572 lines
27 KiB
CSV
572 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192900,671804010,2435,2435,2435,2435,15056
|
|
20250102,192800,671804010,2435,2435,2435,2435,0
|
|
20250102,192700,671804010,2435,2435,2435,2435,0
|
|
20250102,192600,671804010,2435,2435,2435,2435,0
|
|
20250102,192500,671804010,2435,2435,2435,2435,0
|
|
20250102,192400,671804010,2435,2435,2435,2435,0
|
|
20250102,192300,671804010,2435,2435,2435,2435,0
|
|
20250102,192200,671804010,2435,2435,2435,2435,0
|
|
20250102,192100,671804010,2435,2435,2435,2435,0
|
|
20250102,192000,671804010,2435,2435,2435,2435,0
|
|
20250102,191900,671804010,2435,2435,2435,2435,0
|
|
20250102,191800,671804010,2435,2435,2435,2435,0
|
|
20250102,191700,671804010,2435,2435,2435,2435,0
|
|
20250102,191600,671804010,2435,2435,2435,2435,0
|
|
20250102,191500,671804010,2435,2435,2435,2435,0
|
|
20250102,191400,671804010,2435,2435,2435,2435,0
|
|
20250102,191300,671804010,2435,2435,2435,2435,0
|
|
20250102,191200,671804010,2435,2435,2435,2435,0
|
|
20250102,191100,671804010,2435,2435,2435,2435,0
|
|
20250102,191000,671804010,2435,2435,2435,2435,0
|
|
20250102,190900,671804010,2435,2435,2435,2435,0
|
|
20250102,190800,671804010,2435,2435,2435,2435,0
|
|
20250102,190700,671804010,2435,2435,2435,2435,0
|
|
20250102,190600,671804010,2435,2435,2435,2435,0
|
|
20250102,190500,671804010,2435,2435,2435,2435,0
|
|
20250102,190400,671804010,2435,2435,2435,2435,0
|
|
20250102,190300,671804010,2435,2435,2435,2435,0
|
|
20250102,190200,671804010,2435,2435,2435,2435,0
|
|
20250102,190100,671804010,2435,2435,2435,2435,0
|
|
20250102,190000,671804010,2435,2435,2435,2435,0
|
|
20250102,185900,671804010,2435,2435,2435,2435,15056
|
|
20250102,185800,671804010,2435,2435,2435,2435,0
|
|
20250102,185700,671804010,2435,2435,2435,2435,0
|
|
20250102,185600,671804010,2435,2435,2435,2435,0
|
|
20250102,185500,671804010,2435,2435,2435,2435,0
|
|
20250102,185400,671804010,2435,2435,2435,2435,0
|
|
20250102,185300,671804010,2435,2435,2435,2435,0
|
|
20250102,185200,671804010,2435,2435,2435,2435,0
|
|
20250102,185100,671804010,2435,2435,2435,2435,0
|
|
20250102,185000,671804010,2435,2435,2435,2435,0
|
|
20250102,184900,671804010,2435,2435,2435,2435,0
|
|
20250102,184800,671804010,2435,2435,2435,2435,0
|
|
20250102,184700,671804010,2435,2435,2435,2435,0
|
|
20250102,184600,671804010,2435,2435,2435,2435,0
|
|
20250102,184500,671804010,2435,2435,2435,2435,0
|
|
20250102,184400,671804010,2435,2435,2435,2435,0
|
|
20250102,184300,671804010,2435,2435,2435,2435,0
|
|
20250102,184200,671804010,2435,2435,2435,2435,0
|
|
20250102,184100,671804010,2435,2435,2435,2435,0
|
|
20250102,184000,671804010,2435,2435,2435,2435,0
|
|
20250102,183900,671804010,2435,2435,2435,2435,0
|
|
20250102,183800,671804010,2435,2435,2435,2435,0
|
|
20250102,183700,671804010,2435,2435,2435,2435,0
|
|
20250102,183600,671804010,2435,2435,2435,2435,0
|
|
20250102,183500,671804010,2435,2435,2435,2435,0
|
|
20250102,183400,671804010,2435,2435,2435,2435,0
|
|
20250102,183300,671804010,2435,2435,2435,2435,0
|
|
20250102,183200,671804010,2435,2435,2435,2435,0
|
|
20250102,183100,671804010,2435,2435,2435,2435,0
|
|
20250102,183000,671804010,2435,2435,2435,2435,0
|
|
20250102,182900,671804010,2435,2435,2435,2435,15056
|
|
20250102,182800,671804010,2435,2435,2435,2435,0
|
|
20250102,182700,671804010,2435,2435,2435,2435,0
|
|
20250102,182600,671804010,2435,2435,2435,2435,0
|
|
20250102,182500,671804010,2435,2435,2435,2435,0
|
|
20250102,182400,671804010,2435,2435,2435,2435,0
|
|
20250102,182300,671804010,2435,2435,2435,2435,0
|
|
20250102,182200,671804010,2435,2435,2435,2435,0
|
|
20250102,182100,671804010,2435,2435,2435,2435,0
|
|
20250102,182000,671804010,2435,2435,2435,2435,0
|
|
20250102,181900,671804010,2435,2435,2435,2435,0
|
|
