627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192400,1106582885,4210,4210,4210,4210,6368
|
|
20250109,192300,1106582885,4210,4210,4210,4210,0
|
|
20250109,192200,1106582885,4210,4210,4210,4210,0
|
|
20250109,192100,1106582885,4210,4210,4210,4210,0
|
|
20250109,192000,1106582885,4210,4210,4210,4210,0
|
|
20250109,191900,1106582885,4210,4210,4210,4210,0
|
|
20250109,191800,1106582885,4210,4210,4210,4210,0
|
|
20250109,191700,1106582885,4210,4210,4210,4210,0
|
|
20250109,191600,1106582885,4210,4210,4210,4210,0
|
|
20250109,191500,1106582885,4210,4210,4210,4210,0
|
|
20250109,191400,1106582885,4210,4210,4210,4210,0
|
|
20250109,191300,1106582885,4210,4210,4210,4210,0
|
|
20250109,191200,1106582885,4210,4210,4210,4210,0
|
|
20250109,191100,1106582885,4210,4210,4210,4210,0
|
|
20250109,191000,1106582885,4210,4210,4210,4210,0
|
|
20250109,190900,1106582885,4210,4210,4210,4210,0
|
|
20250109,190800,1106582885,4210,4210,4210,4210,0
|
|
20250109,190700,1106582885,4210,4210,4210,4210,0
|
|
20250109,190600,1106582885,4210,4210,4210,4210,0
|
|
20250109,190500,1106582885,4210,4210,4210,4210,0
|
|
20250109,190400,1106582885,4210,4210,4210,4210,0
|
|
20250109,190300,1106582885,4210,4210,4210,4210,0
|
|
20250109,190200,1106582885,4210,4210,4210,4210,0
|
|
20250109,190100,1106582885,4210,4210,4210,4210,0
|
|
20250109,190000,1106582885,4210,4210,4210,4210,0
|
|
20250109,185900,1106582885,4210,4210,4210,4210,0
|
|
20250109,185800,1106582885,4210,4210,4210,4210,0
|
|
20250109,185700,1106582885,4210,4210,4210,4210,0
|
|
20250109,185600,1106582885,4210,4210,4210,4210,0
|
|
20250109,185500,1106582885,4210,4210,4210,4210,0
|
|
20250109,185400,1106582885,4210,4210,4210,4210,6368
|
|
20250109,185300,1106582885,4210,4210,4210,4210,0
|
|
20250109,185200,1106582885,4210,4210,4210,4210,0
|
|
20250109,185100,1106582885,4210,4210,4210,4210,0
|
|
20250109,185000,1106582885,4210,4210,4210,4210,0
|
|
20250109,184900,1106582885,4210,4210,4210,4210,0
|
|
20250109,184800,1106582885,4210,4210,4210,4210,0
|
|
20250109,184700,1106582885,4210,4210,4210,4210,0
|
|
20250109,184600,1106582885,4210,4210,4210,4210,0
|
|
20250109,184500,1106582885,4210,4210,4210,4210,0
|
|
20250109,184400,1106582885,4210,4210,4210,4210,0
|
|
20250109,184300,1106582885,4210,4210,4210,4210,0
|
|
20250109,184200,1106582885,4210,4210,4210,4210,0
|
|
20250109,184100,1106582885,4210,4210,4210,4210,0
|
|
20250109,184000,1106582885,4210,4210,4210,4210,0
|
|
20250109,183900,1106582885,4210,4210,4210,4210,0
|
|
20250109,183800,1106582885,4210,4210,4210,4210,0
|
|
20250109,183700,1106582885,4210,4210,4210,4210,0
|
|
20250109,183600,1106582885,4210,4210,4210,4210,0
|
|
20250109,183500,1106582885,4210,4210,4210,4210,0
|
|
20250109,183400,1106582885,4210,4210,4210,4210,0
|
|
20250109,183300,1106582885,4210,4210,4210,4210,0
|
|
