250102,210300,152311405,3340,3340,3340,3340,0
|
|
20250102,210200,152311405,3340,3340,3340,3340,0
|
|
20250102,210100,152311405,3340,3340,3340,3340,0
|
|
20250102,210000,152311405,3340,3340,3340,3340,0
|
|
20250102,205900,152311405,3340,3340,3340,3340,0
|
|
20250102,205800,152311405,3340,3340,3340,3340,0
|
|
20250102,205700,152311405,3340,3340,3340,3340,0
|
|
20250102,205600,152311405,3340,3340,3340,3340,0
|
|
20250102,205500,152311405,3340,3340,3340,3340,0
|
|
20250102,205400,152311405,3340,3340,3340,3340,0
|
|
20250102,205300,152311405,3340,3340,3340,3340,0
|
|
20250102,205200,152311405,3340,3340,3340,3340,0
|
|
20250102,205100,152311405,3340,3340,3340,3340,0
|
|
20250102,205000,152311405,3340,3340,3340,3340,0
|
|
20250102,204900,152311405,3340,3340,3340,3340,0
|
|
20250102,204800,152311405,3340,3340,3340,3340,0
|
|
20250102,204700,152311405,3340,3340,3340,3340,0
|
|
20250102,204600,152311405,3340,3340,3340,3340,0
|
|
20250102,204500,152311405,3340,3340,3340,3340,0
|
|
20250102,204400,152311405,3340,3340,3340,3340,0
|
|
20250102,204300,152311405,3340,3340,3340,3340,0
|
|
20250102,204200,152311405,3340,3340,3340,3340,0
|
|
20250102,204100,152311405,3340,3340,3340,3340,0
|
|
20250102,204000,152311405,3340,3340,3340,3340,0
|
|
20250102,203900,152311405,3340,3340,3340,3340,1243
|
|
20250102,203800,152311405,3340,3340,3340,3340,0
|
|
20250102,203700,152311405,3340,3340,3340,3340,0
|
|
20250102,203600,152311405,3340,3340,3340,3340,0
|
|
20250102,203500,152311405,3340,3340,3340,3340,0
|
|
20250102,203400,152311405,3340,3340,3340,3340,0
|
|
20250102,203300,152311405,3340,3340,3340,3340,0
|
|
20250102,203200,152311405,3340,3340,3340,3340,0
|
|
20250102,203100,152311405,3340,3340,3340,3340,0
|
|
20250102,203000,152311405,3340,3340,3340,3340,0
|
|
20250102,202900,152311405,3340,3340,3340,3340,0
|
|
20250102,202800,152311405,3340,3340,3340,3340,0
|
|
20250102,202700,152311405,3340,3340,3340,3340,0
|
|
20250102,202600,152311405,3340,3340,3340,3340,0
|
|
20250102,202500,152311405,3340,3340,3340,3340,0
|
|
20250102,202400,152311405,3340,3340,3340,3340,0
|
|
20250102,202300,152311405,3340,3340,3340,3340,0
|
|
20250102,202200,152311405,3340,3340,3340,3340,0
|
|
20250102,202100,152311405,3340,3340,3340,3340,0
|
|
20250102,202000,152311405,3340,3340,3340,3340,0
|
|
20250102,201900,152311405,3340,3340,3340,3340,0
|
|
20250102,201800,152311405,3340,3340,3340,3340,0
|
|
20250102,201700,152311405,3340,3340,3340,3340,0
|
|
20250102,201600,152311405,3340,3340,3340,3340,0
|
|
20250102,201500,152311405,3340,3340,3340,3340,0
|
|
20250102,201400,152311405,3340,3340,3340,3340,0
|
|
20250102,201300,152311405,3340,3340,3340,3340,0
|
|
20250102,201200,152311405,3340,3340,3340,3340,0
|
|
20250102,201100,152311405,3340,3340,3340,3340,0
|
|
20250102,201000,152311405,3340,3340,3340,3340,0
|
|
20250102,200900,152311405,3340,3340,3340,3340,1243
|
|
20250102,200800,152311405,3340,3340,3340,3340,0
|
|
20250102,200700,152311405,3340,3340,3340,3340,0
|
|
20250102,200600,152311405,3340,3340,3340,3340,0
|
|
20250102,200500,152311405,3340,3340,3340,3340,0
|
|
20250102,200400,152311405,3340,3340,3340,3340,0
|
|
20250102,200300,152311405,3340,3340,3340,3340,0
|
|
20250102,200200,152311405,3340,3340,3340,3340,0
|
|
20250102,200100,152311405,3340,3340,3340,3340,0
|
|
20250102,200000,152311405,3340,3340,3340,3340,0
|
|
20250102,195900,152311405,3340,3340,3340,3340,0
|
|
20250102,195800,152311405,3340,3340,3340,3340,0
|
|
20250102,195700,152311405,3340,3340,3340,3340,0
|
|
20250102,195600,152311405,3340,3340,3340,3340,0
|
|
20250102,195500,152311405,3340,3340,3340,3340,0
|
|
20250102,195400,152311405,3340,3340,3340,3340,0
|
|
20250102,195300,152311405,3340,3340,3340,3340,0
|
|
20250102,195200,152311405,3340,3340,3340,3340,0
|
|
20250102,195100,152311405,3340,3340,3340,3340,0
|
|
20250102,195000,152311405,3340,3340,3340,3340,0
|
|
20250102,194900,152311405,3340,3340,3340,3340,0
|
|
20250102,194800,152311405,3340,3340,3340,3340,0
|
|
20250102,194700,152311405,3340,3340,3340,3340,0
|
|
20250102,194600,152311405,3340,3340,3340,3340,0
|
|
20250102,194500,152311405,3340,3340,3340,3340,0
|
|
20250102,194400,152311405,3340,3340,3340,3340,0
|
|
20250102,194300,152311405,3340,3340,3340,3340,0
|
|
20250102,194200,152311405,3340,3340,3340,3340,0
|
|
20250102,194100,152311405,3340,3340,3340,3340,0