20250102,181800,671804010,2435,2435,2435,2435,0
|
|
20250102,181700,671804010,2435,2435,2435,2435,0
|
|
20250102,181600,671804010,2435,2435,2435,2435,0
|
|
20250102,181500,671804010,2435,2435,2435,2435,0
|
|
20250102,181400,671804010,2435,2435,2435,2435,0
|
|
20250102,181300,671804010,2435,2435,2435,2435,0
|
|
20250102,181200,671804010,2435,2435,2435,2435,0
|
|
20250102,181100,671804010,2435,2435,2435,2435,0
|
|
20250102,181000,671804010,2435,2435,2435,2435,0
|
|
20250102,180900,671804010,2435,2435,2435,2435,0
|
|
20250102,180800,671804010,2435,2435,2435,2435,0
|
|
20250102,180700,671804010,2435,2435,2435,2435,0
|
|
20250102,180600,671804010,2435,2435,2435,2435,0
|
|
20250102,180500,671804010,2435,2435,2435,2435,0
|
|
20250102,180400,671804010,2435,2435,2435,2435,0
|
|
20250102,180300,671804010,2435,2435,2435,2435,0
|
|
20250102,180200,671804010,2435,2435,2435,2435,0
|
|
20250102,180100,671804010,2435,2435,2435,2435,0
|
|
20250102,180000,671804010,2435,2435,2435,2435,0
|
|
20250102,175900,671804010,2435,2435,2435,2435,15056
|
|
20250102,175800,671804010,2435,2435,2435,2435,0
|
|
20250102,175700,671804010,2435,2435,2435,2435,0
|
|
20250102,175600,671804010,2435,2435,2435,2435,0
|
|
20250102,175500,671804010,2435,2435,2435,2435,0
|
|
20250102,175400,671804010,2435,2435,2435,2435,0
|
|
20250102,175300,671804010,2435,2435,2435,2435,0
|
|
20250102,175200,671804010,2435,2435,2435,2435,0
|
|
20250102,175100,671804010,2435,2435,2435,2435,0
|
|
20250102,175000,671804010,2435,2435,2435,2435,0
|
|
20250102,174900,671804010,2435,2435,2435,2435,0
|
|
20250102,174800,671804010,2435,2435,2435,2435,0
|
|
20250102,174700,671804010,2435,2435,2435,2435,0
|
|
20250102,174600,671804010,2435,2435,2435,2435,0
|
|
20250102,174500,671804010,2435,2435,2435,2435,0
|
|
20250102,174400,671804010,2435,2435,2435,2435,0
|
|
20250102,174300,671804010,2435,2435,2435,2435,0
|
|
20250102,174200,671804010,2435,2435,2435,2435,0
|
|
20250102,174100,671804010,2435,2435,2435,2435,0
|
|
20250102,174000,671804010,2435,2435,2435,2435,0
|
|
20250102,173900,671804010,2435,2435,2435,2435,0
|
|
20250102,173800,671804010,2435,2435,2435,2435,0
|
|
20250102,173700,671804010,2435,2435,2435,2435,0
|
|
20250102,173600,671804010,2435,2435,2435,2435,0
|
|
20250102,173500,671804010,2435,2435,2435,2435,0
|
|
20250102,173400,671804010,2435,2435,2435,2435,0
|
|
20250102,173300,671804010,2435,2435,2435,2435,0
|
|
20250102,173200,671804010,2435,2435,2435,2435,0
|
|
20250102,173100,671804010,2435,2435,2435,2435,0
|
|
20250102,173000,671804010,2435,2435,2435,2435,0
|
|
20250102,172900,671804010,2435,2435,2435,2435,15056
|
|
20250102,172800,671804010,2435,2435,2435,2435,0
|
|
20250102,172700,671804010,2435,2435,2435,2435,0
|
|
20250102,172600,671804010,2435,2435,2435,2435,0
|
|
20250102,172500,671804010,2435,2435,2435,2435,0
|
|
20250102,172400,671804010,2435,2435,2435,2435,0
|
|
20250102,172300,671804010,2435,2435,2435,2435,0
|
|
20250102,172200,671804010,2435,2435,2435,2435,0
|
|
20250102,172100,671804010,2435,2435,2435,2435,0
|
|
20250102,172000,671804010,2435,2435,2435,2435,0
|
|
20250102,171900,671804010,2435,2435,2435,2435,0
|
|
20250102,171800,671804010,2435,2435,2435,2435,0
|
|
20250102,171700,671804010,2435,2435,2435,2435,0
|
|
20250102,171600,671804010,2435,2435,2435,2435,0
|
|
20250102,171500,671804010,2435,2435,2435,2435,0
|
|
20250102,171400,671804010,2435,2435,2435,2435,0
|
|
20250102,171300,671804010,2435,2435,2435,2435,0
|
|
20250102,171200,671804010,2435,2435,2435,2435,0
|
|
20250102,171100,671804010,2435,2435,2435,2435,0
|
|
20250102,171000,671804010,2435,2435,2435,2435,0
|
|
20250102,170900,671804010,2435,2435,2435,2435,0
|
|
20250102,170800,671804010,2435,2435,2435,2435,0
|
|
20250102,170700,671804010,2435,2435,2435,2435,0
|
|
