697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,213400,609173670,9680,9680,9680,9680,1337
|
|
20250102,213300,609173670,9680,9680,9680,9680,0
|
|
20250102,213200,609173670,9680,9680,9680,9680,0
|
|
20250102,213100,609173670,9680,9680,9680,9680,0
|
|
20250102,213000,609173670,9680,9680,9680,9680,0
|
|
20250102,212900,609173670,9680,9680,9680,9680,0
|
|
20250102,212800,609173670,9680,9680,9680,9680,0
|
|
20250102,212700,609173670,9680,9680,9680,9680,0
|
|
20250102,212600,609173670,9680,9680,9680,9680,0
|
|
20250102,212500,609173670,9680,9680,9680,9680,0
|
|
20250102,212400,609173670,9680,9680,9680,9680,0
|
|
20250102,212300,609173670,9680,9680,9680,9680,0
|
|
20250102,212200,609173670,9680,9680,9680,9680,0
|
|
20250102,212100,609173670,9680,9680,9680,9680,0
|
|
20250102,212000,609173670,9680,9680,9680,9680,0
|
|
20250102,211900,609173670,9680,9680,9680,9680,0
|
|
20250102,211800,609173670,9680,9680,9680,9680,0
|
|
20250102,211700,609173670,9680,9680,9680,9680,0
|
|
20250102,211600,609173670,9680,9680,9680,9680,0
|
|
20250102,211500,609173670,9680,9680,9680,9680,0
|
|
20250102,211400,609173670,9680,9680,9680,9680,0
|
|
20250102,211300,609173670,9680,9680,9680,9680,0
|
|
20250102,211200,609173670,9680,9680,9680,9680,0
|
|
20250102,211100,609173670,9680,9680,9680,9680,0
|
|
20250102,211000,609173670,9680,9680,9680,9680,0
|
|
20250102,210900,609173670,9680,9680,9680,9680,0
|
|
20250102,210800,609173670,9680,9680,9680,9680,0
|
|
20250102,210700,609173670,9680,9680,9680,9680,0
|
|
20250102,210600,609173670,9680,9680,9680,9680,0
|
|
20250102,210500,609173670,9680,9680,9680,9680,0
|
|
20250102,210400,609173670,9680,9680,9680,9680,1337
|
|
20250102,210300,609173670,9680,9680,9680,9680,0
|
|
20250102,210200,609173670,9680,9680,9680,9680,0
|
|
20250102,210100,609173670,9680,9680,9680,9680,0
|
|
20250102,210000,609173670,9680,9680,9680,9680,0
|
|
20250102,205900,609173670,9680,9680,9680,9680,0
|
|
20250102,205800,609173670,9680,9680,9680,9680,0
|
|
20250102,205700,609173670,9680,9680,9680,9680,0
|
|
20250102,205600,609173670,9680,9680,9680,9680,0
|
|
20250102,205500,609173670,9680,9680,9680,9680,0
|
|
20250102,205400,609173670,9680,9680,9680,9680,0
|
|
20250102,205300,609173670,9680,9680,9680,9680,0
|
|
20250102,205200,609173670,9680,9680,9680,9680,0
|
|
20250102,205100,609173670,9680,9680,9680,9680,0
|
|
20250102,205000,609173670,9680,9680,9680,9680,0
|
|
20250102,204900,609173670,9680,9680,9680,9680,0
|
|
20250102,204800,609173670,9680,9680,9680,9680,0
|
|
20250102,204700,609173670,9680,9680,9680,9680,0
|
|
20250102,204600,609173670,9680,9680,9680,9680,0
|
|
20250102,204500,609173670,9680,9680,9680,9680,0
|
|
20250102,204400,609173670,9680,9680,9680,9680,0
|
|
20250102,204300,609173670,9680,9680,9680,9680,0
|
|
20250102,204200,609173670,9680,9680,9680,9680,0
|
|
20250102,204100,609173670,9680,9680,9680,9680,0
|
|
20250102,204000,609173670,9680,9680,9680,9680,0
|
|
20250102,203900,609173670,9680,9680,9680,9680,0
|
|
20250102,203800,609173670,9680,9680,9680,9680,0
|
|
20250102,203700,609173670,9680,9680,9680,9680,0
|
|
20250102,203600,609173670,9680,9680,9680,9680,0
|
|
20250102,203500,609173670,9680,9680,9680,9680,0
|
|
20250102,203400,609173670,9680,9680,9680,9680,1337
|
|
20250102,203300,609173670,9680,9680,9680,9680,0
|
|
20250102,203200,609173670,9680,9680,9680,9680,0
|
|
20250102,203100,609173670,9680,9680,9680,9680,0
|
|
20250102,203000,609173670,9680,9680,9680,9680,0
|
|
20250102,202900,609173670,9680,9680,9680,9680,0
|
|
20250102,202800,609173670,9680,9680,9680,9680,0
|
|
20250102,202700,609173670,9680,9680,9680,9680,0
|
|
20250102,202600,609173670,9680,9680,9680,9680,0
|
|
20250102,202500,609173670,9680,9680,9680,9680,0
|
|
20250102,202400,609173670,9680,9680,9680,9680,0
|
|
20250102,202300,609173670,9680,9680,9680,9680,0
|
|
20250102,202200,609173670,9680,9680,9680,9680,0
|
|
20250102,202100,609173670,9680,9680,9680,9680,0
|
|
20250102,202000,609173670,9680,9680,9680,9680,0
|
|
20250102,201900,609173670,9680,9680,9680,9680,0
|
|
20250102,201800,609173670,9680,9680,9680,9680,0
|
|
20250102,201700,609173670,9680,9680,9680,9680,0
|
|
20250102,201600,609173670,9680,9680,9680,9680,0
|
|
20250102,201500,609173670,9680,9680,9680,9680,0
|
|
20250102,201400,609173670,9680,9680,9680,9680,0
|
|
20250102,201300,609173670,9680,9680,9680,9680,0
|
|
20250102,201200,609173670,9680,9680,9680,9680,0
|
|
20250102,201100,609173670,9680,9680,9680,9680,0
|
|
20250102,201000,609173670,9680,9680,9680,9680,0
|
|
20250102,200900,609173670,9680,9680,9680,9680,0
|
|
20250102,200800,609173670,9680,9680,9680,9680,0