|
|
20250102,194000,152311405,3340,3340,3340,3340,0
|
|
20250102,193900,152311405,3340,3340,3340,3340,1243
|
|
20250102,193800,152311405,3340,3340,3340,3340,0
|
|
20250102,193700,152311405,3340,3340,3340,3340,0
|
|
20250102,193600,152311405,3340,3340,3340,3340,0
|
|
20250102,193500,152311405,3340,3340,3340,3340,0
|
|
20250102,193400,152311405,3340,3340,3340,3340,0
|
|
20250102,193300,152311405,3340,3340,3340,3340,0
|
|
20250102,193200,152311405,3340,3340,3340,3340,0
|
|
20250102,193100,152311405,3340,3340,3340,3340,0
|
|
20250102,193000,152311405,3340,3340,3340,3340,0
|
|
20250102,192900,152311405,3340,3340,3340,3340,0
|
|
20250102,192800,152311405,3340,3340,3340,3340,0
|
|
20250102,192700,152311405,3340,3340,3340,3340,0
|
|
20250102,192600,152311405,3340,3340,3340,3340,0
|
|
20250102,192500,152311405,3340,3340,3340,3340,0
|
|
20250102,192400,152311405,3340,3340,3340,3340,0
|
|
20250102,192300,152311405,3340,3340,3340,3340,0
|
|
20250102,192200,152311405,3340,3340,3340,3340,0
|
|
20250102,192100,152311405,3340,3340,3340,3340,0
|
|
20250102,192000,152311405,3340,3340,3340,3340,0
|
|
20250102,191900,152311405,3340,3340,3340,3340,0
|
|
20250102,191800,152311405,3340,3340,3340,3340,0
|
|
20250102,191700,152311405,3340,3340,3340,3340,0
|
|
20250102,191600,152311405,3340,3340,3340,3340,0
|
|
20250102,191500,152311405,3340,3340,3340,3340,0
|
|
20250102,191400,152311405,3340,3340,3340,3340,0
|
|
20250102,191300,152311405,3340,3340,3340,3340,0
|
|
20250102,191200,152311405,3340,3340,3340,3340,0
|
|
20250102,191100,152311405,3340,3340,3340,3340,0
|
|
20250102,191000,152311405,3340,3340,3340,3340,0
|
|
20250102,190900,152311405,3340,3340,3340,3340,1243
|
|
20250102,190800,152311405,3340,3340,3340,3340,0
|
|
20250102,190700,152311405,3340,3340,3340,3340,0
|
|
20250102,190600,152311405,3340,3340,3340,3340,0
|
|
20250102,190500,152311405,3340,3340,3340,3340,0
|
|
20250102,190400,152311405,3340,3340,3340,3340,0
|
|
20250102,190300,152311405,3340,3340,3340,3340,0
|
|
20250102,190200,152311405,3340,3340,3340,3340,0
|
|
20250102,190100,152311405,3340,3340,3340,3340,0
|
|
20250102,190000,152311405,3340,3340,3340,3340,0
|
|
20250102,185900,152311405,3340,3340,3340,3340,0
|
|
20250102,185800,152311405,3340,3340,3340,3340,0
|
|
20250102,185700,152311405,3340,3340,3340,3340,0
|
|
20250102,185600,152311405,3340,3340,3340,3340,0
|
|
20250102,185500,152311405,3340,3340,3340,3340,0
|
|
20250102,185400,152311405,3340,3340,3340,3340,0
|
|
20250102,185300,152311405,3340,3340,3340,3340,0
|
|
20250102,185200,152311405,3340,3340,3340,3340,0
|
|
20250102,185100,152311405,3340,3340,3340,3340,0
|
|
20250102,185000,152311405,3340,3340,3340,3340,0
|
|
20250102,184900,152311405,3340,3340,3340,3340,0
|
|
20250102,184800,152311405,3340,3340,3340,3340,0
|
|
20250102,184700,152311405,3340,3340,3340,3340,0
|
|
20250102,184600,152311405,3340,3340,3340,3340,0
|
|
20250102,184500,152311405,3340,3340,3340,3340,0
|
|
20250102,184400,152311405,3340,3340,3340,3340,0
|
|
20250102,184300,152311405,3340,3340,3340,3340,0
|
|
20250102,184200,152311405,3340,3340,3340,3340,0
|
|
20250102,184100,152311405,3340,3340,3340,3340,0
|
|
20250102,184000,152311405,3340,3340,3340,3340,0
|
|
20250102,183900,152311405,3340,3340,3340,3340,1243
|
|
20250102,183800,152311405,3340,3340,3340,3340,0
|
|
20250102,183700,152311405,3340,3340,3340,3340,0
|
|
20250102,183600,152311405,3340,3340,3340,3340,0
|
|
20250102,183500,152311405,3340,3340,3340,3340,0
|
|
20250102,183400,152311405,3340,3340,3340,3340,0
|
|
20250102,183300,152311405,3340,3340,3340,3340,0
|
|
20250102,183200,152311405,3340,3340,3340,3340,0
|
|
20250102,183100,152311405,3340,3340,3340,3340,0
|
|
20250102,183000,152311405,3340,3340,3340,3340,0
|
|
20250102,182900,152311405,3340,3340,3340,3340,0
|
|
20250102,182800,152311405,3340,3340,3340,3340,0
|
|
20250102,182700,152311405,3340,3340,3340,3340,0
|
|
20250102,182600,152311405,3340,3340,3340,3340,0
|
|
20250102,182500,152311405,3340,3340,3340,3340,0
|
|
20250102,182400,152311405,3340,3340,3340,3340,0
|
|
20250102,182300,152311405,3340,3340,3340,3340,0
|
|
20250102,182200,152311405,3340,3340,3340,3340,0
|
|
20250102,182100,152311405,3340,3340,3340,3340,0
|
|
20250102,182000,152311405,3340,3340,3340,3340,0
|
|
20250102,181900,152311405,3340,3340,3340,3340,0
|
|