20250102,170600,671804010,2435,2435,2435,2435,0
|
|
20250102,170500,671804010,2435,2435,2435,2435,0
|
|
20250102,170400,671804010,2435,2435,2435,2435,0
|
|
20250102,170300,671804010,2435,2435,2435,2435,0
|
|
20250102,170200,671804010,2435,2435,2435,2435,0
|
|
20250102,170100,671804010,2435,2435,2435,2435,0
|
|
20250102,170000,671804010,2435,2435,2435,2435,0
|
|
20250102,165900,671804010,2435,2435,2435,2435,15056
|
|
20250102,165800,671804010,2435,2435,2435,2435,0
|
|
20250102,165700,671804010,2435,2435,2435,2435,0
|
|
20250102,165600,671804010,2435,2435,2435,2435,0
|
|
20250102,165500,671804010,2435,2435,2435,2435,0
|
|
20250102,165400,671804010,2435,2435,2435,2435,0
|
|
20250102,165300,671804010,2435,2435,2435,2435,0
|
|
20250102,165200,671804010,2435,2435,2435,2435,0
|
|
20250102,165100,671804010,2435,2435,2435,2435,0
|
|
20250102,165000,671804010,2435,2435,2435,2435,0
|
|
20250102,164900,671804010,2435,2435,2435,2435,0
|
|
20250102,164800,671804010,2435,2435,2435,2435,0
|
|
20250102,164700,671804010,2435,2435,2435,2435,0
|
|
20250102,164600,671804010,2435,2435,2435,2435,0
|
|
20250102,164500,671804010,2435,2435,2435,2435,0
|
|
20250102,164400,671804010,2435,2435,2435,2435,0
|
|
20250102,164300,671804010,2435,2435,2435,2435,0
|
|
20250102,164200,671804010,2435,2435,2435,2435,0
|
|
20250102,164100,671804010,2435,2435,2435,2435,0
|
|
20250102,164000,671804010,2435,2435,2435,2435,0
|
|
20250102,163900,671804010,2435,2435,2435,2435,0
|
|
20250102,163800,671804010,2435,2435,2435,2435,0
|
|
20250102,163700,671804010,2435,2435,2435,2435,0
|
|
20250102,163600,671804010,2435,2435,2435,2435,0
|
|
20250102,163500,671804010,2435,2435,2435,2435,0
|
|
20250102,163400,671804010,2435,2435,2435,2435,0
|
|
20250102,163300,671804010,2435,2435,2435,2435,0
|
|
20250102,163200,671804010,2435,2435,2435,2435,0
|
|
20250102,163100,671804010,2435,2435,2435,2435,0
|
|
20250102,163000,671804010,2435,2435,2435,2435,0
|
|
20250102,162900,671804010,2435,2435,2435,2435,15056
|
|
20250102,162800,671804010,2435,2435,2435,2435,0
|
|
20250102,162700,671804010,2435,2435,2435,2435,0
|
|
20250102,162600,671804010,2435,2435,2435,2435,0
|
|
20250102,162500,671804010,2435,2435,2435,2435,0
|
|
20250102,162400,671804010,2435,2435,2435,2435,0
|
|
20250102,162300,671804010,2435,2435,2435,2435,0
|
|
20250102,162200,671804010,2435,2435,2435,2435,0
|
|
20250102,162100,671804010,2435,2435,2435,2435,0
|
|
20250102,162000,671804010,2435,2435,2435,2435,0
|
|
20250102,161900,671804010,2435,2435,2435,2435,0
|
|
20250102,161800,671804010,2435,2435,2435,2435,0
|
|
20250102,161700,671804010,2435,2435,2435,2435,0
|
|
20250102,161600,671804010,2435,2435,2435,2435,0
|
|
20250102,161500,671804010,2435,2435,2435,2435,0
|
|
20250102,161400,671804010,2435,2435,2435,2435,0
|
|
20250102,161300,671804010,2435,2435,2435,2435,0
|
|
20250102,161200,671804010,2435,2435,2435,2435,0
|
|
20250102,161100,671804010,2435,2435,2435,2435,0
|
|
20250102,161000,671804010,2435,2435,2435,2435,0
|
|
20250102,160900,671804010,2435,2435,2435,2435,0
|
|
20250102,160800,671804010,2435,2435,2435,2435,0
|
|
20250102,160700,671804010,2435,2435,2435,2435,0
|
|
20250102,160600,671804010,2435,2435,2435,2435,0
|
|
20250102,160500,671804010,2435,2435,2435,2435,0
|
|
20250102,160400,671804010,2435,2435,2435,2435,0
|
|
20250102,160300,671804010,2435,2435,2435,2435,0
|
|
20250102,160200,671804010,2435,2435,2435,2435,0
|
|
20250102,160100,671804010,2435,2435,2435,2435,0
|
|
20250102,160000,671804010,2435,2435,2435,2435,0
|
|
20250102,155900,671804010,2435,2435,2435,2435,15056
|
|
20250102,155800,671804010,2435,2435,2435,2435,0
|
|
20250102,155700,671804010,2435,2435,2435,2435,0
|
|
20250102,155600,671804010,2435,2435,2435,2435,0
|
|
20250102,155500,671804010,2435,2435,2435,2435,0
|
|
20250102,155400,671804010,2435,2435,2435,2435,0