|
|
20250102,200700,609173670,9680,9680,9680,9680,0
|
|
20250102,200600,609173670,9680,9680,9680,9680,0
|
|
20250102,200500,609173670,9680,9680,9680,9680,0
|
|
20250102,200400,609173670,9680,9680,9680,9680,1337
|
|
20250102,200300,609173670,9680,9680,9680,9680,0
|
|
20250102,200200,609173670,9680,9680,9680,9680,0
|
|
20250102,200100,609173670,9680,9680,9680,9680,0
|
|
20250102,200000,609173670,9680,9680,9680,9680,0
|
|
20250102,195900,609173670,9680,9680,9680,9680,0
|
|
20250102,195800,609173670,9680,9680,9680,9680,0
|
|
20250102,195700,609173670,9680,9680,9680,9680,0
|
|
20250102,195600,609173670,9680,9680,9680,9680,0
|
|
20250102,195500,609173670,9680,9680,9680,9680,0
|
|
20250102,195400,609173670,9680,9680,9680,9680,0
|
|
20250102,195300,609173670,9680,9680,9680,9680,0
|
|
20250102,195200,609173670,9680,9680,9680,9680,0
|
|
20250102,195100,609173670,9680,9680,9680,9680,0
|
|
20250102,195000,609173670,9680,9680,9680,9680,0
|
|
20250102,194900,609173670,9680,9680,9680,9680,0
|
|
20250102,194800,609173670,9680,9680,9680,9680,0
|
|
20250102,194700,609173670,9680,9680,9680,9680,0
|
|
20250102,194600,609173670,9680,9680,9680,9680,0
|
|
20250102,194500,609173670,9680,9680,9680,9680,0
|
|
20250102,194400,609173670,9680,9680,9680,9680,0
|
|
20250102,194300,609173670,9680,9680,9680,9680,0
|
|
20250102,194200,609173670,9680,9680,9680,9680,0
|
|
20250102,194100,609173670,9680,9680,9680,9680,0
|
|
20250102,194000,609173670,9680,9680,9680,9680,0
|
|
20250102,193900,609173670,9680,9680,9680,9680,0
|
|
20250102,193800,609173670,9680,9680,9680,9680,0
|
|
20250102,193700,609173670,9680,9680,9680,9680,0
|
|
20250102,193600,609173670,9680,9680,9680,9680,0
|
|
20250102,193500,609173670,9680,9680,9680,9680,0
|
|
20250102,193400,609173670,9680,9680,9680,9680,1337
|
|
20250102,193300,609173670,9680,9680,9680,9680,0
|
|
20250102,193200,609173670,9680,9680,9680,9680,0
|
|
20250102,193100,609173670,9680,9680,9680,9680,0
|
|
20250102,193000,609173670,9680,9680,9680,9680,0
|
|
20250102,192900,609173670,9680,9680,9680,9680,0
|
|
20250102,192800,609173670,9680,9680,9680,9680,0
|
|
20250102,192700,609173670,9680,9680,9680,9680,0
|
|
20250102,192600,609173670,9680,9680,9680,9680,0
|
|
20250102,192500,609173670,9680,9680,9680,9680,0
|
|
20250102,192400,609173670,9680,9680,9680,9680,0
|
|
20250102,192300,609173670,9680,9680,9680,9680,0
|
|
20250102,192200,609173670,9680,9680,9680,9680,0
|
|
20250102,192100,609173670,9680,9680,9680,9680,0
|
|
20250102,192000,609173670,9680,9680,9680,9680,0
|
|
20250102,191900,609173670,9680,9680,9680,9680,0
|
|
20250102,191800,609173670,9680,9680,9680,9680,0
|
|
20250102,191700,609173670,9680,9680,9680,9680,0
|
|
20250102,191600,609173670,9680,9680,9680,9680,0
|
|
20250102,191500,609173670,9680,9680,9680,9680,0
|
|
20250102,191400,609173670,9680,9680,9680,9680,0
|
|
20250102,191300,609173670,9680,9680,9680,9680,0
|
|
20250102,191200,609173670,9680,9680,9680,9680,0
|
|
20250102,191100,609173670,9680,9680,9680,9680,0
|
|
20250102,191000,609173670,9680,9680,9680,9680,0
|
|
20250102,190900,609173670,9680,9680,9680,9680,0
|
|
20250102,190800,609173670,9680,9680,9680,9680,0
|
|
20250102,190700,609173670,9680,9680,9680,9680,0
|
|
20250102,190600,609173670,9680,9680,9680,9680,0
|
|
20250102,190500,609173670,9680,9680,9680,9680,0
|
|
20250102,190400,609173670,9680,9680,9680,9680,1337
|
|
20250102,190300,609173670,9680,9680,9680,9680,0
|
|
20250102,190200,609173670,9680,9680,9680,9680,0
|
|
20250102,190100,609173670,9680,9680,9680,9680,0
|
|
20250102,190000,609173670,9680,9680,9680,9680,0
|
|
20250102,185900,609173670,9680,9680,9680,9680,0
|
|
20250102,185800,609173670,9680,9680,9680,9680,0
|
|
20250102,185700,609173670,9680,9680,9680,9680,0
|
|
20250102,185600,609173670,9680,9680,9680,9680,0
|
|
20250102,185500,609173670,9680,9680,9680,9680,0
|
|
20250102,185400,609173670,9680,9680,9680,9680,0
|
|
20250102,185300,609173670,9680,9680,9680,9680,0
|
|
20250102,185200,609173670,9680,9680,9680,9680,0
|
|
20250102,185100,609173670,9680,9680,9680,9680,0
|
|
20250102,185000,609173670,9680,9680,9680,9680,0
|
|
20250102,184900,609173670,9680,9680,9680,9680,0
|
|
20250102,184800,609173670,9680,9680,9680,9680,0
|
|
20250102,184700,609173670,9680,9680,9680,9680,0
|
|
20250102,184600,609173670,9680,9680,9680,9680,0
|
|
20250102,184500,609173670,9680,9680,9680,9680,0
|
|
20250102,184400,609173670,9680,9680,9680,9680,0
|
|
20250102,184300,609173670,9680,9680,9680,9680,0
|
|
20250102,184200,609173670,9680,9680,9680,9680,0
|
|
20250102,184100,609173670,9680,9680,9680,9680,0
|
|