20250102,181800,152311405,3340,3340,3340,3340,0
|
|
20250102,181700,152311405,3340,3340,3340,3340,0
|
|
20250102,181600,152311405,3340,3340,3340,3340,0
|
|
20250102,181500,152311405,3340,3340,3340,3340,0
|
|
20250102,181400,152311405,3340,3340,3340,3340,0
|
|
20250102,181300,152311405,3340,3340,3340,3340,0
|
|
20250102,181200,152311405,3340,3340,3340,3340,0
|
|
20250102,181100,152311405,3340,3340,3340,3340,0
|
|
20250102,181000,152311405,3340,3340,3340,3340,0
|
|
20250102,180900,152311405,3340,3340,3340,3340,1243
|
|
20250102,180800,152311405,3340,3340,3340,3340,0
|
|
20250102,180700,152311405,3340,3340,3340,3340,0
|
|
20250102,180600,152311405,3340,3340,3340,3340,0
|
|
20250102,180500,152311405,3340,3340,3340,3340,0
|
|
20250102,180400,152311405,3340,3340,3340,3340,0
|
|
20250102,180300,152311405,3340,3340,3340,3340,0
|
|
20250102,180200,152311405,3340,3340,3340,3340,0
|
|
20250102,180100,152311405,3340,3340,3340,3340,0
|
|
20250102,180000,152311405,3340,3340,3340,3340,0
|
|
20250102,175900,152311405,3340,3340,3340,3340,0
|
|
20250102,175800,152311405,3340,3340,3340,3340,0
|
|
20250102,175700,152311405,3340,3340,3340,3340,0
|
|
20250102,175600,152311405,3340,3340,3340,3340,0
|
|
20250102,175500,152311405,3340,3340,3340,3340,0
|
|
20250102,175400,152311405,3340,3340,3340,3340,0
|
|
20250102,175300,152311405,3340,3340,3340,3340,0
|
|
20250102,175200,152311405,3340,3340,3340,3340,0
|
|
20250102,175100,152311405,3340,3340,3340,3340,0
|
|
20250102,175000,152311405,3340,3340,3340,3340,0
|
|
20250102,174900,152311405,3340,3340,3340,3340,0
|
|
20250102,174800,152311405,3340,3340,3340,3340,0
|
|
20250102,174700,152311405,3340,3340,3340,3340,0
|
|
20250102,174600,152311405,3340,3340,3340,3340,0
|
|
20250102,174500,152311405,3340,3340,3340,3340,0
|
|
20250102,174400,152311405,3340,3340,3340,3340,0
|
|
20250102,174300,152311405,3340,3340,3340,3340,0
|
|
20250102,174200,152311405,3340,3340,3340,3340,0
|
|
20250102,174100,152311405,3340,3340,3340,3340,0
|
|
20250102,174000,152311405,3340,3340,3340,3340,0
|
|
20250102,173900,152311405,3340,3340,3340,3340,1243
|
|
20250102,173800,152311405,3340,3340,3340,3340,0
|
|
20250102,173700,152311405,3340,3340,3340,3340,0
|
|
20250102,173600,152311405,3340,3340,3340,3340,0
|
|
20250102,173500,152311405,3340,3340,3340,3340,0
|
|
20250102,173400,152311405,3340,3340,3340,3340,0
|
|
20250102,173300,152311405,3340,3340,3340,3340,0
|
|
20250102,173200,152311405,3340,3340,3340,3340,0
|
|
20250102,173100,152311405,3340,3340,3340,3340,0
|
|
20250102,173000,152311405,3340,3340,3340,3340,0
|
|
20250102,172900,152311405,3340,3340,3340,3340,0
|
|
20250102,172800,152311405,3340,3340,3340,3340,0
|
|
20250102,172700,152311405,3340,3340,3340,3340,0
|
|
20250102,172600,152311405,3340,3340,3340,3340,0
|
|
20250102,172500,152311405,3340,3340,3340,3340,0
|
|
20250102,172400,152311405,3340,3340,3340,3340,0
|
|
20250102,172300,152311405,3340,3340,3340,3340,0
|
|
20250102,172200,152311405,3340,3340,3340,3340,0
|
|
20250102,172100,152311405,3340,3340,3340,3340,0
|
|
20250102,172000,152311405,3340,3340,3340,3340,0
|
|
20250102,171900,152311405,3340,3340,3340,3340,0
|
|
20250102,171800,152311405,3340,3340,3340,3340,0
|
|
20250102,171700,152311405,3340,3340,3340,3340,0
|
|
20250102,171600,152311405,3340,3340,3340,3340,0
|
|
20250102,171500,152311405,3340,3340,3340,3340,0
|
|
20250102,171400,152311405,3340,3340,3340,3340,0
|
|
20250102,171300,152311405,3340,3340,3340,3340,0
|
|
20250102,171200,152311405,3340,3340,3340,3340,0
|
|
20250102,171100,152311405,3340,3340,3340,3340,0
|
|
20250102,171000,152311405,3340,3340,3340,3340,0
|
|
20250102,170900,152311405,3340,3340,3340,3340,1243
|
|
20250102,170800,152311405,3340,3340,3340,3340,0
|
|
20250102,170700,152311405,3340,3340,3340,3340,0
|
|
20250102,170600,152311405,3340,3340,3340,3340,0
|
|
20250102,170500,152311405,3340,3340,3340,3340,0
|
|
20250102,170400,152311405,3340,3340,3340,3340,0
|
|
20250102,170300,152311405,3340,3340,3340,3340,0
|
|
20250102,170200,152311405,3340,3340,3340,3340,0
|
|
20250102,170100,152311405,3340,3340,3340,3340,0
|
|
20250102,170000,152311405,3340,3340,3340,3340,0
|
|
20250102,165900,152311405,3340,3340,3340,3340,0
|
|
20250102,165800,152311405,3340,3340,3340,3340,0
|
|
20250102,165700,152311405,3340,3340,3340,3340,0
|
|
20250102,165600,152311405,3340,3340,3340,3340,0
|
|
