634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,193000,3926530330,5650,5650,5650,5650,0
|
|
20250109,192900,3926530330,5650,5650,5650,5650,0
|
|
20250109,192800,3926530330,5650,5650,5650,5650,0
|
|
20250109,192700,3926530330,5650,5650,5650,5650,0
|
|
20250109,192600,3926530330,5650,5650,5650,5650,0
|
|
20250109,192500,3926530330,5650,5650,5650,5650,0
|
|
20250109,192400,3926530330,5650,5650,5650,5650,0
|
|
20250109,192300,3926530330,5650,5650,5650,5650,0
|
|
20250109,192200,3926530330,5650,5650,5650,5650,0
|
|
20250109,192100,3926530330,5650,5650,5650,5650,0
|
|
20250109,192000,3926530330,5650,5650,5650,5650,0
|
|
20250109,191900,3926530330,5650,5650,5650,5650,0
|
|
20250109,191800,3926530330,5650,5650,5650,5650,0
|
|
20250109,191700,3926530330,5650,5650,5650,5650,0
|
|
20250109,191600,3926530330,5650,5650,5650,5650,0
|
|
20250109,191500,3926530330,5650,5650,5650,5650,0
|
|
20250109,191400,3926530330,5650,5650,5650,5650,0
|
|
20250109,191300,3926530330,5650,5650,5650,5650,0
|
|
20250109,191200,3926530330,5650,5650,5650,5650,0
|
|
20250109,191100,3926530330,5650,5650,5650,5650,0
|
|
20250109,191000,3926530330,5650,5650,5650,5650,0
|
|
20250109,190900,3926530330,5650,5650,5650,5650,0
|
|
20250109,190800,3926530330,5650,5650,5650,5650,0
|
|
20250109,190700,3926530330,5650,5650,5650,5650,0
|
|
20250109,190600,3926530330,5650,5650,5650,5650,0
|
|
20250109,190500,3926530330,5650,5650,5650,5650,0
|
|
20250109,190400,3926530330,5650,5650,5650,5650,0
|
|
20250109,190300,3926530330,5650,5650,5650,5650,0
|
|
20250109,190200,3926530330,5650,5650,5650,5650,0
|
|
20250109,190100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,190000,3926530330,5650,5650,5650,5650,0
|
|
20250109,185900,3926530330,5650,5650,5650,5650,0
|
|
20250109,185800,3926530330,5650,5650,5650,5650,0
|
|
20250109,185700,3926530330,5650,5650,5650,5650,0
|
|
20250109,185600,3926530330,5650,5650,5650,5650,0
|
|
20250109,185500,3926530330,5650,5650,5650,5650,0
|
|
20250109,185400,3926530330,5650,5650,5650,5650,0
|
|
20250109,185300,3926530330,5650,5650,5650,5650,0
|
|
20250109,185200,3926530330,5650,5650,5650,5650,0
|
|
20250109,185100,3926530330,5650,5650,5650,5650,0
|
|
20250109,185000,3926530330,5650,5650,5650,5650,0
|
|
20250109,184900,3926530330,5650,5650,5650,5650,0
|
|
20250109,184800,3926530330,5650,5650,5650,5650,0
|
|
20250109,184700,3926530330,5650,5650,5650,5650,0
|
|
20250109,184600,3926530330,5650,5650,5650,5650,0
|
|
20250109,184500,3926530330,5650,5650,5650,5650,0
|
|
20250109,184400,3926530330,5650,5650,5650,5650,0
|
|
20250109,184300,3926530330,5650,5650,5650,5650,0
|
|
20250109,184200,3926530330,5650,5650,5650,5650,0
|
|
20250109,184100,3926530330,5650,5650,5650,5650,0
|
|
20250109,184000,3926530330,5650,5650,5650,5650,0
|
|
20250109,183900,3926530330,5650,5650,5650,5650,0
|
|
20250109,183800,3926530330,5650,5650,5650,5650,0
|
|
20250109,183700,3926530330,5650,5650,5650,5650,0
|
|
20250109,183600,3926530330,5650,5650,5650,5650,0
|
|
20250109,183500,3926530330,5650,5650,5650,5650,0
|
|
20250109,183400,3926530330,5650,5650,5650,5650,0
|
|
20250109,183300,3926530330,5650,5650,5650,5650,0
|
|
20250109,183200,3926530330,5650,5650,5650,5650,0
|
|
20250109,183100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,183000,3926530330,5650,5650,5650,5650,0
|
|
20250109,182900,3926530330,5650,5650,5650,5650,0
|
|
20250109,182800,3926530330,5650,5650,5650,5650,0
|
|
20250109,182700,3926530330,5650,5650,5650,5650,0
|
|
20250109,182600,3926530330,5650,5650,5650,5650,0
|
|
20250109,182500,3926530330,5650,5650,5650,5650,0
|
|
20250109,182400,3926530330,5650,5650,5650,5650,0
|
|
20250109,182300,3926530330,5650,5650,5650,5650,0
|
|
20250109,182200,3926530330,5650,5650,5650,5650,0
|
|
20250109,182100,3926530330,5650,5650,5650,5650,0
|
|
20250109,182000,3926530330,5650,5650,5650,5650,0
|
|
20250109,181900,3926530330,5650,5650,5650,5650,0
|
|
20250109,181800,3926530330,5650,5650,5650,5650,0
|
|
20250109,181700,3926530330,5650,5650,5650,5650,0
|
|
20250109,181600,3926530330,5650,5650,5650,5650,0
|
|
20250109,181500,3926530330,5650,5650,5650,5650,0
|
|
20250109,181400,3926530330,5650,5650,5650,5650,0
|
|
20250109,181300,3926530330,5650,5650,5650,5650,0
|
|
20250109,181200,3926530330,5650,5650,5650,5650,0
|
|
20250109,181100,3926530330,5650,5650,5650,5650,0