20250102,184000,609173670,9680,9680,9680,9680,0
|
|
20250102,183900,609173670,9680,9680,9680,9680,0
|
|
20250102,183800,609173670,9680,9680,9680,9680,0
|
|
20250102,183700,609173670,9680,9680,9680,9680,0
|
|
20250102,183600,609173670,9680,9680,9680,9680,0
|
|
20250102,183500,609173670,9680,9680,9680,9680,0
|
|
20250102,183400,609173670,9680,9680,9680,9680,1337
|
|
20250102,183300,609173670,9680,9680,9680,9680,0
|
|
20250102,183200,609173670,9680,9680,9680,9680,0
|
|
20250102,183100,609173670,9680,9680,9680,9680,0
|
|
20250102,183000,609173670,9680,9680,9680,9680,0
|
|
20250102,182900,609173670,9680,9680,9680,9680,0
|
|
20250102,182800,609173670,9680,9680,9680,9680,0
|
|
20250102,182700,609173670,9680,9680,9680,9680,0
|
|
20250102,182600,609173670,9680,9680,9680,9680,0
|
|
20250102,182500,609173670,9680,9680,9680,9680,0
|
|
20250102,182400,609173670,9680,9680,9680,9680,0
|
|
20250102,182300,609173670,9680,9680,9680,9680,0
|
|
20250102,182200,609173670,9680,9680,9680,9680,0
|
|
20250102,182100,609173670,9680,9680,9680,9680,0
|
|
20250102,182000,609173670,9680,9680,9680,9680,0
|
|
20250102,181900,609173670,9680,9680,9680,9680,0
|
|
20250102,181800,609173670,9680,9680,9680,9680,0
|
|
20250102,181700,609173670,9680,9680,9680,9680,0
|
|
20250102,181600,609173670,9680,9680,9680,9680,0
|
|
20250102,181500,609173670,9680,9680,9680,9680,0
|
|
20250102,181400,609173670,9680,9680,9680,9680,0
|
|
20250102,181300,609173670,9680,9680,9680,9680,0
|
|
20250102,181200,609173670,9680,9680,9680,9680,0
|
|
20250102,181100,609173670,9680,9680,9680,9680,0
|
|
20250102,181000,609173670,9680,9680,9680,9680,0
|
|
20250102,180900,609173670,9680,9680,9680,9680,0
|
|
20250102,180800,609173670,9680,9680,9680,9680,0
|
|
20250102,180700,609173670,9680,9680,9680,9680,0
|
|
20250102,180600,609173670,9680,9680,9680,9680,0
|
|
20250102,180500,609173670,9680,9680,9680,9680,0
|
|
20250102,180400,609173670,9680,9680,9680,9680,1337
|
|
20250102,180300,609173670,9680,9680,9680,9680,0
|
|
20250102,180200,609173670,9680,9680,9680,9680,0
|
|
20250102,180100,609173670,9680,9680,9680,9680,0
|
|
20250102,180000,609173670,9680,9680,9680,9680,0
|
|
20250102,175900,609173670,9680,9680,9680,9680,0
|
|
20250102,175800,609173670,9680,9680,9680,9680,0
|
|
20250102,175700,609173670,9680,9680,9680,9680,0
|
|
20250102,175600,609173670,9680,9680,9680,9680,0
|
|
20250102,175500,609173670,9680,9680,9680,9680,0
|
|
20250102,175400,609173670,9680,9680,9680,9680,0
|
|
20250102,175300,609173670,9680,9680,9680,9680,0
|
|
20250102,175200,609173670,9680,9680,9680,9680,0
|
|
20250102,175100,609173670,9680,9680,9680,9680,0
|
|
20250102,175000,609173670,9680,9680,9680,9680,0
|
|
20250102,174900,609173670,9680,9680,9680,9680,0
|
|
20250102,174800,609173670,9680,9680,9680,9680,0
|
|
20250102,174700,609173670,9680,9680,9680,9680,0
|
|
20250102,174600,609173670,9680,9680,9680,9680,0
|
|
20250102,174500,609173670,9680,9680,9680,9680,0
|
|
20250102,174400,609173670,9680,9680,9680,9680,0
|
|
20250102,174300,609173670,9680,9680,9680,9680,0
|
|
20250102,174200,609173670,9680,9680,9680,9680,0
|
|
20250102,174100,609173670,9680,9680,9680,9680,0
|
|
20250102,174000,609173670,9680,9680,9680,9680,0
|
|
20250102,173900,609173670,9680,9680,9680,9680,0
|
|
20250102,173800,609173670,9680,9680,9680,9680,0
|
|
20250102,173700,609173670,9680,9680,9680,9680,0
|
|
20250102,173600,609173670,9680,9680,9680,9680,0
|
|
20250102,173500,609173670,9680,9680,9680,9680,0
|
|
20250102,173400,609173670,9680,9680,9680,9680,1337
|
|
20250102,173300,609173670,9680,9680,9680,9680,0
|
|
20250102,173200,609173670,9680,9680,9680,9680,0
|
|
20250102,173100,609173670,9680,9680,9680,9680,0
|
|
20250102,173000,609173670,9680,9680,9680,9680,0
|
|
20250102,172900,609173670,9680,9680,9680,9680,0
|
|
20250102,172800,609173670,9680,9680,9680,9680,0
|
|
20250102,172700,609173670,9680,9680,9680,9680,0
|
|
20250102,172600,609173670,9680,9680,9680,9680,0
|
|
20250102,172500,609173670,9680,9680,9680,9680,0
|
|
20250102,172400,609173670,9680,9680,9680,9680,0
|
|
20250102,172300,609173670,9680,9680,9680,9680,0
|
|
20250102,172200,609173670,9680,9680,9680,9680,0
|
|
20250102,172100,609173670,9680,9680,9680,9680,0
|
|
20250102,172000,609173670,9680,9680,9680,9680,0
|
|
20250102,171900,609173670,9680,9680,9680,9680,0
|
|
20250102,171800,609173670,9680,9680,9680,9680,0
|
|
20250102,171700,609173670,9680,9680,9680,9680,0
|
|
20250102,171600,609173670,9680,9680,9680,9680,0
|
|
20250102,171500,609173670,9680,9680,9680,9680,0
|
|
20250102,171400,609173670,9680,9680,9680,9680,0
|
|
20250102,171300,609173670,9680,9680,9680,9680,0