20250102,165500,152311405,3340,3340,3340,3340,0
|
|
20250102,165400,152311405,3340,3340,3340,3340,0
|
|
20250102,165300,152311405,3340,3340,3340,3340,0
|
|
20250102,165200,152311405,3340,3340,3340,3340,0
|
|
20250102,165100,152311405,3340,3340,3340,3340,0
|
|
20250102,165000,152311405,3340,3340,3340,3340,0
|
|
20250102,164900,152311405,3340,3340,3340,3340,0
|
|
20250102,164800,152311405,3340,3340,3340,3340,0
|
|
20250102,164700,152311405,3340,3340,3340,3340,0
|
|
20250102,164600,152311405,3340,3340,3340,3340,0
|
|
20250102,164500,152311405,3340,3340,3340,3340,0
|
|
20250102,164400,152311405,3340,3340,3340,3340,0
|
|
20250102,164300,152311405,3340,3340,3340,3340,0
|
|
20250102,164200,152311405,3340,3340,3340,3340,0
|
|
20250102,164100,152311405,3340,3340,3340,3340,0
|
|
20250102,164000,152311405,3340,3340,3340,3340,0
|
|
20250102,163900,152311405,3340,3340,3340,3340,1243
|
|
20250102,163800,152311405,3340,3340,3340,3340,0
|
|
20250102,163700,152311405,3340,3340,3340,3340,0
|
|
20250102,163600,152311405,3340,3340,3340,3340,0
|
|
20250102,163500,152311405,3340,3340,3340,3340,0
|
|
20250102,163400,152311405,3340,3340,3340,3340,0
|
|
20250102,163300,152311405,3340,3340,3340,3340,0
|
|
20250102,163200,152311405,3340,3340,3340,3340,0
|
|
20250102,163100,152311405,3340,3340,3340,3340,0
|
|
20250102,163000,152311405,3340,3340,3340,3340,0
|
|
20250102,162900,152311405,3340,3340,3340,3340,0
|
|
20250102,162800,152311405,3340,3340,3340,3340,0
|
|
20250102,162700,152311405,3340,3340,3340,3340,0
|
|
20250102,162600,152311405,3340,3340,3340,3340,0
|
|
20250102,162500,152311405,3340,3340,3340,3340,0
|
|
20250102,162400,152311405,3340,3340,3340,3340,0
|
|
20250102,162300,152311405,3340,3340,3340,3340,0
|
|
20250102,162200,152311405,3340,3340,3340,3340,0
|
|
20250102,162100,152311405,3340,3340,3340,3340,0
|
|
20250102,162000,152311405,3340,3340,3340,3340,0
|
|
20250102,161900,152311405,3340,3340,3340,3340,0
|
|
20250102,161800,152311405,3340,3340,3340,3340,0
|
|
20250102,161700,152311405,3340,3340,3340,3340,0
|
|
20250102,161600,152311405,3340,3340,3340,3340,0
|
|
20250102,161500,152311405,3340,3340,3340,3340,0
|
|
20250102,161400,152311405,3340,3340,3340,3340,0
|
|
20250102,161300,152311405,3340,3340,3340,3340,0
|
|
20250102,161200,152311405,3340,3340,3340,3340,0
|
|
20250102,161100,152311405,3340,3340,3340,3340,0
|
|
20250102,161000,152311405,3340,3340,3340,3340,0
|
|
20250102,160900,152311405,3340,3340,3340,3340,1243
|
|
20250102,160800,152311405,3340,3340,3340,3340,0
|
|
20250102,160700,152311405,3340,3340,3340,3340,0
|
|
20250102,160600,152311405,3340,3340,3340,3340,0
|
|
20250102,160500,152311405,3340,3340,3340,3340,0
|
|
20250102,160400,152311405,3340,3340,3340,3340,0
|
|
20250102,160300,152311405,3340,3340,3340,3340,0
|
|
20250102,160200,152311405,3340,3340,3340,3340,0
|
|
20250102,160100,152311405,3340,3340,3340,3340,0
|
|
20250102,160000,152311405,3340,3340,3340,3340,0
|
|
20250102,155900,152311405,3340,3340,3340,3340,0
|
|
20250102,155800,152311405,3340,3340,3340,3340,0
|
|
20250102,155700,152311405,3340,3340,3340,3340,0
|
|
20250102,155600,152311405,3340,3340,3340,3340,0
|
|
20250102,155500,152311405,3340,3340,3340,3340,0
|
|
20250102,155400,152311405,3340,3340,3340,3340,0
|
|
20250102,155300,152311405,3340,3340,3340,3340,0
|
|
20250102,155200,152311405,3340,3340,3340,3340,0
|
|
20250102,155100,152311405,3340,3340,3340,3340,0
|
|
20250102,155000,152311405,3340,3340,3340,3340,0
|
|
20250102,154900,152311405,3340,3340,3340,3340,0
|
|
20250102,154800,152311405,3340,3340,3340,3340,0
|
|
20250102,154700,152311405,3340,3340,3340,3340,0
|
|
20250102,154600,152311405,3340,3340,3340,3340,0
|
|
20250102,154500,152311405,3340,3340,3340,3340,0
|
|
20250102,154400,152311405,3340,3340,3340,3340,0
|
|
20250102,154300,152311405,3340,3340,3340,3340,0
|
|
20250102,154200,152311405,3340,3340,3340,3340,0
|
|
20250102,154100,152311405,3340,3340,3340,3340,0
|
|
20250102,154000,152311405,3340,3340,3340,3340,0
|
|
20250102,153900,152311405,3340,3340,3340,3340,1243
|
|
20250102,153800,152311405,3340,3340,3340,3340,0
|
|
20250102,153700,152311405,3340,3340,3340,3340,0
|
|
20250102,153600,152311405,3340,3340,3340,3340,0
|
|
20250102,153500,152311405,3340,3340,3340,3340,0
|
|
20250102,153400,152311405,3340,3340,3340,3340,0
|
|
20250102,153300,152311405,3340,3340,3340,3340,0