|
|
20250109,181000,3926530330,5650,5650,5650,5650,0
|
|
20250109,180900,3926530330,5650,5650,5650,5650,0
|
|
20250109,180800,3926530330,5650,5650,5650,5650,0
|
|
20250109,180700,3926530330,5650,5650,5650,5650,0
|
|
20250109,180600,3926530330,5650,5650,5650,5650,0
|
|
20250109,180500,3926530330,5650,5650,5650,5650,0
|
|
20250109,180400,3926530330,5650,5650,5650,5650,0
|
|
20250109,180300,3926530330,5650,5650,5650,5650,0
|
|
20250109,180200,3926530330,5650,5650,5650,5650,0
|
|
20250109,180100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,180000,3926530330,5650,5650,5650,5650,0
|
|
20250109,175900,3926530330,5650,5650,5650,5650,0
|
|
20250109,175800,3926530330,5650,5650,5650,5650,0
|
|
20250109,175700,3926530330,5650,5650,5650,5650,0
|
|
20250109,175600,3926530330,5650,5650,5650,5650,0
|
|
20250109,175500,3926530330,5650,5650,5650,5650,0
|
|
20250109,175400,3926530330,5650,5650,5650,5650,0
|
|
20250109,175300,3926530330,5650,5650,5650,5650,0
|
|
20250109,175200,3926530330,5650,5650,5650,5650,0
|
|
20250109,175100,3926530330,5650,5650,5650,5650,0
|
|
20250109,175000,3926530330,5650,5650,5650,5650,0
|
|
20250109,174900,3926530330,5650,5650,5650,5650,0
|
|
20250109,174800,3926530330,5650,5650,5650,5650,0
|
|
20250109,174700,3926530330,5650,5650,5650,5650,0
|
|
20250109,174600,3926530330,5650,5650,5650,5650,0
|
|
20250109,174500,3926530330,5650,5650,5650,5650,0
|
|
20250109,174400,3926530330,5650,5650,5650,5650,0
|
|
20250109,174300,3926530330,5650,5650,5650,5650,0
|
|
20250109,174200,3926530330,5650,5650,5650,5650,0
|
|
20250109,174100,3926530330,5650,5650,5650,5650,0
|
|
20250109,174000,3926530330,5650,5650,5650,5650,0
|
|
20250109,173900,3926530330,5650,5650,5650,5650,0
|
|
20250109,173800,3926530330,5650,5650,5650,5650,0
|
|
20250109,173700,3926530330,5650,5650,5650,5650,0
|
|
20250109,173600,3926530330,5650,5650,5650,5650,0
|
|
20250109,173500,3926530330,5650,5650,5650,5650,0
|
|
20250109,173400,3926530330,5650,5650,5650,5650,0
|
|
20250109,173300,3926530330,5650,5650,5650,5650,0
|
|
20250109,173200,3926530330,5650,5650,5650,5650,0
|
|
20250109,173100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,173000,3926530330,5650,5650,5650,5650,0
|
|
20250109,172900,3926530330,5650,5650,5650,5650,0
|
|
20250109,172800,3926530330,5650,5650,5650,5650,0
|
|
20250109,172700,3926530330,5650,5650,5650,5650,0
|
|
20250109,172600,3926530330,5650,5650,5650,5650,0
|
|
20250109,172500,3926530330,5650,5650,5650,5650,0
|
|
20250109,172400,3926530330,5650,5650,5650,5650,0
|
|
20250109,172300,3926530330,5650,5650,5650,5650,0
|
|
20250109,172200,3926530330,5650,5650,5650,5650,0
|
|
20250109,172100,3926530330,5650,5650,5650,5650,0
|
|
20250109,172000,3926530330,5650,5650,5650,5650,0
|
|
20250109,171900,3926530330,5650,5650,5650,5650,0
|
|
20250109,171800,3926530330,5650,5650,5650,5650,0
|
|
20250109,171700,3926530330,5650,5650,5650,5650,0
|
|
20250109,171600,3926530330,5650,5650,5650,5650,0
|
|
20250109,171500,3926530330,5650,5650,5650,5650,0
|
|
20250109,171400,3926530330,5650,5650,5650,5650,0
|
|
20250109,171300,3926530330,5650,5650,5650,5650,0
|
|
20250109,171200,3926530330,5650,5650,5650,5650,0
|
|
20250109,171100,3926530330,5650,5650,5650,5650,0
|
|
20250109,171000,3926530330,5650,5650,5650,5650,0
|
|
20250109,170900,3926530330,5650,5650,5650,5650,0
|
|
20250109,170800,3926530330,5650,5650,5650,5650,0
|
|
20250109,170700,3926530330,5650,5650,5650,5650,0
|
|
20250109,170600,3926530330,5650,5650,5650,5650,0
|
|
20250109,170500,3926530330,5650,5650,5650,5650,0
|
|
20250109,170400,3926530330,5650,5650,5650,5650,0
|
|
20250109,170300,3926530330,5650,5650,5650,5650,0
|
|
20250109,170200,3926530330,5650,5650,5650,5650,0
|
|
20250109,170100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,170000,3926530330,5650,5650,5650,5650,0
|
|
20250109,165900,3926530330,5650,5650,5650,5650,0
|
|
20250109,165800,3926530330,5650,5650,5650,5650,0
|
|
20250109,165700,3926530330,5650,5650,5650,5650,0
|
|
20250109,165600,3926530330,5650,5650,5650,5650,0
|
|
20250109,165500,3926530330,5650,5650,5650,5650,0
|
|
20250109,165400,3926530330,5650,5650,5650,5650,0
|
|
20250109,165300,3926530330,5650,5650,5650,5650,0
|
|
20250109,165200,3926530330,5650,5650,5650,5650,0
|
|
20250109,165100,3926530330,5650,5650,5650,5650,0
|
|