|
|
20250102,171200,609173670,9680,9680,9680,9680,0
|
|
20250102,171100,609173670,9680,9680,9680,9680,0
|
|
20250102,171000,609173670,9680,9680,9680,9680,0
|
|
20250102,170900,609173670,9680,9680,9680,9680,0
|
|
20250102,170800,609173670,9680,9680,9680,9680,0
|
|
20250102,170700,609173670,9680,9680,9680,9680,0
|
|
20250102,170600,609173670,9680,9680,9680,9680,0
|
|
20250102,170500,609173670,9680,9680,9680,9680,0
|
|
20250102,170400,609173670,9680,9680,9680,9680,1337
|
|
20250102,170300,609173670,9680,9680,9680,9680,0
|
|
20250102,170200,609173670,9680,9680,9680,9680,0
|
|
20250102,170100,609173670,9680,9680,9680,9680,0
|
|
20250102,170000,609173670,9680,9680,9680,9680,0
|
|
20250102,165900,609173670,9680,9680,9680,9680,0
|
|
20250102,165800,609173670,9680,9680,9680,9680,0
|
|
20250102,165700,609173670,9680,9680,9680,9680,0
|
|
20250102,165600,609173670,9680,9680,9680,9680,0
|
|
20250102,165500,609173670,9680,9680,9680,9680,0
|
|
20250102,165400,609173670,9680,9680,9680,9680,0
|
|
20250102,165300,609173670,9680,9680,9680,9680,0
|
|
20250102,165200,609173670,9680,9680,9680,9680,0
|
|
20250102,165100,609173670,9680,9680,9680,9680,0
|
|
20250102,165000,609173670,9680,9680,9680,9680,0
|
|
20250102,164900,609173670,9680,9680,9680,9680,0
|
|
20250102,164800,609173670,9680,9680,9680,9680,0
|
|
20250102,164700,609173670,9680,9680,9680,9680,0
|
|
20250102,164600,609173670,9680,9680,9680,9680,0
|
|
20250102,164500,609173670,9680,9680,9680,9680,0
|
|
20250102,164400,609173670,9680,9680,9680,9680,0
|
|
20250102,164300,609173670,9680,9680,9680,9680,0
|
|
20250102,164200,609173670,9680,9680,9680,9680,0
|
|
20250102,164100,609173670,9680,9680,9680,9680,0
|
|
20250102,164000,609173670,9680,9680,9680,9680,0
|
|
20250102,163900,609173670,9680,9680,9680,9680,0
|
|
20250102,163800,609173670,9680,9680,9680,9680,0
|
|
20250102,163700,609173670,9680,9680,9680,9680,0
|
|
20250102,163600,609173670,9680,9680,9680,9680,0
|
|
20250102,163500,609173670,9680,9680,9680,9680,0
|
|
20250102,163400,609173670,9680,9680,9680,9680,1337
|
|
20250102,163300,609173670,9680,9680,9680,9680,0
|
|
20250102,163200,609173670,9680,9680,9680,9680,0
|
|
20250102,163100,609173670,9680,9680,9680,9680,0
|
|
20250102,163000,609173670,9680,9680,9680,9680,0
|
|
20250102,162900,609173670,9680,9680,9680,9680,0
|
|
20250102,162800,609173670,9680,9680,9680,9680,0
|
|
20250102,162700,609173670,9680,9680,9680,9680,0
|
|
20250102,162600,609173670,9680,9680,9680,9680,0
|
|
20250102,162500,609173670,9680,9680,9680,9680,0
|
|
20250102,162400,609173670,9680,9680,9680,9680,0
|
|
20250102,162300,609173670,9680,9680,9680,9680,0
|
|
20250102,162200,609173670,9680,9680,9680,9680,0
|
|
20250102,162100,609173670,9680,9680,9680,9680,0
|
|
20250102,162000,609173670,9680,9680,9680,9680,0
|
|
20250102,161900,609173670,9680,9680,9680,9680,0
|
|
20250102,161800,609173670,9680,9680,9680,9680,0
|
|
20250102,161700,609173670,9680,9680,9680,9680,0
|
|
20250102,161600,609173670,9680,9680,9680,9680,0
|
|
20250102,161500,609173670,9680,9680,9680,9680,0
|
|
20250102,161400,609173670,9680,9680,9680,9680,0
|
|
20250102,161300,609173670,9680,9680,9680,9680,0
|
|
20250102,161200,609173670,9680,9680,9680,9680,0
|
|
20250102,161100,609173670,9680,9680,9680,9680,0
|
|
20250102,161000,609173670,9680,9680,9680,9680,0
|
|
20250102,160900,609173670,9680,9680,9680,9680,0
|
|
20250102,160800,609173670,9680,9680,9680,9680,0
|
|
20250102,160700,609173670,9680,9680,9680,9680,0
|
|
20250102,160600,609173670,9680,9680,9680,9680,0
|
|
20250102,160500,609173670,9680,9680,9680,9680,0
|
|
20250102,160400,609173670,9680,9680,9680,9680,1337
|
|
20250102,160300,609173670,9680,9680,9680,9680,0
|
|
20250102,160200,609173670,9680,9680,9680,9680,0
|
|
20250102,160100,609173670,9680,9680,9680,9680,0
|
|
20250102,160000,609173670,9680,9680,9680,9680,0
|
|
20250102,155900,609173670,9680,9680,9680,9680,0
|
|
20250102,155800,609173670,9680,9680,9680,9680,0
|
|
20250102,155700,609173670,9680,9680,9680,9680,0
|
|
20250102,155600,609173670,9680,9680,9680,9680,0
|
|
20250102,155500,609173670,9680,9680,9680,9680,0
|
|
20250102,155400,609173670,9680,9680,9680,9680,0
|
|
20250102,155300,609173670,9680,9680,9680,9680,0
|
|
20250102,155200,609173670,9680,9680,9680,9680,0
|
|
20250102,155100,609173670,9680,9680,9680,9680,0
|
|
20250102,155000,609173670,9680,9680,9680,9680,0
|
|
20250102,154900,609173670,9680,9680,9680,9680,0
|
|
20250102,154800,609173670,9680,9680,9680,9680,0
|
|
20250102,154700,609173670,9680,9680,9680,9680,0
|
|
20250102,154600,609173670,9680,9680,9680,9680,0
|
|