|
|
20250102,155300,671804010,2435,2435,2435,2435,0
|
|
20250102,155200,671804010,2435,2435,2435,2435,0
|
|
20250102,155100,671804010,2435,2435,2435,2435,0
|
|
20250102,155000,671804010,2435,2435,2435,2435,0
|
|
20250102,154900,671804010,2435,2435,2435,2435,0
|
|
20250102,154800,671804010,2435,2435,2435,2435,0
|
|
20250102,154700,671804010,2435,2435,2435,2435,0
|
|
20250102,154600,671804010,2435,2435,2435,2435,0
|
|
20250102,154500,671804010,2435,2435,2435,2435,0
|
|
20250102,154400,671804010,2435,2435,2435,2435,0
|
|
20250102,154300,671804010,2435,2435,2435,2435,0
|
|
20250102,154200,671804010,2435,2435,2435,2435,0
|
|
20250102,154100,671804010,2435,2435,2435,2435,0
|
|
20250102,154000,671804010,2435,2435,2435,2435,0
|
|
20250102,153900,671804010,2435,2435,2435,2435,0
|
|
20250102,153800,671804010,2435,2435,2435,2435,0
|
|
20250102,153700,671804010,2435,2435,2435,2435,0
|
|
20250102,153600,671804010,2435,2435,2435,2435,0
|
|
20250102,153500,671804010,2435,2435,2435,2435,0
|
|
20250102,153400,671804010,2435,2435,2435,2435,0
|
|
20250102,153300,671804010,2435,2435,2435,2435,0
|
|
20250102,153200,671804010,2435,2435,2435,2435,0
|
|
20250102,153100,671804010,2435,2435,2435,2435,0
|
|
20250102,153000,671804010,2435,2435,2435,2435,15056
|
|
20250102,152900,635142650,2450,2450,2450,2450,0
|
|
20250102,152800,635142650,2450,2450,2450,2450,0
|
|
20250102,152700,635142650,2450,2450,2450,2450,0
|
|
20250102,152600,635142650,2450,2450,2450,2450,0
|
|
20250102,152500,635142650,2450,2450,2450,2450,0
|
|
20250102,152400,635142650,2450,2450,2450,2450,0
|
|
20250102,152300,635142650,2450,2450,2450,2450,0
|
|
20250102,152200,635142650,2450,2450,2450,2450,0
|
|
20250102,152100,635142650,2450,2450,2450,2450,0
|
|
20250102,152000,635142650,2450,2450,2450,2450,0
|
|
20250102,151900,635142650,2450,2450,2460,2450,75
|
|
20250102,151800,634958350,2445,2460,2460,2445,2771
|
|
20250102,151700,628160255,2460,2460,2460,2455,1927
|
|
20250102,151600,623426465,2460,2460,2460,2460,200
|
|
20250102,151500,622934465,2455,2455,2455,2455,1
|
|
20250102,151400,622932010,2460,2465,2465,2460,224
|
|
20250102,151300,622380855,2465,2465,2465,2465,50
|
|
20250102,151200,622257605,2465,2460,2465,2460,498
|
|
20250102,151100,621031250,2465,2465,2465,2465,200
|
|
20250102,151000,620538250,2465,2465,2465,2460,305
|
|
20250102,150900,619786925,2465,2465,2465,2465,6773
|
|
20250102,150800,603091480,2465,2465,2465,2465,203
|
|
20250102,150700,602591085,2465,2465,2465,2465,266
|
|
20250102,150600,601935395,2465,2460,2465,2455,3483
|
|
20250102,150500,593376730,2455,2455,2455,2455,0
|
|
20250102,150400,593376730,2455,2455,2455,2455,19
|
|
20250102,150300,593330085,2460,2460,2460,2460,337
|
|
20250102,150200,592501065,2460,2450,2460,2450,611
|
|
20250102,150100,591004105,2460,2455,2460,2450,2100
|
|
20250102,150000,585844415,2460,2460,2460,2460,42
|
|
20250102,145900,585741095,2460,2465,2465,2460,34
|
|
20250102,145800,585657295,2465,2465,2465,2460,6
|
|
20250102,145700,585642525,2465,2465,2465,2460,349
|
|
20250102,145600,584783845,2465,2460,2465,2460,101
|
|
20250102,145500,584535080,2460,2465,2465,2460,180
|
|
20250102,145400,584091980,2465,2460,2465,2460,2330
|
|
20250102,145300,578360110,2460,2465,2465,2460,797
|
|
20250102,145200,576399390,2460,2460,2460,2460,38
|
|
20250102,145100,576305910,2465,2455,2465,2455,497
|
|
20250102,145000,575081675,2460,2455,2460,2455,1048
|
|
20250102,144900,572506925,2455,2460,2460,2455,1021
|
|
20250102,144800,570000265,2465,2465,2465,2465,0
|
|
20250102,144700,570000265,2465,2460,2465,2460,951
|
|
20250102,144600,567660445,2460,2460,2460,2460,100
|
|
20250102,144500,567414445,2460,2460,2460,2460,302
|
|
20250102,144400,566671525,2460,2460,2460,2460,758
|
|
20250102,144300,564806845,2465,2455,2465,2455,893