20250109,165000,3926530330,5650,5650,5650,5650,0
|
|
20250109,164900,3926530330,5650,5650,5650,5650,0
|
|
20250109,164800,3926530330,5650,5650,5650,5650,0
|
|
20250109,164700,3926530330,5650,5650,5650,5650,0
|
|
20250109,164600,3926530330,5650,5650,5650,5650,0
|
|
20250109,164500,3926530330,5650,5650,5650,5650,0
|
|
20250109,164400,3926530330,5650,5650,5650,5650,0
|
|
20250109,164300,3926530330,5650,5650,5650,5650,0
|
|
20250109,164200,3926530330,5650,5650,5650,5650,0
|
|
20250109,164100,3926530330,5650,5650,5650,5650,0
|
|
20250109,164000,3926530330,5650,5650,5650,5650,0
|
|
20250109,163900,3926530330,5650,5650,5650,5650,0
|
|
20250109,163800,3926530330,5650,5650,5650,5650,0
|
|
20250109,163700,3926530330,5650,5650,5650,5650,0
|
|
20250109,163600,3926530330,5650,5650,5650,5650,0
|
|
20250109,163500,3926530330,5650,5650,5650,5650,0
|
|
20250109,163400,3926530330,5650,5650,5650,5650,0
|
|
20250109,163300,3926530330,5650,5650,5650,5650,0
|
|
20250109,163200,3926530330,5650,5650,5650,5650,0
|
|
20250109,163100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,163000,3926530330,5650,5650,5650,5650,0
|
|
20250109,162900,3926530330,5650,5650,5650,5650,0
|
|
20250109,162800,3926530330,5650,5650,5650,5650,0
|
|
20250109,162700,3926530330,5650,5650,5650,5650,0
|
|
20250109,162600,3926530330,5650,5650,5650,5650,0
|
|
20250109,162500,3926530330,5650,5650,5650,5650,0
|
|
20250109,162400,3926530330,5650,5650,5650,5650,0
|
|
20250109,162300,3926530330,5650,5650,5650,5650,0
|
|
20250109,162200,3926530330,5650,5650,5650,5650,0
|
|
20250109,162100,3926530330,5650,5650,5650,5650,0
|
|
20250109,162000,3926530330,5650,5650,5650,5650,0
|
|
20250109,161900,3926530330,5650,5650,5650,5650,0
|
|
20250109,161800,3926530330,5650,5650,5650,5650,0
|
|
20250109,161700,3926530330,5650,5650,5650,5650,0
|
|
20250109,161600,3926530330,5650,5650,5650,5650,0
|
|
20250109,161500,3926530330,5650,5650,5650,5650,0
|
|
20250109,161400,3926530330,5650,5650,5650,5650,0
|
|
20250109,161300,3926530330,5650,5650,5650,5650,0
|
|
20250109,161200,3926530330,5650,5650,5650,5650,0
|
|
20250109,161100,3926530330,5650,5650,5650,5650,0
|
|
20250109,161000,3926530330,5650,5650,5650,5650,0
|
|
20250109,160900,3926530330,5650,5650,5650,5650,0
|
|
20250109,160800,3926530330,5650,5650,5650,5650,0
|
|
20250109,160700,3926530330,5650,5650,5650,5650,0
|
|
20250109,160600,3926530330,5650,5650,5650,5650,0
|
|
20250109,160500,3926530330,5650,5650,5650,5650,0
|
|
20250109,160400,3926530330,5650,5650,5650,5650,0
|
|
20250109,160300,3926530330,5650,5650,5650,5650,0
|
|
20250109,160200,3926530330,5650,5650,5650,5650,0
|
|
20250109,160100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,160000,3926530330,5650,5650,5650,5650,0
|
|
20250109,155900,3926530330,5650,5650,5650,5650,0
|
|
20250109,155800,3926530330,5650,5650,5650,5650,0
|
|
20250109,155700,3926530330,5650,5650,5650,5650,0
|
|
20250109,155600,3926530330,5650,5650,5650,5650,0
|
|
20250109,155500,3926530330,5650,5650,5650,5650,0
|
|
20250109,155400,3926530330,5650,5650,5650,5650,0
|
|
20250109,155300,3926530330,5650,5650,5650,5650,0
|
|
20250109,155200,3926530330,5650,5650,5650,5650,0
|
|
20250109,155100,3926530330,5650,5650,5650,5650,0
|
|
20250109,155000,3926530330,5650,5650,5650,5650,0
|
|
20250109,154900,3926530330,5650,5650,5650,5650,0
|
|
20250109,154800,3926530330,5650,5650,5650,5650,0
|
|
20250109,154700,3926530330,5650,5650,5650,5650,0
|
|
20250109,154600,3926530330,5650,5650,5650,5650,0
|
|
20250109,154500,3926530330,5650,5650,5650,5650,0
|
|
20250109,154400,3926530330,5650,5650,5650,5650,0
|
|
20250109,154300,3926530330,5650,5650,5650,5650,0
|
|
20250109,154200,3926530330,5650,5650,5650,5650,0
|
|
20250109,154100,3926530330,5650,5650,5650,5650,0
|
|
20250109,154000,3926530330,5650,5650,5650,5650,0
|
|
20250109,153900,3926530330,5650,5650,5650,5650,0
|
|
20250109,153800,3926530330,5650,5650,5650,5650,0
|
|
20250109,153700,3926530330,5650,5650,5650,5650,0
|
|
20250109,153600,3926530330,5650,5650,5650,5650,0
|
|
20250109,153500,3926530330,5650,5650,5650,5650,0
|
|
20250109,153400,3926530330,5650,5650,5650,5650,0
|
|
20250109,153300,3926530330,5650,5650,5650,5650,0
|
|
20250109,153200,3926530330,5650,5650,5650,5650,0
|
|
20250109,153100,3926530330,5650,5650,5650,5650,9496
|
|
20250109,153000,3926530330,5650,5650,5650,5650,9496