20250109,183200,1106582885,4210,4210,4210,4210,0
|
|
20250109,183100,1106582885,4210,4210,4210,4210,0
|
|
20250109,183000,1106582885,4210,4210,4210,4210,0
|
|
20250109,182900,1106582885,4210,4210,4210,4210,0
|
|
20250109,182800,1106582885,4210,4210,4210,4210,0
|
|
20250109,182700,1106582885,4210,4210,4210,4210,0
|
|
20250109,182600,1106582885,4210,4210,4210,4210,0
|
|
20250109,182500,1106582885,4210,4210,4210,4210,0
|
|
20250109,182400,1106582885,4210,4210,4210,4210,6368
|
|
20250109,182300,1106582885,4210,4210,4210,4210,0
|
|
20250109,182200,1106582885,4210,4210,4210,4210,0
|
|
20250109,182100,1106582885,4210,4210,4210,4210,0
|
|
20250109,182000,1106582885,4210,4210,4210,4210,0
|
|
20250109,181900,1106582885,4210,4210,4210,4210,0
|
|
20250109,181800,1106582885,4210,4210,4210,4210,0
|
|
20250109,181700,1106582885,4210,4210,4210,4210,0
|
|
20250109,181600,1106582885,4210,4210,4210,4210,0
|
|
20250109,181500,1106582885,4210,4210,4210,4210,0
|
|
20250109,181400,1106582885,4210,4210,4210,4210,0
|
|
20250109,181300,1106582885,4210,4210,4210,4210,0
|
|
20250109,181200,1106582885,4210,4210,4210,4210,0
|
|
20250109,181100,1106582885,4210,4210,4210,4210,0
|
|
20250109,181000,1106582885,4210,4210,4210,4210,0
|
|
20250109,180900,1106582885,4210,4210,4210,4210,0
|
|
20250109,180800,1106582885,4210,4210,4210,4210,0
|
|
20250109,180700,1106582885,4210,4210,4210,4210,0
|
|
20250109,180600,1106582885,4210,4210,4210,4210,0
|
|
20250109,180500,1106582885,4210,4210,4210,4210,0
|
|
20250109,180400,1106582885,4210,4210,4210,4210,0
|
|
20250109,180300,1106582885,4210,4210,4210,4210,0
|
|
20250109,180200,1106582885,4210,4210,4210,4210,0
|
|
20250109,180100,1106582885,4210,4210,4210,4210,0
|
|
20250109,180000,1106582885,4210,4210,4210,4210,0
|
|
20250109,175900,1106582885,4210,4210,4210,4210,0
|
|
20250109,175800,1106582885,4210,4210,4210,4210,0
|
|
20250109,175700,1106582885,4210,4210,4210,4210,0
|
|
20250109,175600,1106582885,4210,4210,4210,4210,0
|
|
20250109,175500,1106582885,4210,4210,4210,4210,0
|
|
20250109,175400,1106582885,4210,4210,4210,4210,6368
|
|
20250109,175300,1106582885,4210,4210,4210,4210,0
|
|
20250109,175200,1106582885,4210,4210,4210,4210,0
|
|
20250109,175100,1106582885,4210,4210,4210,4210,0
|
|
20250109,175000,1106582885,4210,4210,4210,4210,0
|
|
20250109,174900,1106582885,4210,4210,4210,4210,0
|
|
20250109,174800,1106582885,4210,4210,4210,4210,0
|
|
20250109,174700,1106582885,4210,4210,4210,4210,0
|
|
20250109,174600,1106582885,4210,4210,4210,4210,0
|
|
20250109,174500,1106582885,4210,4210,4210,4210,0
|
|
20250109,174400,1106582885,4210,4210,4210,4210,0
|
|
20250109,174300,1106582885,4210,4210,4210,4210,0
|
|
20250109,174200,1106582885,4210,4210,4210,4210,0
|
|
20250109,174100,1106582885,4210,4210,4210,4210,0
|
|
20250109,174000,1106582885,4210,4210,4210,4210,0
|
|