20250102,154500,609173670,9680,9680,9680,9680,0
|
|
20250102,154400,609173670,9680,9680,9680,9680,0
|
|
20250102,154300,609173670,9680,9680,9680,9680,0
|
|
20250102,154200,609173670,9680,9680,9680,9680,0
|
|
20250102,154100,609173670,9680,9680,9680,9680,0
|
|
20250102,154000,609173670,9680,9680,9680,9680,0
|
|
20250102,153900,609173670,9680,9680,9680,9680,0
|
|
20250102,153800,609173670,9680,9680,9680,9680,0
|
|
20250102,153700,609173670,9680,9680,9680,9680,0
|
|
20250102,153600,609173670,9680,9680,9680,9680,0
|
|
20250102,153500,609173670,9680,9680,9680,9680,0
|
|
20250102,153400,609173670,9680,9680,9680,9680,1337
|
|
20250102,153300,609173670,9680,9680,9680,9680,0
|
|
20250102,153200,609173670,9680,9680,9680,9680,0
|
|
20250102,153100,609173670,9680,9680,9680,9680,0
|
|
20250102,153000,609173670,9680,9680,9680,9680,1337
|
|
20250102,152900,596231510,9680,9680,9680,9680,0
|
|
20250102,152800,596231510,9680,9680,9680,9680,0
|
|
20250102,152700,596231510,9680,9680,9680,9680,0
|
|
20250102,152600,596231510,9680,9680,9680,9680,0
|
|
20250102,152500,596231510,9680,9680,9680,9680,0
|
|
20250102,152400,596231510,9680,9680,9680,9680,0
|
|
20250102,152300,596231510,9680,9680,9680,9680,0
|
|
20250102,152200,596231510,9680,9680,9680,9680,0
|
|
20250102,152100,596231510,9680,9680,9680,9680,0
|
|
20250102,152000,596231510,9680,9680,9680,9680,0
|
|
20250102,151900,596231510,9680,9680,9690,9680,107
|
|
20250102,151800,595195630,9680,9690,9690,9680,85
|
|
20250102,151700,594372410,9690,9690,9690,9690,0
|
|
20250102,151600,594372410,9690,9680,9690,9680,34
|
|
20250102,151500,594043280,9680,9680,9680,9680,0
|
|
20250102,151400,594043280,9680,9680,9680,9680,0
|
|
20250102,151300,594043280,9680,9680,9680,9680,10
|
|
20250102,151200,593946480,9690,9690,9690,9690,20
|
|
20250102,151100,593752680,9680,9690,9690,9680,266
|
|
20250102,151000,591175670,9680,9680,9680,9680,2
|
|
20250102,150900,591156310,9680,9680,9680,9680,16
|
|
20250102,150800,591001430,9690,9690,9690,9690,0
|
|
20250102,150700,591001430,9690,9690,9690,9690,0
|
|
20250102,150600,591001430,9690,9690,9690,9690,7
|
|
20250102,150500,590933600,9690,9680,9690,9680,110
|
|
20250102,150400,589867870,9670,9680,9680,9670,373
|
|
20250102,150300,586260860,9680,9680,9680,9680,45
|
|
20250102,150200,585825260,9680,9680,9680,9680,60
|
|
20250102,150100,585244460,9690,9690,9690,9690,82
|
|
20250102,150000,584449880,9680,9680,9680,9680,594
|
|
20250102,145900,578699960,9680,9680,9680,9680,0
|
|
20250102,145800,578699960,9680,9680,9680,9680,302
|
|
20250102,145700,575776600,9690,9690,9690,9690,2
|
|
20250102,145600,575757220,9690,9690,9690,9690,1
|
|
20250102,145500,575747530,9690,9690,9690,9690,0
|
|
20250102,145400,575747530,9690,9690,9690,9690,24
|
|
20250102,145300,575514970,9680,9690,9690,9680,45
|
|
20250102,145200,575078970,9690,9690,9690,9690,0
|
|
20250102,145100,575078970,9690,9690,9690,9690,2
|
|
20250102,145000,575059590,9680,9680,9680,9680,0
|
|
20250102,144900,575059590,9680,9680,9680,9680,1
|
|
20250102,144800,575049910,9690,9690,9690,9690,24
|
|
20250102,144700,574817350,9690,9690,9690,9690,44
|
|
20250102,144600,574390990,9680,9680,9680,9680,114
|
|
20250102,144500,573287470,9690,9690,9690,9690,3
|
|
20250102,144400,573258400,9700,9700,9700,9700,0
|
|
20250102,144300,573258400,9700,9690,9700,9690,17
|
|
20250102,144200,573093660,9700,9700,9700,9700,201
|
|
20250102,144100,571143960,9710,9700,9710,9700,21
|
|
20250102,144000,570940250,9690,9700,9700,9690,263
|
|
20250102,143900,568391750,9690,9690,9690,9690,948
|
|
20250102,143800,559205630,9690,9690,9690,9690,7
|
|
20250102,143700,559137800,9710,9710,9710,9710,27
|
|
20250102,143600,558875630,9690,9690,9690,9690,0
|
|
20250102,143500,558875630,9690,9690,9690,9690,11
|
|
20250102,143400,558769040,9710,9700,9710,9700,66
|
|
20250102,143300,558128580,9690,9690,9690,9690,97
|
|
20250102,143200,557188650,9690,9690,9690,9690,700
|
|
20250102,143100,550405650,9700,9700,9700,9700,50
|
|
20250102,143000,549920650,9700,9700,9700,9700,93
|
|
20250102,142900,549018550,9700,9700,9700,9700,0
|
|
20250102,142800,549018550,9700,9700,9700,9700,6
|
|
20250102,142700,548960350,9690,9690,9690,9690,0
|
|
20250102,142600,548960350,9690,9690,9690,9690,0
|
|
20250102,142500,548960350,9690,9690,9690,9690,10
|
|
20250102,142400,548863450,9690,9690,9690,9690,0
|
|
20250102,142300,548863450,9690,9690,9690,9690,1
|
|
20250102,142200,548853760,9700,9700,9700,9700,1
|
|
20250102,142100,548844060,9680,9680,9680,9680,30
|
|
20250102,142000,548553660,9680,9680,9680,9680,20
|
|
20250102,141900,548360060,9680,9680,9680,9680,0