|
|
20250102,153200,152311405,3340,3340,3340,3340,0
|
|
20250102,153100,152311405,3340,3340,3340,3340,0
|
|
20250102,153000,152311405,3340,3340,3340,3340,1243
|
|
20250102,152900,148159785,3330,3330,3330,3330,0
|
|
20250102,152800,148159785,3330,3330,3330,3330,0
|
|
20250102,152700,148159785,3330,3330,3330,3330,0
|
|
20250102,152600,148159785,3330,3330,3330,3330,0
|
|
20250102,152500,148159785,3330,3330,3330,3330,0
|
|
20250102,152400,148159785,3330,3330,3330,3330,0
|
|
20250102,152300,148159785,3330,3330,3330,3330,0
|
|
20250102,152200,148159785,3330,3330,3330,3330,0
|
|
20250102,152100,148159785,3330,3330,3330,3330,0
|
|
20250102,152000,148159785,3330,3330,3330,3330,0
|
|
20250102,151900,148159785,3330,3330,3330,3330,1952
|
|
20250102,151800,141659625,3335,3335,3335,3335,561
|
|
20250102,151700,139788690,3325,3330,3335,3325,382
|
|
20250102,151600,138515380,3305,3305,3305,3300,392
|
|
20250102,151500,137220580,3330,3335,3335,3330,420
|
|
20250102,151400,135819885,3335,3315,3335,3315,2201
|
|
20250102,151300,128506885,3315,3315,3315,3315,1200
|
|
20250102,151200,124528885,3315,3315,3315,3315,33
|
|
20250102,151100,124419490,3315,3315,3315,3315,0
|
|
20250102,151000,124419490,3315,3315,3315,3315,311
|
|
20250102,150900,123388525,3315,3315,3315,3315,0
|
|
20250102,150800,123388525,3315,3290,3315,3290,1559
|
|
20250102,150700,118252110,3305,3305,3305,3305,0
|
|
20250102,150600,118252110,3305,3305,3305,3305,0
|
|
20250102,150500,118252110,3305,3285,3305,3285,1391
|
|
20250102,150400,113654875,3280,3280,3280,3280,500
|
|
20250102,150300,112014875,3285,3290,3290,3285,1349
|
|
20250102,150200,107581400,3285,3285,3285,3285,0
|
|
20250102,150100,107581400,3285,3285,3285,3285,0
|
|
20250102,150000,107581400,3285,3285,3285,3285,2
|
|
20250102,145900,107574830,3285,3285,3285,3285,95
|
|
20250102,145800,107262755,3285,3305,3305,3285,1167
|
|
20250102,145700,103417500,3285,3285,3285,3285,258
|
|
20250102,145600,102569970,3285,3285,3285,3285,100
|
|
20250102,145500,102241470,3285,3285,3285,3285,602
|
|
20250102,145400,100263900,3300,3300,3300,3285,960
|
|
20250102,145300,97098445,3300,3295,3300,3295,12
|
|
20250102,145200,97058855,3295,3295,3295,3295,600
|
|
20250102,145100,95081855,3295,3295,3295,3295,139
|
|
20250102,145000,94623850,3300,3300,3300,3300,0
|
|
20250102,144900,94623850,3300,3300,3300,3300,444
|
|
20250102,144800,93158650,3300,3300,3300,3300,3
|
|
20250102,144700,93148750,3305,3305,3305,3305,39
|
|
20250102,144600,93019855,3300,3300,3300,3300,2
|
|
20250102,144500,93013255,3295,3295,3295,3295,0
|
|
20250102,144400,93013255,3295,3295,3295,3295,502
|
|
20250102,144300,91359165,3310,3305,3310,3305,130
|
|
20250102,144200,90929475,3295,3295,3295,3295,2
|
|
20250102,144100,90922885,3310,3310,3310,3310,0
|
|
20250102,144000,90922885,3310,3310,3310,3310,9
|
|
20250102,143900,90893095,3295,3310,3310,3295,14
|
|
20250102,143800,90846785,3305,3305,3305,3305,163
|
|
20250102,143700,90308070,3295,3295,3295,3295,2
|
|
20250102,143600,90301480,3295,3295,3295,3295,0
|
|
20250102,143500,90301480,3295,3295,3295,3295,2
|
|
20250102,143400,90294890,3305,3295,3305,3295,133
|
|
20250102,143300,89855385,3295,3295,3295,3295,52
|
|
20250102,143200,89684045,3295,3295,3295,3295,0
|
|
20250102,143100,89684045,3295,3295,3295,3295,0
|
|
20250102,143000,89684045,3295,3305,3305,3295,32
|
|
20250102,142900,89578305,3310,3300,3310,3300,216
|
|
20250102,142800,88863405,3285,3300,3300,3285,4
|
|
20250102,142700,88850235,3300,3300,3300,3300,2
|
|
20250102,142600,88843635,3285,3285,3285,3285,2
|
|
20250102,142500,88837065,3285,3285,3285,3285,0
|
|
20250102,142400,88837065,3285,3285,3285,3285,2
|
|
20250102,142300,88830495,3300,3300,3300,3300,1
|
|
20250102,142200,88827195,3285,3285,3285,3285,0
|
|
20250102,142100,88827195,3285,3285,3285,3285,2
|
|
20250102,142000,88820625,3285,3285,3285,3285,0
|
|
20250102,141900,88820625,3285,3285,3285,3285,2
|
|
20250102,141800,88814055,3285,3285,3285,3285,80
|
|
20250102,141700,88551255,3285,3290,3290,3285,202
|
|
20250102,141600,87887670,3310,3310,3310,3310,100
|
|
20250102,141500,87556670,3300,3300,3300,3300,2
|
|
20250102,141400,87550070,3315,3310,3315,3310,249
|
|
20250102,141300,86724640,3300,3300,3300,3300,0
|
|
20250102,141200,86724640,3300,3300,3300,3300,3
|
|
20250102,141100,86714740,3285,3285,3285,3285,0
|