|
|
20250109,152900,3872877930,5670,5670,5670,5670,0
|
|
20250109,152800,3872877930,5670,5670,5670,5670,0
|
|
20250109,152700,3872877930,5670,5670,5670,5670,0
|
|
20250109,152600,3872877930,5670,5670,5670,5670,0
|
|
20250109,152500,3872877930,5670,5670,5670,5670,0
|
|
20250109,152400,3872877930,5670,5670,5670,5670,0
|
|
20250109,152300,3872877930,5670,5670,5670,5670,0
|
|
20250109,152200,3872877930,5670,5670,5670,5670,0
|
|
20250109,152100,3872877930,5670,5670,5670,5670,0
|
|
20250109,152000,3872877930,5670,5670,5670,5670,0
|
|
20250109,151900,3872877930,5670,5660,5670,5660,466
|
|
20250109,151800,3870239730,5660,5670,5670,5660,4229
|
|
20250109,151700,3846302550,5670,5680,5680,5660,533
|
|
20250109,151600,3843285100,5680,5680,5680,5660,5050
|
|
20250109,151500,3814682790,5670,5660,5680,5660,1458
|
|
20250109,151400,3806414870,5670,5670,5670,5670,687
|
|
20250109,151300,3802519580,5670,5680,5680,5660,405
|
|
20250109,151200,3800223180,5680,5680,5680,5670,402
|
|
20250109,151100,3797943820,5680,5670,5680,5670,401
|
|
20250109,151000,3795670140,5680,5680,5680,5680,1
|
|
20250109,150900,3795664460,5670,5670,5680,5670,1690
|
|
20250109,150800,3786075930,5670,5670,5670,5670,226
|
|
20250109,150700,3784794510,5670,5670,5670,5670,2610
|
|
20250109,150600,3769995810,5680,5680,5680,5670,519
|
|
20250109,150500,3767052890,5680,5680,5680,5670,118
|
|
20250109,150400,3766382700,5670,5680,5680,5670,1055
|
|
20250109,150300,3760400800,5680,5680,5680,5670,2372
|
|
20250109,150200,3746951500,5680,5680,5680,5670,5
|
|
20250109,150100,3746923110,5680,5680,5680,5680,149
|
|
20250109,150000,3746076790,5680,5680,5680,5670,51
|
|
20250109,145900,3745787310,5670,5680,5680,5670,385
|
|
20250109,145800,3743603660,5680,5670,5680,5670,928
|
|
20250109,145700,3738341120,5680,5670,5680,5670,867
|
|
20250109,145600,3733416750,5680,5690,5690,5680,1826
|
|
20250109,145500,3723045020,5690,5680,5690,5680,214
|
|
20250109,145400,3721829460,5680,5680,5680,5680,43
|
|
20250109,145300,3721585220,5680,5680,5690,5670,998
|
|
20250109,145200,3715916670,5680,5680,5690,5670,3434
|
|
20250109,145100,3696387180,5680,5680,5680,5660,2814
|
|
20250109,145000,3680448470,5690,5690,5690,5690,407
|
|
20250109,144900,3678132640,5690,5680,5690,5680,553
|
|
20250109,144800,3674991370,5680,5680,5680,5680,0
|
|
20250109,144700,3674991370,5680,5690,5690,5680,800
|
|
20250109,144600,3670447240,5690,5690,5690,5680,956
|
|
20250109,144500,3665010600,5690,5680,5690,5680,242
|
|
20250109,144400,3663635710,5680,5670,5680,5670,2238
|
|
20250109,144300,3650925250,5670,5670,5670,5670,1617
|
|
20250109,144200,3641756860,5660,5670,5670,5650,671
|
|
20250109,144100,3637959640,5660,5660,5660,5650,8434
|
|
20250109,144000,3590287280,5660,5680,5690,5660,5981
|
|
20250109,143900,3556390710,5680,5700,5700,5680,132
|
|
20250109,143800,3555639230,5700,5700,5700,5690,221
|
|
20250109,143700,3554380690,5700,5700,5700,5700,106
|
|
20250109,143600,3553776490,5680,5680,5680,5680,1456
|
|
20250109,143500,3545506410,5700,5700,5700,5680,54
|
|
20250109,143400,3545199610,5680,5680,5680,5680,184
|
|
20250109,143300,3544154490,5690,5680,5700,5670,6953
|
|
20250109,143200,3504636330,5680,5670,5680,5670,99
|
|
20250109,143100,3504074760,5670,5670,5680,5660,2367
|
|
20250109,143000,3490675500,5680,5670,5680,5670,3594
|
|
20250109,142900,3470297200,5670,5690,5690,5670,2178
|
|
20250109,142800,3457926280,5690,5690,5690,5680,424
|
|
20250109,142700,3455514250,5690,5690,5690,5690,100
|
|
20250109,142600,3454945250,5690,5690,5690,5690,61
|
|
20250109,142500,3454598160,5690,5690,5690,5690,2
|
|
20250109,142400,3454586780,5680,5690,5690,5680,547
|
|
20250109,142300,3451479810,5690,5690,5690,5680,147
|
|
20250109,142200,3450644510,5690,5680,5690,5680,464
|
|
20250109,142100,3448007360,5690,5690,5690,5690,46
|
|
20250109,142000,3447745620,5690,5690,5690,5680,543
|
|
20250109,141900,3444661250,5680,5680,5680,5680,0
|
|
20250109,141800,3444661250,5680,5680,5680,5680,829
|
|
20250109,141700,3439952530,5680,5680,5680,5670,1298
|
|
20250109,141600,3432580050,5670,5680,5680,5670,494
|
|
20250109,141500,3429778840,5670,5680,5680,5670,52
|
|
20250109,141400,3429483640,5680,5670,5690,5670,275
|
|
20250109,141300,3427921630,5670,5680,5680,5670,162
|
|
20250109,141200,3427001490,5690,5690,5690,5680,230