|
|
20250102,144200,562612500,2455,2460,2460,2455,1330
|
|
20250102,144100,559347145,2460,2460,2460,2460,61
|
|
20250102,144000,559197085,2460,2460,2460,2460,59
|
|
20250102,143900,559051945,2460,2465,2465,2460,3
|
|
20250102,143800,559044555,2465,2465,2465,2465,166
|
|
20250102,143700,558635365,2465,2460,2465,2460,2016
|
|
20250102,143600,553672140,2460,2460,2460,2460,0
|
|
20250102,143500,553672140,2460,2460,2460,2460,654
|
|
20250102,143400,552063300,2465,2465,2465,2465,9
|
|
20250102,143300,552041115,2465,2465,2465,2465,100
|
|
20250102,143200,551794615,2465,2465,2465,2465,0
|
|
20250102,143100,551794615,2465,2465,2465,2465,0
|
|
20250102,143000,551794615,2465,2455,2465,2455,817
|
|
20250102,142900,549781100,2465,2465,2465,2465,338
|
|
20250102,142800,548947930,2470,2465,2470,2465,5067
|
|
20250102,142700,536445970,2455,2455,2455,2455,0
|
|
20250102,142600,536445970,2455,2455,2455,2455,0
|
|
20250102,142500,536445970,2455,2455,2455,2455,434
|
|
20250102,142400,535380500,2465,2465,2465,2465,0
|
|
20250102,142300,535380500,2465,2465,2465,2465,28
|
|
20250102,142200,535311480,2460,2460,2460,2460,2749
|
|
20250102,142100,528548940,2450,2450,2450,2450,0
|
|
20250102,142000,528548940,2450,2450,2450,2450,0
|
|
20250102,141900,528548940,2450,2455,2455,2450,798
|
|
20250102,141800,526592350,2455,2455,2455,2455,0
|
|
20250102,141700,526592350,2455,2455,2455,2455,52
|
|
20250102,141600,526464690,2455,2455,2455,2455,300
|
|
20250102,141500,525728190,2460,2460,2460,2460,50
|
|
20250102,141400,525605190,2460,2460,2460,2460,0
|
|
20250102,141300,525605190,2460,2455,2460,2455,31
|
|
20250102,141200,525529080,2455,2455,2455,2455,537
|
|
20250102,141100,524210745,2455,2455,2455,2455,0
|
|
20250102,141000,524210745,2455,2460,2460,2455,7
|
|
20250102,140900,524193530,2460,2455,2460,2455,1021
|
|
20250102,140800,521683985,2455,2450,2455,2450,1077
|
|
20250102,140700,519042345,2455,2455,2455,2455,0
|
|
20250102,140600,519042345,2455,2455,2455,2455,0
|
|
20250102,140500,519042345,2455,2455,2455,2455,0
|
|
20250102,140400,519042345,2455,2455,2455,2455,25
|
|
20250102,140300,518980970,2455,2450,2455,2450,2485
|
|
20250102,140200,512881295,2455,2455,2455,2455,0
|
|
20250102,140100,512881295,2455,2455,2455,2455,0
|
|
20250102,140000,512881295,2455,2455,2455,2455,144
|
|
20250102,135900,512527775,2455,2455,2455,2455,0
|
|
20250102,135800,512527775,2455,2455,2455,2455,0
|
|
20250102,135700,512527775,2455,2455,2455,2455,40
|
|
20250102,135600,512429575,2455,2455,2455,2455,801
|
|
20250102,135500,510463120,2455,2455,2455,2455,0
|
|
20250102,135400,510463120,2455,2455,2455,2455,0
|
|
20250102,135300,510463120,2455,2455,2455,2455,346
|
|
20250102,135200,509613690,2455,2455,2455,2455,12
|
|
20250102,135100,509584230,2455,2455,2455,2455,100
|
|
20250102,135000,509338730,2455,2455,2455,2455,76
|
|
20250102,134900,509152150,2450,2450,2450,2450,0
|
|
20250102,134800,509152150,2450,2450,2450,2450,828
|
|
20250102,134700,507123550,2445,2445,2445,2445,107
|
|
20250102,134600,506861935,2445,2445,2445,2445,0
|
|
20250102,134500,506861935,2445,2445,2445,2445,0
|
|
20250102,134400,506861935,2445,2455,2455,2445,3101
|
|
20250102,134300,499277980,2455,2455,2455,2455,2
|
|
20250102,134200,499273070,2455,2455,2455,2455,0
|
|
20250102,134100,499273070,2455,2455,2455,2455,0
|
|
20250102,134000,499273070,2455,2455,2455,2455,0
|
|
20250102,133900,499273070,2455,2455,2455,2455,45
|
|
20250102,133800,499162595,2455,2455,2455,2455,399
|
|
20250102,133700,498183050,2455,2455,2455,2455,1
|
|
20250102,133600,498180595,2450,2450,2450,2450,5
|
|
20250102,133500,498168345,2450,2450,2450,2450,0
|
|
20250102,133400,498168345,2450,2450,2450,2450,0
|
|
20250102,133300,498168345,2450,2450,2450,2450,2656
|
|
20250102,133200,491661145,2450,2450,2450,2450,50
|
|