|
|
20250102,141800,548360060,9680,9680,9680,9680,0
|
|
20250102,141700,548360060,9680,9680,9680,9680,0
|
|
20250102,141600,548360060,9680,9680,9680,9680,0
|
|
20250102,141500,548360060,9680,9680,9680,9680,68
|
|
20250102,141400,547701820,9680,9680,9680,9680,279
|
|
20250102,141300,545001100,9720,9720,9720,9720,0
|
|
20250102,141200,545001100,9720,9730,9730,9720,104
|
|
20250102,141100,543989210,9730,9730,9730,9730,5
|
|
20250102,141000,543940560,9700,9700,9700,9700,634
|
|
20250102,140900,537790760,9700,9700,9700,9700,0
|
|
20250102,140800,537790760,9700,9700,9700,9700,1256
|
|
20250102,140700,525607560,9720,9720,9720,9720,50
|
|
20250102,140600,525121560,9700,9690,9700,9690,1491
|
|
20250102,140500,510659130,9680,9680,9690,9680,349
|
|
20250102,140400,507280240,9680,9680,9680,9680,0
|
|
20250102,140300,507280240,9680,9650,9680,9650,38
|
|
20250102,140200,506912430,9640,9640,9640,9640,0
|
|
20250102,140100,506912430,9640,9650,9650,9640,280
|
|
20250102,140000,504210700,9640,9650,9650,9640,129
|
|
20250102,135900,502965980,9640,9640,9640,9640,0
|
|
20250102,135800,502965980,9640,9640,9640,9640,0
|
|
20250102,135700,502965980,9640,9640,9640,9640,7
|
|
20250102,135600,502898500,9680,9680,9680,9680,1
|
|
20250102,135500,502888820,9680,9680,9680,9680,0
|
|
20250102,135400,502888820,9680,9680,9680,9680,0
|
|
20250102,135300,502888820,9680,9650,9680,9650,70
|
|
20250102,135200,502211350,9660,9660,9660,9660,1
|
|
20250102,135100,502201690,9660,9660,9660,9660,0
|
|
20250102,135000,502201690,9660,9660,9660,9660,4
|
|
20250102,134900,502163050,9660,9660,9660,9660,0
|
|
20250102,134800,502163050,9660,9660,9660,9660,0
|
|
20250102,134700,502163050,9660,9660,9660,9660,4
|
|
20250102,134600,502124410,9660,9660,9660,9660,2
|
|
20250102,134500,502105090,9660,9660,9660,9660,0
|
|
20250102,134400,502105090,9660,9660,9660,9660,0
|
|
20250102,134300,502105090,9660,9660,9660,9660,1
|
|
20250102,134200,502095430,9650,9650,9650,9650,50
|
|
20250102,134100,501612930,9650,9630,9650,9630,21
|
|
20250102,134000,501410640,9630,9630,9630,9630,0
|
|
20250102,133900,501410640,9630,9630,9630,9630,85
|
|
20250102,133800,500592090,9630,9630,9630,9630,4
|
|
20250102,133700,500553570,9630,9630,9630,9630,33
|
|
20250102,133600,500235780,9630,9640,9640,9630,2
|
|
20250102,133500,500216510,9640,9640,9640,9640,0
|
|
20250102,133400,500216510,9640,9640,9640,9640,0
|
|
20250102,133300,500216510,9640,9640,9640,9640,0
|
|
20250102,133200,500216510,9640,9640,9640,9640,1
|
|
20250102,133100,500206870,9650,9650,9650,9650,0
|
|
20250102,133000,500206870,9650,9650,9650,9650,0
|
|
20250102,132900,500206870,9650,9640,9650,9640,27
|
|
20250102,132800,499946580,9630,9630,9630,9630,3
|
|
20250102,132700,499917690,9630,9630,9630,9630,0
|
|
20250102,132600,499917690,9630,9630,9630,9630,1
|
|
20250102,132500,499908060,9620,9620,9620,9620,104
|
|
20250102,132400,498907580,9610,9610,9610,9610,0
|
|
20250102,132300,498907580,9610,9620,9620,9610,442
|
|
20250102,132200,494656900,9620,9660,9660,9620,2826
|
|
20250102,132100,467433530,9660,9660,9660,9660,0
|
|
20250102,132000,467433530,9660,9660,9660,9660,5
|
|
20250102,131900,467385230,9660,9660,9660,9660,5
|
|
20250102,131800,467336930,9660,9660,9660,9660,15
|
|
20250102,131700,467192030,9680,9680,9680,9680,0
|
|
20250102,131600,467192030,9680,9680,9680,9680,100
|
|
20250102,131500,466224030,9660,9670,9670,9660,16
|
|
20250102,131400,466069460,9680,9680,9680,9680,0
|
|
20250102,131300,466069460,9680,9680,9680,9680,0
|
|
20250102,131200,466069460,9680,9680,9680,9680,11
|
|
20250102,131100,465962980,9680,9680,9680,9660,1328
|
|
20250102,131000,453131630,9660,9660,9660,9660,1
|
|
20250102,130900,453121970,9650,9650,9650,9650,0
|
|
20250102,130800,453121970,9650,9650,9650,9650,0
|
|
20250102,130700,453121970,9650,9650,9650,9650,0
|
|
20250102,130600,453121970,9650,9650,9650,9650,0
|
|
20250102,130500,453121970,9650,9650,9650,9650,32
|
|
20250102,130400,452813170,9650,9650,9650,9650,0
|
|
20250102,130300,452813170,9650,9660,9660,9650,68
|
|
20250102,130200,452156460,9670,9670,9670,9670,2
|
|
20250102,130100,452137120,9670,9670,9670,9670,7
|
|
20250102,130000,452069430,9680,9680,9680,9680,0
|
|
20250102,125900,452069430,9680,9680,9680,9680,82
|
|
20250102,125800,451275670,9680,9680,9680,9680,0
|
|
20250102,125700,451275670,9680,9680,9680,9680,1
|
|
20250102,125600,451265990,9680,9690,9690,9680,63
|
|
20250102,125500,450656050,9690,9690,9690,9690,2
|
|
20250102,125400,450636670,9650,9650,9650,9650,0
|
|
20250102,125300,450636670,9650,9650,9650,9650,0
|
|
20250102,125200,450636670,9650,9650,9650,9650,0