|
|
20250109,141100,3425694870,5680,5690,5690,5680,222
|
|
20250109,141000,3424432190,5690,5670,5690,5670,72
|
|
20250109,140900,3424023540,5690,5670,5690,5670,61
|
|
20250109,140800,3423677650,5690,5690,5690,5690,12
|
|
20250109,140700,3423609370,5670,5670,5670,5670,1001
|
|
20250109,140600,3417933700,5700,5680,5700,5670,1002
|
|
20250109,140500,3412247850,5690,5680,5690,5680,433
|
|
20250109,140400,3409787170,5690,5690,5690,5690,13
|
|
20250109,140300,3409713200,5690,5690,5690,5690,317
|
|
20250109,140200,3407909470,5700,5700,5700,5700,609
|
|
20250109,140100,3404438170,5690,5700,5700,5680,908
|
|
20250109,140000,3399279990,5700,5700,5700,5700,13
|
|
20250109,135900,3399205890,5700,5690,5700,5690,129
|
|
20250109,135800,3398471820,5690,5680,5690,5680,1854
|
|
20250109,135700,3387938890,5690,5690,5690,5680,514
|
|
20250109,135600,3385017730,5690,5690,5690,5680,108
|
|
20250109,135500,3384404210,5690,5680,5690,5680,200
|
|
20250109,135400,3383266400,5690,5690,5690,5690,1
|
|
20250109,135300,3383260710,5680,5680,5680,5680,673
|
|
20250109,135200,3379438070,5690,5690,5690,5680,18
|
|
20250109,135100,3379335700,5690,5680,5690,5680,115
|
|
20250109,135000,3378682440,5690,5690,5690,5670,44
|
|
20250109,134900,3378432320,5670,5670,5680,5670,576
|
|
20250109,134800,3375166390,5690,5680,5690,5670,350
|
|
20250109,134700,3373181380,5680,5680,5680,5660,983
|
|
20250109,134600,3367609940,5680,5670,5680,5670,60
|
|
20250109,134500,3367269710,5670,5660,5670,5660,2616
|
|
20250109,134400,3352459990,5680,5680,5680,5660,3572
|
|
20250109,134300,3332213320,5680,5680,5680,5680,179
|
|
20250109,134200,3331196600,5680,5660,5680,5650,434
|
|
20250109,134100,3328742630,5650,5680,5680,5650,6270
|
|
20250109,134000,3293283740,5700,5680,5700,5670,4584
|
|
20250109,133900,3267213760,5680,5670,5680,5660,6192
|
|
20250109,133800,3232067400,5680,5690,5690,5680,27
|
|
20250109,133700,3231913900,5690,5690,5690,5690,14
|
|
20250109,133600,3231834240,5690,5680,5690,5680,636
|
|
20250109,133500,3228218260,5650,5650,5690,5650,1921
|
|
20250109,133400,3217354350,5690,5690,5690,5650,12752
|
|
20250109,133300,3145156040,5690,5710,5710,5650,20197
|
|
20250109,133200,3030833110,5710,5710,5710,5700,947
|
|
20250109,133100,3025429090,5720,5730,5740,5660,33305
|
|
20250109,133000,2836169100,5730,5740,5740,5720,757
|
|
20250109,132900,2831838990,5730,5750,5750,5730,1006
|
|
20250109,132800,2826074590,5750,5730,5750,5730,504
|
|
20250109,132700,2823186590,5740,5740,5740,5730,2227
|
|
20250109,132600,2810420610,5760,5740,5760,5740,1840
|
|
20250109,132500,2799839740,5740,5740,5740,5740,312
|
|
20250109,132400,2798048860,5740,5750,5750,5740,211
|
|
20250109,132300,2796837710,5740,5750,5750,5740,1387
|
|
20250109,132200,2788876290,5740,5750,5750,5740,154
|
|
20250109,132100,2787990800,5750,5750,5760,5750,4558
|
|
20250109,132000,2761779770,5750,5760,5770,5750,1650
|
|
20250109,131900,2752275810,5760,5760,5760,5760,3185
|
|
20250109,131800,2733930210,5760,5760,5760,5760,1
|
|
20250109,131700,2733924450,5770,5770,5770,5770,18
|
|
20250109,131600,2733820590,5760,5770,5770,5760,465
|
|
20250109,131500,2731141540,5760,5760,5760,5760,1013
|
|
20250109,131400,2725306660,5760,5770,5770,5760,38
|
|
20250109,131300,2725087410,5760,5770,5770,5760,222
|
|
20250109,131200,2723808660,5770,5770,5770,5770,1006
|
|
20250109,131100,2718004040,5770,5770,5770,5760,318
|
|
20250109,131000,2716170180,5760,5760,5760,5760,0
|
|
20250109,130900,2716170180,5760,5770,5770,5760,16
|
|
20250109,130800,2716077910,5760,5770,5770,5760,55
|
|
20250109,130700,2715761060,5770,5770,5770,5770,13
|
|
20250109,130600,2715686050,5770,5770,5770,5770,82
|
|
20250109,130500,2715212910,5760,5760,5770,5760,762
|
|
20250109,130400,2710823750,5770,5770,5770,5770,2
|
|
20250109,130300,2710812210,5770,5770,5770,5760,918
|
|
20250109,130200,2705524350,5770,5770,5770,5770,508
|
|
20250109,130100,2702593190,5770,5770,5770,5760,460
|
|
20250109,130000,2699939990,5770,5770,5770,5760,155
|
|
20250109,125900,2699045690,5770,5770,5770,5770,0
|
|
20250109,125800,2699045690,5770,5770,5770,5770,341
|
|
20250109,125700,2697078120,5780,5780,5780,5780,800
|
|
20250109,125600,2692454120,5760,5760,5760,5760,94
|
|
20250109,125500,2691912680,5760,5770,5780,5760,1861
|
|
20250109,125400,2681178680,5780,5770,5780,5760,869