|
20250102,141000,86714740,3285,3305,3315,3285,139
|
|
20250102,140900,86254065,3285,3285,3285,3285,0
|
|
20250102,140800,86254065,3285,3285,3285,3285,2
|
|
20250102,140700,86247495,3310,3310,3310,3310,0
|
|
20250102,140600,86247495,3310,3285,3310,3285,4
|
|
20250102,140500,86234305,3320,3320,3320,3320,0
|
|
20250102,140400,86234305,3320,3315,3320,3315,2
|
|
20250102,140300,86227670,3285,3310,3320,3285,63
|
|
20250102,140200,86018650,3300,3300,3300,3300,214
|
|
20250102,140100,85312450,3300,3320,3320,3300,85
|
|
20250102,140000,85030290,3300,3285,3300,3285,26
|
|
20250102,135900,84944520,3280,3280,3280,3280,3
|
|
20250102,135800,84934680,3280,3280,3280,3280,0
|
|
20250102,135700,84934680,3280,3280,3280,3280,2
|
|
20250102,135600,84928120,3280,3280,3280,3280,0
|
|
20250102,135500,84928120,3280,3280,3280,3280,0
|
|
20250102,135400,84928120,3280,3280,3280,3280,5
|
|
20250102,135300,84911720,3300,3300,3300,3300,239
|
|
20250102,135200,84123020,3280,3280,3280,3280,2
|
|
20250102,135100,84116460,3300,3300,3300,3300,0
|
|
20250102,135000,84116460,3300,3300,3300,3275,53
|
|
20250102,134900,83941610,3275,3275,3275,3275,0
|
|
20250102,134800,83941610,3275,3275,3275,3275,2
|
|
20250102,134700,83935060,3280,3280,3280,3280,0
|
|
20250102,134600,83935060,3280,3280,3280,3280,87
|
|
20250102,134500,83649700,3275,3275,3275,3275,2
|
|
20250102,134400,83643150,3280,3280,3280,3280,1
|
|
20250102,134300,83639870,3275,3275,3275,3275,2
|
|
20250102,134200,83633320,3280,3280,3280,3280,0
|
|
20250102,134100,83633320,3280,3275,3280,3275,52
|
|
20250102,134000,83462770,3280,3280,3280,3280,134
|
|
20250102,133900,83023250,3280,3280,3280,3280,349
|
|
20250102,133800,81878530,3300,3300,3300,3300,0
|
|
20250102,133700,81878530,3300,3290,3300,3290,15
|
|
20250102,133600,81829080,3300,3300,3300,3295,182
|
|
20250102,133500,81228520,3275,3275,3275,3275,0
|
|
20250102,133400,81228520,3275,3300,3300,3275,12
|
|
20250102,133300,81188970,3275,3275,3275,3275,0
|
|
20250102,133200,81188970,3275,3275,3275,3275,2
|
|
20250102,133100,81182420,3300,3300,3300,3300,167
|
|
20250102,133000,80631320,3300,3275,3300,3265,1064
|
|
20250102,132900,77146460,3275,3275,3275,3275,10
|
|
20250102,132800,77113710,3270,3265,3270,3265,62
|
|
20250102,132700,76910980,3270,3270,3270,3270,0
|
|
20250102,132600,76910980,3270,3270,3270,3270,167
|
|
20250102,132500,76364890,3265,3265,3265,3265,2
|
|
20250102,132400,76358360,3265,3265,3265,3265,0
|
|
20250102,132300,76358360,3265,3265,3265,3265,2
|
|
20250102,132200,76351830,3265,3265,3265,3265,0
|
|
20250102,132100,76351830,3265,3265,3265,3265,50
|
|
20250102,132000,76188580,3270,3270,3270,3270,0
|
|
20250102,131900,76188580,3270,3260,3270,3260,214
|
|
20250102,131800,75488820,3270,3270,3270,3270,10
|
|
20250102,131700,75456120,3265,3265,3265,3265,66
|
|
20250102,131600,75240630,3260,3260,3260,3260,51
|
|
20250102,131500,75074370,3265,3265,3265,3265,158
|
|
20250102,131400,74558500,3255,3255,3255,3255,2
|
|
20250102,131300,74551990,3255,3255,3255,3255,0
|
|
20250102,131200,74551990,3255,3260,3260,3255,303
|
|
20250102,131100,73564220,3250,3255,3255,3250,28
|
|
20250102,131000,73473210,3255,3250,3255,3250,213
|
|
20250102,130900,72779905,3250,3250,3250,3250,0
|
|
20250102,130800,72779905,3250,3250,3250,3250,36
|
|
20250102,130700,72662905,3250,3250,3250,3250,2
|
|
20250102,130600,72656405,3240,3240,3240,3240,0
|
|
20250102,130500,72656405,3240,3240,3240,3240,2
|
|
20250102,130400,72649925,3250,3245,3250,3245,185
|
|
20250102,130300,72048680,3240,3240,3240,3240,2
|
|
20250102,130200,72042200,3245,3245,3245,3245,0
|
|
20250102,130100,72042200,3245,3245,3245,3245,1
|
|
20250102,130000,72038955,3230,3230,3230,3230,0
|
|
20250102,125900,72038955,3230,3230,3230,3230,0
|
|
20250102,125800,72038955,3230,3240,3240,3230,190
|
|
20250102,125700,71423375,3230,3230,3230,3230,0
|
|
20250102,125600,71423375,3230,3230,3230,3230,2
|
|
20250102,125500,71416915,3230,3230,3230,3230,0
|
|
20250102,125400,71416915,3230,3230,3230,3230,2
|
|
20250102,125300,71410455,3230,3230,3230,3230,0
|
|
20250102,125200,71410455,3230,3230,3230,3230,2
|
|
20250102,125100,71403995,3230,3230,3230,3230,0
|
|
20250102,125000,71403995,3230,3230,3230,3230,0
|
|
20250102,124900,71403995,3230,3230,3230,3230,2
|
|
20250102,124800,71397535,3230,3230,3230,3230,4
|
|
20250102,124700,71384615,3230,3240,3240,3230,4