20250109,173900,1106582885,4210,4210,4210,4210,0
|
|
20250109,173800,1106582885,4210,4210,4210,4210,0
|
|
20250109,173700,1106582885,4210,4210,4210,4210,0
|
|
20250109,173600,1106582885,4210,4210,4210,4210,0
|
|
20250109,173500,1106582885,4210,4210,4210,4210,0
|
|
20250109,173400,1106582885,4210,4210,4210,4210,0
|
|
20250109,173300,1106582885,4210,4210,4210,4210,0
|
|
20250109,173200,1106582885,4210,4210,4210,4210,0
|
|
20250109,173100,1106582885,4210,4210,4210,4210,0
|
|
20250109,173000,1106582885,4210,4210,4210,4210,0
|
|
20250109,172900,1106582885,4210,4210,4210,4210,0
|
|
20250109,172800,1106582885,4210,4210,4210,4210,0
|
|
20250109,172700,1106582885,4210,4210,4210,4210,0
|
|
20250109,172600,1106582885,4210,4210,4210,4210,0
|
|
20250109,172500,1106582885,4210,4210,4210,4210,0
|
|
20250109,172400,1106582885,4210,4210,4210,4210,6368
|
|
20250109,172300,1106582885,4210,4210,4210,4210,0
|
|
20250109,172200,1106582885,4210,4210,4210,4210,0
|
|
20250109,172100,1106582885,4210,4210,4210,4210,0
|
|
20250109,172000,1106582885,4210,4210,4210,4210,0
|
|
20250109,171900,1106582885,4210,4210,4210,4210,0
|
|
20250109,171800,1106582885,4210,4210,4210,4210,0
|
|
20250109,171700,1106582885,4210,4210,4210,4210,0
|
|
20250109,171600,1106582885,4210,4210,4210,4210,0
|
|
20250109,171500,1106582885,4210,4210,4210,4210,0
|
|
20250109,171400,1106582885,4210,4210,4210,4210,0
|
|
20250109,171300,1106582885,4210,4210,4210,4210,0
|
|
20250109,171200,1106582885,4210,4210,4210,4210,0
|
|
20250109,171100,1106582885,4210,4210,4210,4210,0
|
|
20250109,171000,1106582885,4210,4210,4210,4210,0
|
|
20250109,170900,1106582885,4210,4210,4210,4210,0
|
|
20250109,170800,1106582885,4210,4210,4210,4210,0
|
|
20250109,170700,1106582885,4210,4210,4210,4210,0
|
|
20250109,170600,1106582885,4210,4210,4210,4210,0
|
|
20250109,170500,1106582885,4210,4210,4210,4210,0
|
|
20250109,170400,1106582885,4210,4210,4210,4210,0
|
|
20250109,170300,1106582885,4210,4210,4210,4210,0
|
|
20250109,170200,1106582885,4210,4210,4210,4210,0
|
|
20250109,170100,1106582885,4210,4210,4210,4210,0
|
|
20250109,170000,1106582885,4210,4210,4210,4210,0
|
|
20250109,165900,1106582885,4210,4210,4210,4210,0
|
|
20250109,165800,1106582885,4210,4210,4210,4210,0
|
|
20250109,165700,1106582885,4210,4210,4210,4210,0
|
|
20250109,165600,1106582885,4210,4210,4210,4210,0
|
|
20250109,165500,1106582885,4210,4210,4210,4210,0
|
|
20250109,165400,1106582885,4210,4210,4210,4210,6368
|
|
20250109,165300,1106582885,4210,4210,4210,4210,0
|
|
20250109,165200,1106582885,4210,4210,4210,4210,0
|
|
20250109,165100,1106582885,4210,4210,4210,4210,0
|
|
20250109,165000,1106582885,4210,4210,4210,4210,0
|
|
20250109,164900,1106582885,4210,4210,4210,4210,0
|
|
20250109,164800,1106582885,4210,4210,4210,4210,0
|
|
20250109,164700,1106582885,4210,4210,4210,4210,0