20250102,133100,491538645,2440,2440,2440,2440,0
|
|
20250102,133000,491538645,2440,2440,2440,2440,0
|
|
20250102,132900,491538645,2440,2440,2440,2440,1
|
|
20250102,132800,491536205,2450,2450,2450,2450,0
|
|
20250102,132700,491536205,2450,2450,2450,2450,1139
|
|
20250102,132600,488745655,2445,2445,2445,2445,4
|
|
20250102,132500,488735875,2445,2445,2445,2445,3600
|
|
20250102,132400,479933875,2445,2445,2445,2445,102
|
|
20250102,132300,479684485,2450,2450,2450,2450,40
|
|
20250102,132200,479586485,2450,2450,2450,2450,0
|
|
20250102,132100,479586485,2450,2450,2450,2450,0
|
|
20250102,132000,479586485,2450,2455,2455,2450,289
|
|
20250102,131900,478878430,2455,2455,2455,2455,13
|
|
20250102,131800,478846515,2460,2455,2460,2455,8166
|
|
20250102,131700,458792415,2455,2455,2455,2455,201
|
|
20250102,131600,458298960,2450,2450,2450,2450,10
|
|
20250102,131500,458274460,2450,2450,2450,2450,0
|
|
20250102,131400,458274460,2450,2450,2450,2450,0
|
|
20250102,131300,458274460,2450,2450,2450,2450,0
|
|
20250102,131200,458274460,2450,2450,2450,2450,100
|
|
20250102,131100,458029460,2450,2450,2450,2450,0
|
|
20250102,131000,458029460,2450,2455,2455,2450,344
|
|
20250102,130900,457184945,2450,2450,2450,2450,1000
|
|
20250102,130800,454734945,2450,2450,2450,2450,0
|
|
20250102,130700,454734945,2450,2450,2450,2450,0
|
|
20250102,130600,454734945,2450,2450,2450,2450,1
|
|
20250102,130500,454732495,2440,2440,2440,2440,0
|
|
20250102,130400,454732495,2440,2445,2445,2440,41
|
|
20250102,130300,454632405,2450,2450,2450,2450,0
|
|
20250102,130200,454632405,2450,2440,2450,2440,1001
|
|
20250102,130100,452179965,2450,2445,2450,2445,175
|
|
20250102,130000,451752085,2445,2440,2445,2440,1127
|
|
20250102,125900,448996575,2445,2445,2445,2445,0
|
|
20250102,125800,448996575,2445,2445,2445,2445,0
|
|
20250102,125700,448996575,2445,2445,2445,2445,0
|
|
20250102,125600,448996575,2445,2445,2445,2445,0
|
|
20250102,125500,448996575,2445,2445,2445,2445,0
|
|
20250102,125400,448996575,2445,2445,2445,2445,118
|
|
20250102,125300,448708065,2430,2435,2435,2430,2710
|
|
20250102,125200,442109230,2435,2450,2450,2435,3181
|
|
20250102,125100,434352240,2450,2450,2450,2450,800
|
|
20250102,125000,432392240,2450,2450,2450,2450,281
|
|
20250102,124900,431703790,2445,2445,2445,2445,0
|
|
20250102,124800,431703790,2445,2445,2445,2445,1
|
|
20250102,124700,431701345,2450,2445,2450,2445,2861
|
|
20250102,124600,424705280,2445,2445,2445,2445,231
|
|
20250102,124500,424140485,2445,2445,2445,2445,150
|
|
20250102,124400,423773735,2445,2450,2450,2445,983
|
|
20250102,124300,421370270,2445,2445,2445,2445,0
|
|
20250102,124200,421370270,2445,2445,2445,2445,108
|
|
20250102,124100,421106210,2450,2450,2450,2450,306
|
|
20250102,124000,420356510,2450,2450,2450,2450,0
|
|
20250102,123900,420356510,2450,2450,2450,2450,4
|
|
20250102,123800,420346710,2450,2450,2450,2450,0
|
|
20250102,123700,420346710,2450,2450,2450,2450,0
|
|
20250102,123600,420346710,2450,2450,2450,2450,500
|
|
20250102,123500,419121710,2450,2450,2450,2450,0
|
|
20250102,123400,419121710,2450,2450,2450,2450,300
|
|
20250102,123300,418386710,2445,2450,2450,2445,237
|
|
20250102,123200,417806835,2450,2450,2450,2450,18
|
|
20250102,123100,417762735,2450,2450,2450,2450,500
|
|
20250102,123000,416537735,2455,2455,2455,2455,200
|
|
20250102,122900,416046735,2445,2445,2445,2445,100
|
|
20250102,122800,415802235,2450,2450,2450,2450,124
|
|
20250102,122700,415498435,2450,2450,2450,2450,3
|
|
20250102,122600,415491085,2455,2445,2455,2445,1747
|
|
20250102,122500,411219500,2455,2455,2455,2455,3
|
|
20250102,122400,411212135,2455,2455,2455,2455,2
|
|
20250102,122300,411207225,2445,2445,2445,2445,0
|
|
20250102,122200,411207225,2445,2445,2445,2445,0
|
|
20250102,122100,411207225,2445,2445,2445,2445,0
|
|