|
|
20250109,125300,2676156780,5780,5770,5780,5770,18
|
|
20250109,125200,2676052780,5770,5760,5770,5760,187
|
|
20250109,125100,2674975540,5760,5780,5780,5760,80
|
|
20250109,125000,2674514100,5780,5760,5780,5760,210
|
|
20250109,124900,2673302900,5770,5770,5770,5760,420
|
|
20250109,124800,2670883550,5770,5770,5770,5770,4
|
|
20250109,124700,2670860470,5760,5760,5760,5760,13
|
|
20250109,124600,2670785590,5760,5760,5760,5760,20
|
|
20250109,124500,2670670390,5770,5760,5770,5760,1005
|
|
20250109,124400,2664881540,5770,5770,5770,5770,0
|
|
20250109,124300,2664881540,5770,5770,5770,5770,400
|
|
20250109,124200,2662573540,5760,5760,5760,5760,1
|
|
20250109,124100,2662567780,5770,5780,5790,5770,1766
|
|
20250109,124000,2652377520,5780,5780,5780,5780,18
|
|
20250109,123900,2652273480,5790,5780,5790,5760,341
|
|
20250109,123800,2650303610,5780,5780,5780,5750,1302
|
|
20250109,123700,2642807770,5780,5780,5780,5760,807
|
|
20250109,123600,2638143390,5760,5770,5770,5760,204
|
|
20250109,123500,2636968320,5780,5780,5780,5780,143
|
|
20250109,123400,2636141780,5780,5780,5780,5780,5
|
|
20250109,123300,2636112880,5780,5770,5780,5770,570
|
|
20250109,123200,2632819980,5780,5780,5780,5780,11
|
|
20250109,123100,2632756400,5780,5780,5780,5780,300
|
|
20250109,123000,2631022400,5790,5790,5790,5790,34
|
|
20250109,122900,2630825540,5790,5790,5790,5790,148
|
|
20250109,122800,2629968620,5790,5760,5790,5760,1061
|
|
20250109,122700,2623856630,5790,5790,5790,5790,25
|
|
20250109,122600,2623711880,5790,5780,5790,5770,1163
|
|
20250109,122500,2616981000,5790,5790,5790,5790,7
|
|
20250109,122400,2616940470,5780,5780,5780,5780,270
|
|
20250109,122300,2615379870,5770,5780,5790,5770,88
|
|
20250109,122200,2614871840,5770,5770,5770,5770,1610
|
|
20250109,122100,2605582140,5770,5770,5770,5770,28
|
|
20250109,122000,2605420580,5770,5760,5770,5760,1018
|
|
20250109,121900,2599556870,5760,5760,5770,5760,120
|
|
20250109,121800,2598865650,5760,5770,5770,5760,616
|
|
20250109,121700,2595312910,5780,5780,5780,5780,522
|
|
20250109,121600,2592295750,5780,5780,5780,5780,66
|
|
20250109,121500,2591914270,5780,5780,5780,5780,1
|
|
20250109,121400,2591908490,5780,5780,5780,5780,441
|
|
20250109,121300,2589359510,5780,5780,5780,5780,59
|
|
20250109,121200,2589018490,5780,5780,5780,5770,230
|
|
20250109,121100,2587689120,5780,5780,5780,5780,4
|
|
20250109,121000,2587666000,5750,5780,5780,5750,87
|
|
20250109,120900,2587165720,5780,5770,5780,5770,2
|
|
20250109,120800,2587154170,5750,5770,5770,5750,1468
|
|
20250109,120700,2578694040,5770,5780,5790,5770,929
|
|
20250109,120600,2573327130,5790,5790,5790,5790,2
|
|
20250109,120500,2573315550,5790,5790,5790,5790,14
|
|
20250109,120400,2573234490,5790,5780,5790,5780,101
|
|
20250109,120300,2572650700,5780,5780,5780,5780,100
|
|
20250109,120200,2572072700,5780,5790,5790,5780,132
|
|
20250109,120100,2571309720,5780,5800,5800,5770,1300
|
|
20250109,120000,2563792940,5800,5790,5800,5780,700
|
|
20250109,115900,2559741930,5780,5770,5790,5770,7253
|
|
20250109,115800,2517813280,5780,5780,5780,5780,100
|
|
20250109,115700,2517235280,5780,5770,5780,5770,56
|
|
20250109,115600,2516911610,5750,5750,5780,5750,2408
|
|
20250109,115500,2503022680,5750,5750,5750,5750,618
|
|
20250109,115400,2499469180,5750,5740,5750,5720,2000
|
|
20250109,115300,2487999050,5750,5720,5750,5720,519
|
|
20250109,115200,2485020020,5720,5730,5740,5720,10562
|
|
20250109,115100,2424594740,5740,5730,5740,5700,2532
|
|
20250109,115000,2410156010,5740,5720,5740,5720,10019
|
|
20250109,114900,2352682620,5710,5700,5710,5690,15524
|
|
20250109,114800,2264200240,5680,5720,5720,5680,8317
|
|
20250109,114700,2216808070,5710,5720,5720,5710,81
|
|
20250109,114600,2216345010,5710,5690,5710,5690,2729
|
|
20250109,114500,2200804420,5690,5690,5700,5680,2169
|
|
20250109,114400,2188479670,5690,5720,5720,5680,35548
|
|
20250109,114300,1985781080,5720,5730,5730,5720,1740
|
|
20250109,114200,1975828250,5720,5730,5730,5720,3171
|
|
20250109,114100,1957685740,5740,5740,5740,5740,39
|
|
20250109,114000,1957461880,5730,5730,5730,5730,216
|
|
20250109,113900,1956224200,5730,5730,5730,5710,1500
|
|
20250109,113800,1947636890,5730,5730,5730,5720,1326
|
|
20250109,113700,1940045070,5730,5730,5730,5720,782
|
|
20250109,113600,1935566830,5730,5730,5730,5720,450