|
|
20250102,124600,71371675,3230,3230,3230,3230,61
|
|
20250102,124500,71174645,3230,3230,3230,3230,2
|
|
20250102,124400,71168185,3230,3230,3230,3230,0
|
|
20250102,124300,71168185,3230,3230,3230,3230,2
|
|
20250102,124200,71161725,3235,3235,3235,3235,0
|
|
20250102,124100,71161725,3235,3235,3235,3235,10
|
|
20250102,124000,71129375,3230,3230,3230,3230,2
|
|
20250102,123900,71122915,3230,3230,3230,3230,1
|
|
20250102,123800,71119685,3230,3230,3230,3230,2
|
|
20250102,123700,71113225,3230,3230,3230,3230,0
|
|
20250102,123600,71113225,3230,3230,3230,3230,2
|
|
20250102,123500,71106765,3230,3230,3230,3230,0
|
|
20250102,123400,71106765,3230,3230,3230,3230,2
|
|
20250102,123300,71100305,3230,3230,3230,3230,0
|
|
20250102,123200,71100305,3230,3230,3230,3230,0
|
|
20250102,123100,71100305,3230,3230,3230,3230,2
|
|
20250102,123000,71093845,3230,3230,3230,3230,0
|
|
20250102,122900,71093845,3230,3230,3230,3230,2
|
|
20250102,122800,71087385,3230,3230,3230,3230,0
|
|
20250102,122700,71087385,3230,3230,3230,3230,2
|
|
20250102,122600,71080925,3230,3230,3230,3230,0
|
|
20250102,122500,71080925,3230,3235,3235,3230,170
|
|
20250102,122400,70531520,3235,3235,3235,3235,0
|
|
20250102,122300,70531520,3235,3235,3235,3235,0
|
|
20250102,122200,70531520,3235,3235,3235,3235,2
|
|
20250102,122100,70525050,3235,3235,3235,3235,0
|
|
20250102,122000,70525050,3235,3235,3235,3235,2
|
|
20250102,121900,70518580,3235,3235,3235,3235,0
|
|
20250102,121800,70518580,3235,3235,3235,3235,2
|
|
20250102,121700,70512110,3235,3235,3235,3235,0
|
|
20250102,121600,70512110,3235,3235,3235,3235,12
|
|
20250102,121500,70473290,3240,3240,3240,3240,10
|
|
20250102,121400,70440890,3235,3220,3235,3220,17
|
|
20250102,121300,70385935,3210,3210,3210,3210,0
|
|
20250102,121200,70385935,3210,3210,3210,3210,0
|
|
20250102,121100,70385935,3210,3210,3210,3210,3
|
|
20250102,121000,70376305,3205,3205,3205,3205,0
|
|
20250102,120900,70376305,3205,3205,3205,3205,2
|
|
20250102,120800,70369895,3235,3235,3235,3235,0
|
|
20250102,120700,70369895,3235,3205,3235,3205,3
|
|
20250102,120600,70360250,3235,3235,3235,3235,1
|
|
20250102,120500,70357015,3205,3205,3205,3205,0
|
|
20250102,120400,70357015,3205,3235,3235,3205,3
|
|
20250102,120300,70347370,3230,3230,3230,3230,1
|
|
20250102,120200,70344140,3205,3205,3205,3205,3
|
|
20250102,120100,70334525,3200,3205,3205,3200,255
|
|
20250102,120000,69518285,3235,3215,3235,3200,6704
|
|
20250102,115900,48026325,3220,3235,3235,3220,1463
|
|
20250102,115800,43304900,3235,3235,3235,3235,2
|
|
20250102,115700,43298430,3235,3235,3235,3235,0
|
|
20250102,115600,43298430,3235,3235,3235,3235,74
|
|
20250102,115500,43059040,3235,3235,3235,3235,0
|
|
20250102,115400,43059040,3235,3235,3235,3235,0
|
|
20250102,115300,43059040,3235,3235,3235,3235,2
|
|
20250102,115200,43052570,3235,3235,3235,3235,0
|
|
20250102,115100,43052570,3235,3235,3235,3235,2
|
|
20250102,115000,43046100,3240,3240,3240,3240,245
|
|
20250102,114900,42252300,3230,3230,3230,3230,2
|
|
20250102,114800,42245840,3230,3230,3230,3230,0
|
|
20250102,114700,42245840,3230,3230,3230,3230,2
|
|
20250102,114600,42239380,3230,3230,3230,3230,112
|
|
20250102,114500,41877620,3235,3235,3235,3235,8
|
|
20250102,114400,41851740,3235,3235,3235,3235,2
|
|
20250102,114300,41845270,3230,3230,3230,3230,0
|
|
20250102,114200,41845270,3230,3230,3230,3230,2
|
|
20250102,114100,41838810,3230,3230,3230,3230,0
|
|
20250102,114000,41838810,3230,3235,3235,3230,3
|
|
20250102,113900,41829115,3245,3245,3245,3245,0
|
|
20250102,113800,41829115,3245,3230,3245,3230,7
|
|
20250102,113700,41806430,3235,3235,3235,3235,0
|
|
20250102,113600,41806430,3235,3235,3235,3235,2
|
|
20250102,113500,41799960,3225,3225,3225,3225,3
|
|
20250102,113400,41790285,3240,3240,3240,3240,0
|
|
20250102,113300,41790285,3240,3220,3240,3220,4
|
|
20250102,113200,41777365,3220,3220,3220,3220,0
|
|
20250102,113100,41777365,3220,3220,3220,3220,2
|
|
20250102,113000,41770925,3220,3220,3220,3220,1
|
|
20250102,112900,41767705,3250,3220,3250,3220,142
|
|
20250102,112800,41307325,3220,3220,3220,3220,1
|
|
20250102,112700,41304105,3220,3220,3220,3220,191
|
|
20250102,112600,40689085,3220,3220,3220,3220,2
|
|
20250102,112500,40682645,3220,3220,3220,3220,0
|
|
20250102,112400,40682645,3220,3220,3220,3220,2
|
|
20250102,112300,40676205,3220,3220,3220,3220,0