|
|
20250102,125100,450636670,9650,9650,9650,9650,20
|
|
20250102,125000,450443670,9650,9650,9650,9650,21
|
|
20250102,124900,450241020,9650,9650,9650,9650,1
|
|
20250102,124800,450231370,9650,9650,9650,9650,0
|
|
20250102,124700,450231370,9650,9650,9650,9650,8
|
|
20250102,124600,450154170,9650,9650,9650,9650,1
|
|
20250102,124500,450144520,9660,9660,9660,9660,7
|
|
20250102,124400,450076900,9690,9690,9690,9690,0
|
|
20250102,124300,450076900,9690,9690,9690,9690,50
|
|
20250102,124200,449592400,9650,9650,9650,9650,0
|
|
20250102,124100,449592400,9650,9650,9650,9650,0
|
|
20250102,124000,449592400,9650,9650,9650,9650,267
|
|
20250102,123900,447015850,9650,9650,9650,9650,29
|
|
20250102,123800,446736000,9660,9660,9660,9660,276
|
|
20250102,123700,444069840,9670,9670,9670,9670,0
|
|
20250102,123600,444069840,9670,9670,9670,9670,1
|
|
20250102,123500,444060170,9680,9680,9680,9680,343
|
|
20250102,123400,440739930,9680,9680,9680,9680,0
|
|
20250102,123300,440739930,9680,9680,9680,9680,0
|
|
20250102,123200,440739930,9680,9690,9690,9680,590
|
|
20250102,123100,435028670,9700,9700,9700,9700,0
|
|
20250102,123000,435028670,9700,9690,9700,9690,282
|
|
20250102,122900,432295780,9690,9660,9690,9660,805
|
|
20250102,122800,424500480,9680,9670,9680,9660,136
|
|
20250102,122700,423185360,9670,9670,9670,9670,40
|
|
20250102,122600,422798560,9680,9680,9680,9680,0
|
|
20250102,122500,422798560,9680,9670,9680,9670,2
|
|
20250102,122400,422779210,9680,9680,9680,9680,0
|
|
20250102,122300,422779210,9680,9670,9680,9670,11
|
|
20250102,122200,422672830,9670,9670,9670,9670,3
|
|
20250102,122100,422643820,9660,9660,9660,9660,123
|
|
20250102,122000,421455640,9660,9660,9660,9660,0
|
|
20250102,121900,421455640,9660,9680,9680,9660,150
|
|
20250102,121800,420005420,9680,9680,9680,9680,1
|
|
20250102,121700,419995740,9680,9680,9680,9680,0
|
|
20250102,121600,419995740,9680,9680,9680,9680,0
|
|
20250102,121500,419995740,9680,9680,9680,9680,0
|
|
20250102,121400,419995740,9680,9660,9680,9660,30
|
|
20250102,121300,419705540,9660,9670,9670,9660,13
|
|
20250102,121200,419579950,9660,9660,9660,9660,0
|
|
20250102,121100,419579950,9660,9660,9660,9660,0
|
|
20250102,121000,419579950,9660,9660,9660,9660,0
|
|
20250102,120900,419579950,9660,9660,9660,9660,40
|
|
20250102,120800,419193550,9660,9660,9660,9660,0
|
|
20250102,120700,419193550,9660,9660,9660,9660,0
|
|
20250102,120600,419193550,9660,9660,9660,9660,0
|
|
20250102,120500,419193550,9660,9660,9660,9660,3
|
|
20250102,120400,419164570,9690,9670,9700,9670,114
|
|
20250102,120300,418059600,9640,9640,9640,9640,0
|
|
20250102,120200,418059600,9640,9660,9660,9640,330
|
|
20250102,120100,414875170,9650,9650,9650,9650,0
|
|
20250102,120000,414875170,9650,9660,9660,9650,1018
|
|
20250102,115900,405050290,9670,9700,9700,9670,311
|
|
20250102,115800,402039800,9700,9700,9700,9700,550
|
|
20250102,115700,396704800,9690,9710,9710,9690,237
|
|
20250102,115600,394405870,9700,9700,9700,9700,0
|
|
20250102,115500,394405870,9700,9700,9700,9700,30
|
|
20250102,115400,394114870,9700,9730,9760,9700,126
|
|
20250102,115300,392890170,9730,9720,9730,9710,56
|
|
20250102,115200,392346170,9790,9740,9790,9700,666
|
|
20250102,115100,385869340,9780,9740,9780,9720,869
|
|
20250102,115000,377407990,9740,9750,9750,9730,1403
|
|
20250102,114900,363739560,9770,9820,9830,9760,988
|
|
20250102,114800,354060800,9830,9700,9830,9700,7746
|
|
20250102,114700,278418010,9700,9700,9700,9700,2
|
|
20250102,114600,278398610,9700,9700,9700,9700,1
|
|
20250102,114500,278388910,9680,9680,9680,9680,579
|
|
20250102,114400,272784190,9680,9680,9680,9680,0
|
|
20250102,114300,272784190,9680,9680,9680,9680,13
|
|
20250102,114200,272658350,9690,9690,9690,9690,12
|
|
20250102,114100,272542070,9710,9710,9710,9710,0
|
|
20250102,114000,272542070,9710,9710,9710,9710,194
|
|
20250102,113900,270658330,9710,9710,9710,9710,15
|
|
20250102,113800,270512680,9680,9680,9680,9680,0
|
|
20250102,113700,270512680,9680,9680,9680,9680,0
|
|
20250102,113600,270512680,9680,9680,9680,9680,0
|
|
20250102,113500,270512680,9680,9680,9680,9680,0
|
|
20250102,113400,270512680,9680,9680,9680,9680,0
|
|
20250102,113300,270512680,9680,9680,9680,9680,15
|
|
20250102,113200,270367480,9650,9670,9670,9650,15
|
|
20250102,113100,270222640,9670,9660,9670,9660,34
|
|
20250102,113000,269894060,9660,9660,9660,9660,61
|
|
20250102,112900,269304800,9660,9660,9660,9660,10
|
|
20250102,112800,269208200,9660,9660,9660,9650,68
|
|
20250102,112700,268551590,9660,9660,9660,9660,14
|
|
20250102,112600,268416350,9700,9700,9700,9700,25
|