20250102,122000,411207225,2445,2450,2450,2445,211
|
|
20250102,121900,410691315,2455,2455,2455,2455,408
|
|
20250102,121800,409689675,2460,2460,2460,2460,4
|
|
20250102,121700,409679835,2455,2460,2460,2455,521
|
|
20250102,121600,408398180,2460,2460,2460,2460,556
|
|
20250102,121500,407030420,2460,2460,2460,2460,0
|
|
20250102,121400,407030420,2460,2460,2460,2460,0
|
|
20250102,121300,407030420,2460,2460,2460,2460,0
|
|
20250102,121200,407030420,2460,2455,2460,2455,1551
|
|
20250102,121100,403215190,2455,2455,2455,2455,158
|
|
20250102,121000,402827300,2450,2450,2450,2450,0
|
|
20250102,120900,402827300,2450,2445,2450,2445,215
|
|
20250102,120800,402300555,2445,2445,2445,2445,0
|
|
20250102,120700,402300555,2445,2445,2445,2445,0
|
|
20250102,120600,402300555,2445,2445,2445,2445,1324
|
|
20250102,120500,399063375,2450,2450,2450,2450,0
|
|
20250102,120400,399063375,2450,2455,2455,2450,334
|
|
20250102,120300,398243575,2450,2450,2450,2450,71
|
|
20250102,120200,398069625,2455,2455,2455,2455,16
|
|
20250102,120100,398030345,2455,2455,2455,2455,100
|
|
20250102,120000,397784845,2455,2455,2455,2455,0
|
|
20250102,115900,397784845,2455,2455,2455,2455,40
|
|
20250102,115800,397686645,2455,2455,2455,2455,0
|
|
20250102,115700,397686645,2455,2455,2455,2455,0
|
|
20250102,115600,397686645,2455,2455,2455,2455,0
|
|
20250102,115500,397686645,2455,2455,2455,2455,0
|
|
20250102,115400,397686645,2455,2455,2455,2455,0
|
|
20250102,115300,397686645,2455,2455,2455,2455,0
|
|
20250102,115200,397686645,2455,2455,2455,2455,905
|
|
20250102,115100,395464870,2455,2455,2455,2455,3
|
|
20250102,115000,395457505,2455,2455,2455,2455,408
|
|
20250102,114900,394455865,2450,2450,2450,2450,0
|
|
20250102,114800,394455865,2450,2450,2450,2450,100
|
|
20250102,114700,394210865,2450,2450,2450,2450,201
|
|
20250102,114600,393718415,2450,2450,2450,2450,307
|
|
20250102,114500,392966265,2445,2445,2445,2445,0
|
|
20250102,114400,392966265,2445,2445,2445,2445,0
|
|
20250102,114300,392966265,2445,2445,2445,2445,0
|
|
20250102,114200,392966265,2445,2445,2445,2445,54
|
|
20250102,114100,392834235,2440,2450,2455,2440,183
|
|
20250102,114000,392386270,2450,2450,2450,2450,0
|
|
20250102,113900,392386270,2450,2440,2450,2440,101
|
|
20250102,113800,392138830,2440,2445,2445,2440,2518
|
|
20250102,113700,385994705,2445,2445,2445,2445,0
|
|
20250102,113600,385994705,2445,2445,2445,2445,0
|
|
20250102,113500,385994705,2445,2445,2445,2445,116
|
|
20250102,113400,385711085,2445,2445,2445,2445,0
|
|
20250102,113300,385711085,2445,2445,2445,2445,59
|
|
20250102,113200,385566830,2435,2435,2435,2435,1
|
|
20250102,113100,385564395,2445,2445,2445,2445,100
|
|
20250102,113000,385319895,2450,2450,2450,2450,1
|
|
20250102,112900,385317445,2430,2430,2430,2430,1
|
|
20250102,112800,385315015,2445,2445,2445,2445,260
|
|
20250102,112700,384679315,2430,2430,2430,2430,0
|
|
20250102,112600,384679315,2430,2430,2430,2430,0
|
|
20250102,112500,384679315,2430,2445,2445,2430,34
|
|
20250102,112400,384596425,2450,2440,2450,2430,2141
|
|
20250102,112300,379362485,2440,2440,2440,2440,0
|
|
20250102,112200,379362485,2440,2440,2440,2435,1616
|
|
20250102,112100,375422515,2445,2440,2445,2440,459
|
|
20250102,112000,374301960,2445,2440,2445,2435,323
|
|
20250102,111900,373513810,2440,2440,2440,2440,41
|
|
20250102,111800,373413770,2440,2440,2440,2440,0
|
|
20250102,111700,373413770,2440,2435,2440,2435,235
|
|
20250102,111600,372840375,2435,2435,2435,2435,0
|
|
20250102,111500,372840375,2435,2435,2435,2435,5
|
|
20250102,111400,372828200,2435,2450,2450,2435,3166
|
|
20250102,111300,365118005,2450,2440,2450,2435,376
|
|
20250102,111200,364196910,2450,2450,2450,2440,34
|
|
20250102,111100,364113910,2450,2450,2450,2450,0
|
|
20250102,111000,364113910,2450,2450,2450,2450,253
|
|