|
|
20250109,113500,1932989260,5730,5730,5740,5730,797
|
|
20250109,113400,1928420840,5720,5730,5730,5720,1300
|
|
20250109,113300,1920979020,5730,5740,5740,5720,3271
|
|
20250109,113200,1902267590,5740,5740,5740,5720,642
|
|
20250109,113100,1898593010,5720,5730,5740,5720,8486
|
|
20250109,113000,1850006720,5740,5740,5750,5730,1651
|
|
20250109,112900,1840543880,5750,5750,5750,5730,928
|
|
20250109,112800,1835217190,5750,5740,5750,5740,923
|
|
20250109,112700,1829919160,5730,5740,5740,5730,5892
|
|
20250109,112600,1796102620,5750,5770,5770,5750,1951
|
|
20250109,112500,1784883810,5770,5760,5770,5750,4373
|
|
20250109,112400,1759725480,5770,5770,5770,5770,20
|
|
20250109,112300,1759610080,5770,5760,5770,5760,11
|
|
20250109,112200,1759546710,5760,5760,5760,5760,265
|
|
20250109,112100,1758020310,5760,5770,5770,5760,1210
|
|
20250109,112000,1751047800,5780,5770,5780,5770,216
|
|
20250109,111900,1749801430,5770,5770,5770,5770,1157
|
|
20250109,111800,1743125540,5770,5760,5770,5750,10672
|
|
20250109,111700,1681754820,5770,5780,5790,5760,23569
|
|
20250109,111600,1545834720,5790,5780,5790,5780,5665
|
|
20250109,111500,1513085910,5780,5780,5780,5780,454
|
|
20250109,111400,1510461790,5780,5800,5800,5780,11430
|
|
20250109,111300,1444386220,5800,5810,5810,5790,10002
|
|
20250109,111200,1386471590,5800,5800,5800,5800,1
|
|
20250109,111100,1386465790,5800,5800,5800,5800,50
|
|
20250109,111000,1386175790,5800,5820,5820,5800,12000
|
|
20250109,110900,1316557700,5810,5840,5840,5810,1777
|
|
20250109,110800,1306222580,5840,5840,5840,5840,13
|
|
20250109,110700,1306146660,5840,5850,5850,5840,179
|
|
20250109,110600,1305099920,5840,5830,5840,5820,1040
|
|
20250109,110500,1299044520,5840,5840,5840,5840,6
|
|
20250109,110400,1299009480,5840,5850,5850,5840,43
|
|
20250109,110300,1298758350,5840,5840,5840,5840,35
|
|
20250109,110200,1298553950,5840,5840,5840,5840,14
|
|
20250109,110100,1298472190,5840,5840,5840,5840,154
|
|
20250109,110000,1297572830,5840,5840,5840,5840,10
|
|
20250109,105900,1297514430,5840,5850,5850,5840,399
|
|
20250109,105800,1295184210,5840,5840,5850,5840,60
|
|
20250109,105700,1294833760,5850,5840,5850,5840,1043
|
|
20250109,105600,1288732650,5840,5840,5840,5830,257
|
|
20250109,105500,1287233780,5840,5840,5840,5830,1084
|
|
20250109,105400,1280913220,5840,5830,5840,5830,85
|
|
20250109,105300,1280417080,5840,5840,5840,5840,4
|
|
20250109,105200,1280393720,5830,5840,5840,5830,1092
|
|
20250109,105100,1274018530,5850,5840,5850,5840,5
|
|
20250109,105000,1273989300,5840,5840,5840,5840,291
|
|
20250109,104900,1272289860,5850,5850,5850,5850,0
|
|
20250109,104800,1272289860,5850,5850,5850,5850,115
|
|
20250109,104700,1271617110,5850,5850,5850,5850,1
|
|
20250109,104600,1271611260,5840,5850,5850,5840,761
|
|
20250109,104500,1267164460,5850,5850,5850,5850,3
|
|
20250109,104400,1267146910,5850,5850,5850,5840,403
|
|
20250109,104300,1264792360,5850,5850,5850,5850,1000
|
|
20250109,104200,1258942360,5840,5830,5840,5830,716
|
|
20250109,104100,1254761490,5830,5830,5830,5830,4
|
|
20250109,104000,1254738170,5820,5820,5820,5820,500
|
|
20250109,103900,1251828170,5830,5830,5830,5830,36
|
|
20250109,103800,1251618290,5830,5830,5830,5830,903
|
|
20250109,103700,1246353800,5830,5830,5830,5830,274
|
|
20250109,103600,1244756380,5830,5820,5830,5820,510
|
|
20250109,103500,1241786580,5820,5830,5830,5820,40
|
|
20250109,103400,1241553480,5830,5840,5840,5830,913
|
|
20250109,103300,1236230660,5840,5840,5840,5840,5
|
|
20250109,103200,1236201460,5830,5830,5830,5830,40
|
|
20250109,103100,1235968260,5830,5830,5830,5830,352
|
|
20250109,103000,1233916100,5830,5850,5850,5830,1700
|
|
20250109,102900,1223997380,5850,5860,5860,5850,305
|
|
20250109,102800,1222213030,5860,5850,5860,5850,146
|
|
20250109,102700,1221358920,5850,5830,5850,5830,530
|
|
20250109,102600,1218258480,5830,5850,5850,5830,610
|
|
20250109,102500,1214697470,5840,5840,5840,5840,349
|
|
20250109,102400,1212659310,5830,5830,5830,5820,193
|
|
20250109,102300,1211534130,5830,5830,5830,5830,9
|
|
20250109,102200,1211481660,5830,5830,5830,5830,10
|
|
20250109,102100,1211423360,5830,5830,5830,5830,10
|
|
20250109,102000,1211365060,5800,5830,5830,5800,3799
|
|
20250109,101900,1189266510,5840,5850,5850,5840,39
|
|
20250109,101800,1189038730,5850,5840,5850,5840,70