|
|
20250109,164600,1106582885,4210,4210,4210,4210,0
|
|
20250109,164500,1106582885,4210,4210,4210,4210,0
|
|
20250109,164400,1106582885,4210,4210,4210,4210,0
|
|
20250109,164300,1106582885,4210,4210,4210,4210,0
|
|
20250109,164200,1106582885,4210,4210,4210,4210,0
|
|
20250109,164100,1106582885,4210,4210,4210,4210,0
|
|
20250109,164000,1106582885,4210,4210,4210,4210,0
|
|
20250109,163900,1106582885,4210,4210,4210,4210,0
|
|
20250109,163800,1106582885,4210,4210,4210,4210,0
|
|
20250109,163700,1106582885,4210,4210,4210,4210,0
|
|
20250109,163600,1106582885,4210,4210,4210,4210,0
|
|
20250109,163500,1106582885,4210,4210,4210,4210,0
|
|
20250109,163400,1106582885,4210,4210,4210,4210,0
|
|
20250109,163300,1106582885,4210,4210,4210,4210,0
|
|
20250109,163200,1106582885,4210,4210,4210,4210,0
|
|
20250109,163100,1106582885,4210,4210,4210,4210,0
|
|
20250109,163000,1106582885,4210,4210,4210,4210,0
|
|
20250109,162900,1106582885,4210,4210,4210,4210,0
|
|
20250109,162800,1106582885,4210,4210,4210,4210,0
|
|
20250109,162700,1106582885,4210,4210,4210,4210,0
|
|
20250109,162600,1106582885,4210,4210,4210,4210,0
|
|
20250109,162500,1106582885,4210,4210,4210,4210,0
|
|
20250109,162400,1106582885,4210,4210,4210,4210,6368
|
|
20250109,162300,1106582885,4210,4210,4210,4210,0
|
|
20250109,162200,1106582885,4210,4210,4210,4210,0
|
|
20250109,162100,1106582885,4210,4210,4210,4210,0
|
|
20250109,162000,1106582885,4210,4210,4210,4210,0
|
|
20250109,161900,1106582885,4210,4210,4210,4210,0
|
|
20250109,161800,1106582885,4210,4210,4210,4210,0
|
|
20250109,161700,1106582885,4210,4210,4210,4210,0
|
|
20250109,161600,1106582885,4210,4210,4210,4210,0
|
|
20250109,161500,1106582885,4210,4210,4210,4210,0
|
|
20250109,161400,1106582885,4210,4210,4210,4210,0
|
|
20250109,161300,1106582885,4210,4210,4210,4210,0
|
|
20250109,161200,1106582885,4210,4210,4210,4210,0
|
|
20250109,161100,1106582885,4210,4210,4210,4210,0
|
|
20250109,161000,1106582885,4210,4210,4210,4210,0
|
|
20250109,160900,1106582885,4210,4210,4210,4210,0
|
|
20250109,160800,1106582885,4210,4210,4210,4210,0
|
|
20250109,160700,1106582885,4210,4210,4210,4210,0
|
|
20250109,160600,1106582885,4210,4210,4210,4210,0
|
|
20250109,160500,1106582885,4210,4210,4210,4210,0
|
|
20250109,160400,1106582885,4210,4210,4210,4210,0
|
|
20250109,160300,1106582885,4210,4210,4210,4210,0
|
|
20250109,160200,1106582885,4210,4210,4210,4210,0
|
|
20250109,160100,1106582885,4210,4210,4210,4210,0
|
|
20250109,160000,1106582885,4210,4210,4210,4210,0
|
|
20250109,155900,1106582885,4210,4210,4210,4210,0
|
|
20250109,155800,1106582885,4210,4210,4210,4210,0
|
|
20250109,155700,1106582885,4210,4210,4210,4210,0
|
|
20250109,155600,1106582885,4210,4210,4210,4210,0
|
|
20250109,155500,1106582885,4210,4210,4210,4210,0
|
|
20250109,155400,1106582885,4210,4210,4210,4210,6368