|
20250102,112500,268173850,9650,9650,9700,9650,33
|
|
20250102,112400,267854950,9650,9660,9660,9650,14
|
|
20250102,112300,267719760,9730,9660,9740,9650,125
|
|
20250102,112200,266504680,9650,9650,9660,9650,20
|
|
20250102,112100,266311660,9650,9650,9650,9650,14
|
|
20250102,112000,266176560,9650,9650,9650,9650,14
|
|
20250102,111900,266041460,9650,9630,9650,9630,1565
|
|
20250102,111800,250940370,9650,9650,9650,9650,5
|
|
20250102,111700,250892120,9670,9630,9670,9630,20
|
|
20250102,111600,250699320,9630,9630,9630,9630,28
|
|
20250102,111500,250429680,9630,9630,9630,9630,68
|
|
20250102,111400,249774840,9650,9640,9650,9630,334
|
|
20250102,111300,246555230,9650,9680,9680,9650,1511
|
|
20250102,111200,231970610,9680,9660,9690,9660,36
|
|
20250102,111100,231622230,9660,9650,9660,9650,35
|
|
20250102,111000,231284360,9650,9690,9690,9650,20
|
|
20250102,110900,231090810,9760,9680,9760,9680,266
|
|
20250102,110800,228503370,9670,9650,9670,9650,21
|
|
20250102,110700,228300680,9650,9650,9650,9650,45
|
|
20250102,110600,227866430,9650,9670,9670,9650,41
|
|
20250102,110500,227470060,9670,9670,9670,9670,5
|
|
20250102,110400,227421710,9680,9680,9680,9680,54
|
|
20250102,110300,226898990,9680,9680,9680,9680,14
|
|
20250102,110200,226763470,9680,9690,9690,9680,24
|
|
20250102,110100,226531070,9700,9700,9700,9700,1
|
|
20250102,110000,226521370,9710,9710,9710,9710,10
|
|
20250102,105900,226424270,9750,9750,9750,9750,4
|
|
20250102,105800,226385270,9760,9650,9760,9650,1484
|
|
20250102,105700,211958390,9700,9700,9700,9700,15
|
|
20250102,105600,211812890,9710,9690,9710,9640,125
|
|
20250102,105500,210600390,9710,9710,9710,9710,33
|
|
20250102,105400,210279960,9620,9620,9620,9620,10
|
|
20250102,105300,210183760,9710,9640,9710,9610,65
|
|
20250102,105200,209557390,9640,9690,9690,9590,1392
|
|
20250102,105100,196158590,9690,9650,9690,9650,138
|
|
20250102,105000,194825370,9680,9690,9690,9680,798
|
|
20250102,104900,187093750,9690,9690,9690,9690,100
|
|
20250102,104800,186124750,9690,9690,9690,9690,148
|
|
20250102,104700,184690630,9690,9690,9690,9690,0
|
|
20250102,104600,184690630,9690,9700,9700,9690,126
|
|
20250102,104500,183468640,9710,9710,9710,9710,50
|
|
20250102,104400,182983140,9700,9700,9700,9700,19
|
|
20250102,104300,182798840,9700,9710,9710,9700,882
|
|
20250102,104200,174240420,9720,9720,9720,9720,1
|
|
20250102,104100,174230700,9710,9710,9720,9710,103
|
|
20250102,104000,173230560,9710,9710,9710,9710,0
|
|
20250102,103900,173230560,9710,9710,9710,9710,33
|
|
20250102,103800,172910130,9700,9690,9700,9690,351
|
|
20250102,103700,169505480,9690,9690,9690,9690,0
|
|
20250102,103600,169505480,9690,9680,9690,9680,123
|
|
20250102,103500,168313750,9650,9650,9650,9650,472
|
|
20250102,103400,163758950,9670,9670,9670,9670,74
|
|
20250102,103300,163043370,9680,9680,9680,9680,105
|
|
20250102,103200,162026970,9680,9690,9690,9680,3
|
|
20250102,103100,161997920,9680,9720,9720,9680,4671
|
|
20250102,103000,116652590,9720,9730,9730,9720,306
|
|
20250102,102900,113675350,9760,9740,9760,9720,506
|
|
20250102,102800,108754170,9720,9730,9730,9720,481
|
|
20250102,102700,104076840,9770,9720,9770,9720,2574
|
|
20250102,102600,78980590,9720,9710,9720,9710,131
|
|
20250102,102500,77708130,9690,9700,9700,9690,612
|
|
20250102,102400,71772170,9680,9680,9690,9670,550
|
|
20250102,102300,66447770,9670,9690,9700,9670,330
|
|
20250102,102200,63247770,9690,9670,9690,9650,644
|
|
20250102,102100,57009940,9660,9650,9660,9650,394
|
|
20250102,102000,53204540,9620,9620,9620,9620,6
|
|
20250102,101900,53146820,9620,9620,9620,9620,0
|
|
20250102,101800,53146820,9620,9620,9660,9620,605
|
|
20250102,101700,47315580,9620,9590,9620,9590,838
|
|
20250102,101600,39260940,9590,9580,9590,9480,875
|
|
20250102,101500,30933440,9580,9590,9590,9580,6
|
|
20250102,101400,30875910,9500,9570,9590,9500,493
|
|
20250102,101300,26166600,9540,9500,9540,9500,290
|
|
20250102,101200,23400730,9500,9530,9530,9500,233
|
|
20250102,101100,21183240,9490,9480,9490,9480,263
|
|
20250102,101000,18689910,9480,9480,9480,9480,0
|
|
20250102,100900,18689910,9480,9500,9520,9480,577
|
|
20250102,100800,13204170,9500,9500,9500,9500,40
|
|
20250102,100700,12824170,9510,9540,9540,9510,73
|
|
20250102,100600,12128410,9540,9500,9540,9500,5
|
|
20250102,100500,12080870,9560,9500,9560,9500,2
|
|
20250102,100400,12061810,9500,9500,9500,9500,100
|
|
20250102,100300,11111810,9500,9500,9500,9500,0
|
|
20250102,100200,11111810,9500,9500,9500,9500,11
|
|
20250102,100100,11007310,9500,9560,9560,9500,665
|
|
20250102,100000,4662620,9560,9580,9690,9560,481
|