|
|
20250109,101700,1188629800,5840,5850,5850,5840,270
|
|
20250109,101600,1187050830,5840,5850,5850,5840,250
|
|
20250109,101500,1185589830,5850,5850,5850,5850,1
|
|
20250109,101400,1185583980,5830,5830,5830,5830,300
|
|
20250109,101300,1183834980,5840,5850,5850,5840,1334
|
|
20250109,101200,1176034200,5850,5850,5850,5830,1768
|
|
20250109,101100,1165723800,5850,5840,5850,5830,2456
|
|
20250109,101000,1151401750,5840,5840,5850,5840,186
|
|
20250109,100900,1150315500,5840,5840,5840,5820,2304
|
|
20250109,100800,1136905400,5840,5830,5840,5830,380
|
|
20250109,100700,1134689900,5840,5840,5840,5830,270
|
|
20250109,100600,1133115190,5830,5830,5830,5820,141
|
|
20250109,100500,1132293760,5830,5830,5840,5830,381
|
|
20250109,100400,1130072520,5800,5830,5830,5800,1673
|
|
20250109,100300,1120351850,5830,5840,5840,5830,256
|
|
20250109,100200,1118859220,5840,5830,5840,5830,1049
|
|
20250109,100100,1112743160,5830,5830,5840,5830,1002
|
|
20250109,100000,1106901490,5830,5830,5830,5830,4
|
|
20250109,095900,1106878170,5830,5820,5830,5820,12
|
|
20250109,095800,1106808240,5810,5830,5830,5810,1865
|
|
20250109,095700,1095957290,5840,5830,5840,5830,375
|
|
20250109,095600,1093771030,5830,5830,5830,5830,32
|
|
20250109,095500,1093584470,5830,5830,5840,5820,657
|
|
20250109,095400,1089754160,5830,5810,5830,5800,2100
|
|
20250109,095300,1077568160,5800,5800,5800,5800,112
|
|
20250109,095200,1076918560,5800,5810,5810,5800,56
|
|
20250109,095100,1076593730,5810,5810,5810,5800,187
|
|
20250109,095000,1075508220,5800,5810,5810,5800,85
|
|
20250109,094900,1075014980,5810,5810,5810,5800,692
|
|
20250109,094800,1070995770,5810,5810,5810,5810,146
|
|
20250109,094700,1070147510,5810,5810,5830,5810,2053
|
|
20250109,094600,1058218190,5820,5800,5820,5800,348
|
|
20250109,094500,1056195890,5820,5820,5820,5780,11459
|
|
20250109,094400,989787920,5820,5830,5830,5820,184
|
|
20250109,094300,988716300,5830,5820,5830,5810,1883
|
|
20250109,094200,977770760,5840,5820,5840,5820,644
|
|
20250109,094100,974017360,5840,5820,5840,5820,852
|
|
20250109,094000,969051580,5830,5820,5830,5820,259
|
|
20250109,093900,967541640,5820,5810,5820,5810,356
|
|
20250109,093800,965469790,5800,5820,5820,5800,154
|
|
20250109,093700,964573570,5820,5800,5820,5800,353
|
|
20250109,093600,962520110,5790,5830,5830,5790,13999
|
|
20250109,093500,881319540,5830,5850,5850,5830,2078
|
|
20250109,093400,869179340,5840,5820,5840,5820,2602
|
|
20250109,093300,853989260,5820,5830,5830,5810,549
|
|
20250109,093200,850794450,5830,5820,5830,5820,1420
|
|
20250109,093100,842526050,5820,5800,5820,5800,1403
|
|
20250109,093000,834375820,5800,5810,5810,5800,2494
|
|
20250109,092900,819909120,5810,5810,5810,5800,622
|
|
20250109,092800,816295310,5810,5820,5820,5810,1737
|
|
20250109,092700,806202790,5810,5820,5820,5810,96
|
|
20250109,092600,805644090,5820,5820,5820,5800,541
|
|
20250109,092500,802506070,5820,5800,5820,5790,293
|
|
20250109,092400,800806620,5800,5810,5820,5800,13479
|
|
20250109,092300,722590980,5810,5820,5820,5800,387
|
|
20250109,092200,720341610,5800,5830,5830,5800,4310
|
|
20250109,092100,695288010,5800,5800,5830,5780,11024
|
|
20250109,092000,631473670,5800,5810,5820,5800,3617
|
|
20250109,091900,610484930,5800,5820,5820,5800,2707
|
|
20250109,091800,594758890,5820,5820,5830,5820,1660
|
|
20250109,091700,585095790,5820,5830,5830,5810,1685
|
|
20250109,091600,575295740,5830,5830,5830,5800,1608
|
|
20250109,091500,565943660,5830,5810,5850,5800,455
|
|
20250109,091400,563296520,5810,5800,5810,5770,5145
|
|
20250109,091300,533421090,5780,5820,5820,5770,22469
|
|
20250109,091200,403307810,5830,5860,5860,5820,4749
|
|
20250109,091100,375637630,5860,5870,5870,5850,3396
|
|
20250109,091000,355750830,5870,5900,5900,5870,2553
|
|
20250109,090900,340723900,5920,5920,5940,5890,2111
|
|
20250109,090800,328277280,5900,5880,5900,5870,2443
|
|
20250109,090700,313887590,5850,5860,5870,5850,4627
|
|
20250109,090600,286797250,5860,5860,5870,5860,326
|
|
20250109,090500,284885980,5860,5900,5900,5860,3973
|
|
20250109,090400,261568850,5910,5880,5910,5870,1257
|
|
20250109,090300,254186380,5880,5920,5920,5880,2209
|
|
20250109,090200,241179210,5920,5900,5920,5860,2513
|
|
20250109,090100,226370720,5900,5940,5960,5780,18974
|
|
20250109,090000,114938790,5940,5960,5990,5940,19273
|