|
|
20250109,155300,1106582885,4210,4210,4210,4210,0
|
|
20250109,155200,1106582885,4210,4210,4210,4210,0
|
|
20250109,155100,1106582885,4210,4210,4210,4210,0
|
|
20250109,155000,1106582885,4210,4210,4210,4210,0
|
|
20250109,154900,1106582885,4210,4210,4210,4210,0
|
|
20250109,154800,1106582885,4210,4210,4210,4210,0
|
|
20250109,154700,1106582885,4210,4210,4210,4210,0
|
|
20250109,154600,1106582885,4210,4210,4210,4210,0
|
|
20250109,154500,1106582885,4210,4210,4210,4210,0
|
|
20250109,154400,1106582885,4210,4210,4210,4210,0
|
|
20250109,154300,1106582885,4210,4210,4210,4210,0
|
|
20250109,154200,1106582885,4210,4210,4210,4210,0
|
|
20250109,154100,1106582885,4210,4210,4210,4210,0
|
|
20250109,154000,1106582885,4210,4210,4210,4210,0
|
|
20250109,153900,1106582885,4210,4210,4210,4210,0
|
|
20250109,153800,1106582885,4210,4210,4210,4210,0
|
|
20250109,153700,1106582885,4210,4210,4210,4210,0
|
|
20250109,153600,1106582885,4210,4210,4210,4210,0
|
|
20250109,153500,1106582885,4210,4210,4210,4210,0
|
|
20250109,153400,1106582885,4210,4210,4210,4210,0
|
|
20250109,153300,1106582885,4210,4210,4210,4210,0
|
|
20250109,153200,1106582885,4210,4210,4210,4210,0
|
|
20250109,153100,1106582885,4210,4210,4210,4210,0
|
|
20250109,153000,1106582885,4210,4210,4210,4210,6368
|
|
20250109,152900,1079773605,4240,4240,4240,4240,0
|
|
20250109,152800,1079773605,4240,4240,4240,4240,0
|
|
20250109,152700,1079773605,4240,4240,4240,4240,0
|
|
20250109,152600,1079773605,4240,4240,4240,4240,0
|
|
20250109,152500,1079773605,4240,4240,4240,4240,0
|
|
20250109,152400,1079773605,4240,4240,4240,4240,0
|
|
20250109,152300,1079773605,4240,4240,4240,4240,0
|
|
20250109,152200,1079773605,4240,4240,4240,4240,0
|
|
20250109,152100,1079773605,4240,4240,4240,4240,0
|
|
20250109,152000,1079773605,4240,4240,4240,4240,0
|
|
20250109,151900,1079773605,4240,4225,4240,4215,1310
|
|
20250109,151800,1074249755,4240,4240,4245,4225,550
|
|
20250109,151700,1071918395,4225,4225,4240,4225,1403
|
|
20250109,151600,1065990570,4245,4245,4245,4245,0
|
|
20250109,151500,1065990570,4245,4245,4245,4225,1264
|
|
20250109,151400,1060648890,4245,4245,4245,4225,868
|
|
20250109,151300,1056976715,4245,4245,4245,4240,40
|
|
20250109,151200,1056806935,4240,4225,4240,4225,703
|
|
20250109,151100,1053829380,4225,4225,4225,4225,139
|
|
20250109,151000,1053242105,4240,4240,4240,4240,96
|
|
20250109,150900,1052835065,4240,4230,4240,4225,105
|
|
20250109,150800,1052390925,4245,4245,4245,4245,2
|
|
20250109,150700,1052382435,4245,4225,4245,4225,326
|
|
20250109,150600,1051005060,4225,4230,4230,4225,614
|
|
20250109,150500,1048410325,4240,4240,4240,4240,50
|
|
20250109,150400,1048198325,4245,4245,4245,4245,36
|
|
20250109,150300,1048045505,4240,4240,4240,4240,200
|
|
20250109,150200,1047197505,4240,4240,4240,4240,234
|
|