20250102,110900,363494060,2450,2450,2450,2450,22
|
|
20250102,110800,363440160,2435,2435,2435,2435,10
|
|
20250102,110700,363415810,2450,2445,2450,2445,1158
|
|
20250102,110600,360584480,2445,2445,2445,2445,719
|
|
20250102,110500,358826525,2445,2440,2445,2435,627
|
|
20250102,110400,357295475,2445,2440,2445,2440,100
|
|
20250102,110300,357051470,2440,2440,2440,2440,679
|
|
20250102,110200,355394710,2440,2435,2440,2435,350
|
|
20250102,110100,354541960,2430,2435,2435,2430,2761
|
|
20250102,110000,347830925,2435,2445,2445,2435,7265
|
|
20250102,105900,330098650,2450,2450,2450,2450,1647
|
|
20250102,105800,326063500,2460,2460,2460,2460,76
|
|
20250102,105700,325876540,2460,2460,2460,2460,0
|
|
20250102,105600,325876540,2460,2460,2460,2460,4
|
|
20250102,105500,325866700,2460,2460,2460,2460,2
|
|
20250102,105400,325861780,2455,2455,2455,2445,217
|
|
20250102,105300,325331045,2460,2455,2460,2455,102
|
|
20250102,105200,325080625,2455,2455,2455,2445,1864
|
|
20250102,105100,320514435,2455,2460,2460,2450,438
|
|
20250102,105000,319441280,2460,2460,2460,2460,12
|
|
20250102,104900,319411760,2460,2460,2460,2460,2
|
|
20250102,104800,319406840,2460,2460,2460,2460,180
|
|
20250102,104700,318964040,2460,2450,2460,2450,133
|
|
20250102,104600,318637830,2455,2460,2460,2455,282
|
|
20250102,104500,317944210,2460,2460,2460,2455,219
|
|
20250102,104400,317405970,2460,2460,2460,2460,11
|
|
20250102,104300,317378910,2455,2455,2460,2450,961
|
|
20250102,104200,315024240,2465,2450,2465,2450,1656
|
|
20250102,104100,310956540,2450,2450,2450,2450,0
|
|
20250102,104000,310956540,2450,2450,2450,2450,100
|
|
20250102,103900,310711540,2450,2460,2460,2450,735
|
|
20250102,103800,308905600,2455,2455,2470,2445,1731
|
|
20250102,103700,304666715,2455,2455,2455,2455,112
|
|
20250102,103600,304391755,2455,2455,2455,2455,46
|
|
20250102,103500,304278825,2455,2465,2465,2455,732
|
|
20250102,103400,302478090,2470,2465,2470,2465,439
|
|
20250102,103300,301394350,2465,2465,2465,2460,668
|
|
20250102,103200,299747760,2460,2470,2470,2460,399
|
|
20250102,103100,298763400,2465,2465,2465,2465,507
|
|
20250102,103000,297513645,2470,2475,2475,2460,1238
|
|
20250102,102900,294460090,2480,2470,2480,2470,668
|
|
20250102,102800,292806390,2470,2465,2470,2465,2000
|
|
20250102,102700,287866595,2470,2470,2470,2450,5425
|
|
20250102,102600,274536835,2460,2460,2470,2460,583
|
|
20250102,102500,273101105,2460,2455,2460,2450,1271
|
|
20250102,102400,269981010,2455,2460,2460,2455,8550
|
|
20250102,102300,248985195,2470,2465,2470,2460,4360
|
|
20250102,102200,238232155,2465,2465,2465,2465,500
|
|
20250102,102100,236999655,2470,2470,2475,2470,12704
|
|
20250102,102000,205619540,2470,2485,2485,2470,4772
|
|
20250102,101900,193780410,2480,2475,2480,2470,4717
|
|
20250102,101800,182089925,2480,2470,2480,2465,11058
|
|
20250102,101700,154754065,2460,2455,2470,2455,8051
|
|
20250102,101600,134922650,2460,2445,2460,2445,7297
|
|
20250102,101500,116994630,2450,2435,2455,2435,2144
|
|
20250102,101400,111747295,2435,2430,2450,2425,2479
|
|
20250102,101300,105703600,2430,2435,2450,2425,611
|
|
20250102,101200,104210700,2440,2420,2440,2420,1410
|
|
20250102,101100,100778205,2420,2430,2430,2415,3417
|
|
20250102,101000,92508400,2430,2405,2435,2405,1903
|
|
20250102,100900,87886955,2405,2400,2410,2400,1794
|
|
20250102,100800,83567060,2395,2395,2395,2395,0
|
|
20250102,100700,83567060,2395,2400,2400,2395,1042
|
|
20250102,100600,81071320,2400,2395,2400,2395,1003
|
|
20250102,100500,78669035,2395,2380,2400,2375,2452
|
|
20250102,100400,72842635,2395,2405,2405,2380,3280
|
|
20250102,100300,65009345,2405,2400,2405,2395,2230
|
|
20250102,100200,59662335,2400,2400,2410,2380,8804
|
|
20250102,100100,38605545,2400,2410,2415,2400,1430
|
|
20250102,100000,35160195,2410,2430,2435,2395,14467
|