|
|
20250102,112200,40676205,3220,3220,3220,3220,2
|
|
20250102,112100,40669765,3235,3235,3235,3235,1
|
|
20250102,112000,40666530,3220,3220,3220,3220,2
|
|
20250102,111900,40660090,3220,3220,3220,3220,0
|
|
20250102,111800,40660090,3220,3220,3220,3220,0
|
|
20250102,111700,40660090,3220,3220,3220,3220,2
|
|
20250102,111600,40653650,3240,3230,3240,3230,10
|
|
20250102,111500,40621265,3220,3220,3220,3220,2
|
|
20250102,111400,40614825,3225,3225,3225,3225,197
|
|
20250102,111300,39979500,3225,3225,3225,3225,2
|
|
20250102,111200,39973050,3225,3225,3225,3225,1
|
|
20250102,111100,39969825,3225,3225,3225,3225,2
|
|
20250102,111000,39963375,3225,3225,3225,3225,0
|
|
20250102,110900,39963375,3225,3225,3225,3225,1
|
|
20250102,110800,39960150,3220,3220,3220,3220,2
|
|
20250102,110700,39953710,3240,3240,3240,3240,1
|
|
20250102,110600,39950470,3220,3220,3220,3220,3
|
|
20250102,110500,39940810,3220,3220,3220,3220,0
|
|
20250102,110400,39940810,3220,3220,3220,3220,2
|
|
20250102,110300,39934370,3245,3245,3245,3245,7
|
|
20250102,110200,39911655,3220,3220,3220,3220,2
|
|
20250102,110100,39905215,3220,3220,3220,3220,7
|
|
20250102,110000,39882675,3225,3225,3225,3225,50
|
|
20250102,105900,39721425,3225,3230,3230,3225,24
|
|
20250102,105800,39643915,3220,3220,3220,3220,1
|
|
20250102,105700,39640695,3220,3220,3220,3220,102
|
|
20250102,105600,39312255,3230,3230,3230,3230,0
|
|
20250102,105500,39312255,3230,3220,3230,3220,4
|
|
20250102,105400,39299355,3230,3230,3230,3230,276
|
|
20250102,105300,38407875,3250,3230,3250,3230,3
|
|
20250102,105200,38398165,3250,3230,3250,3230,297
|
|
20250102,105100,37438715,3230,3230,3230,3230,0
|
|
20250102,105000,37438715,3230,3230,3230,3230,2
|
|
20250102,104900,37432255,3230,3230,3230,3230,0
|
|
20250102,104800,37432255,3230,3230,3230,3230,2
|
|
20250102,104700,37425795,3230,3230,3230,3230,0
|
|
20250102,104600,37425795,3230,3230,3230,3230,2
|
|
20250102,104500,37419335,3230,3230,3230,3230,484
|
|
20250102,104400,35856015,3255,3230,3255,3230,7
|
|
20250102,104300,35833295,3230,3230,3230,3230,100
|
|
20250102,104200,35510295,3230,3230,3230,3230,0
|
|
20250102,104100,35510295,3230,3230,3230,3230,2
|
|
20250102,104000,35503835,3255,3255,3255,3255,104
|
|
20250102,103900,35165315,3250,3225,3250,3225,239
|
|
20250102,103800,34388615,3225,3225,3225,3225,0
|
|
20250102,103700,34388615,3225,3225,3225,3225,2
|
|
20250102,103600,34382165,3250,3250,3250,3250,0
|
|
20250102,103500,34382165,3250,3225,3250,3225,70
|
|
20250102,103400,34154715,3225,3225,3225,3225,0
|
|
20250102,103300,34154715,3225,3225,3225,3225,0
|
|
20250102,103200,34154715,3225,3225,3225,3225,2
|
|
20250102,103100,34148265,3230,3230,3230,3230,0
|
|
20250102,103000,34148265,3230,3230,3230,3230,2
|
|
20250102,102900,34141805,3225,3225,3225,3225,0
|
|
20250102,102800,34141805,3225,3225,3225,3225,2
|
|
20250102,102700,34135355,3250,3250,3250,3250,100
|
|
20250102,102600,33810355,3220,3235,3235,3220,192
|
|
20250102,102500,33189265,3230,3230,3230,3230,39
|
|
20250102,102400,33063295,3215,3215,3215,3215,0
|
|
20250102,102300,33063295,3215,3215,3215,3215,2
|
|
20250102,102200,33056865,3230,3215,3230,3215,94
|
|
20250102,102100,32753260,3215,3215,3215,3215,5
|
|
20250102,102000,32737185,3230,3220,3230,3220,144
|
|
20250102,101900,32272855,3220,3225,3235,3220,251
|
|
20250102,101800,31462290,3225,3225,3225,3225,0
|
|
20250102,101700,31462290,3225,3215,3225,3215,73
|
|
20250102,101600,31226885,3225,3210,3225,3210,80
|
|
20250102,101500,30969290,3210,3210,3220,3190,627
|
|
20250102,101400,28960865,3210,3230,3230,3210,19
|
|
20250102,101300,28899535,3230,3230,3230,3230,1
|
|
20250102,101200,28896305,3205,3245,3245,3205,115
|
|
20250102,101100,28523210,3195,3190,3195,3190,620
|
|
20250102,101000,26543005,3180,3185,3185,3180,49
|
|
20250102,100900,26386950,3180,3180,3180,3180,0
|
|
20250102,100800,26386950,3180,3180,3180,3180,6
|
|
20250102,100700,26367870,3170,3170,3170,3170,0
|
|
20250102,100600,26367870,3170,3170,3170,3170,150
|
|
20250102,100500,25892370,3170,3185,3185,3170,112
|
|
20250102,100400,25535680,3185,3185,3185,3185,648
|
|
20250102,100300,23471800,3185,3185,3185,3185,11
|
|
20250102,100200,23436765,3185,3185,3185,3185,0
|
|
20250102,100100,23436765,3185,3215,3215,3185,508
|
|
20250102,100000,21808160,3220,3205,3230,3205,6774
|