20250109,150100,1046205345,4240,4240,4240,4240,726
|
|
20250109,150000,1043127105,4240,4240,4240,4240,0
|
|
20250109,145900,1043127105,4240,4240,4240,4240,14
|
|
20250109,145800,1043067745,4240,4240,4240,4220,28
|
|
20250109,145700,1042949105,4240,4220,4240,4220,752
|
|
20250109,145600,1039773645,4240,4235,4240,4235,101
|
|
20250109,145500,1039345790,4230,4230,4230,4230,605
|
|
20250109,145400,1036786640,4230,4230,4230,4230,71
|
|
20250109,145300,1036486310,4215,4210,4230,4210,445
|
|
20250109,145200,1034608630,4225,4225,4225,4225,1
|
|
20250109,145100,1034604405,4225,4225,4225,4225,4
|
|
20250109,145000,1034587505,4225,4225,4225,4225,51
|
|
20250109,144900,1034372030,4225,4215,4225,4215,300
|
|
20250109,144800,1033106250,4215,4210,4215,4205,661
|
|
20250109,144700,1030325935,4210,4200,4210,4200,375
|
|
20250109,144600,1028750905,4225,4220,4225,4195,1001
|
|
20250109,144500,1024546645,4235,4235,4235,4235,0
|
|
20250109,144400,1024546645,4235,4215,4235,4215,31
|
|
20250109,144300,1024415960,4235,4230,4240,4205,1003
|
|
20250109,144200,1020192630,4240,4240,4240,4240,0
|
|
20250109,144100,1020192630,4240,4235,4240,4235,101
|
|
20250109,144000,1019764890,4235,4235,4235,4235,0
|
|
20250109,143900,1019764890,4235,4230,4235,4225,134
|
|
20250109,143800,1019198200,4225,4225,4225,4225,0
|
|
20250109,143700,1019198200,4225,4225,4225,4225,948
|
|
20250109,143600,1015192900,4225,4225,4225,4225,38
|
|
20250109,143500,1015032350,4230,4230,4230,4230,88
|
|
20250109,143400,1014660110,4235,4235,4235,4235,32
|
|
20250109,143300,1014524590,4230,4230,4230,4230,0
|
|
20250109,143200,1014524590,4230,4235,4235,4230,623
|
|
20250109,143100,1011886800,4245,4245,4245,4245,10
|
|
20250109,143000,1011844350,4235,4235,4235,4235,78
|
|
20250109,142900,1011514020,4240,4235,4245,4235,47
|
|
20250109,142800,1011314905,4245,4230,4245,4230,37
|
|
20250109,142700,1011158380,4230,4240,4245,4230,989
|
|
20250109,142600,1006972895,4240,4240,4240,4240,100
|
|
20250109,142500,1006548895,4240,4240,4240,4240,40
|
|
20250109,142400,1006379295,4240,4240,4240,4240,0
|
|
20250109,142300,1006379295,4240,4240,4240,4240,0
|
|
20250109,142200,1006379295,4240,4240,4240,4240,0
|
|
20250109,142100,1006379295,4240,4240,4240,4240,72
|
|
20250109,142000,1006074015,4240,4235,4240,4235,261
|
|
20250109,141900,1004967500,4235,4235,4235,4235,23
|
|
20250109,141800,1004870095,4235,4230,4235,4230,95
|
|
20250109,141700,1004467820,4230,4230,4230,4230,10
|
|
20250109,141600,1004425520,4235,4235,4235,4235,1
|
|
20250109,141500,1004421285,4235,4235,4235,4235,2
|
|
20250109,141400,1004412815,4220,4235,4240,4220,687
|
|
20250109,141300,1001507800,4240,4220,4240,4220,2266
|
|
20250109,141200,991937925,4220,4220,4220,4220,0
|
|
20250109,141100,991937925,4220,4195,4220,4195,301
|
|
20250109,141000,990675205,4225,4225,4225,4225,0
|
|
20250109,140900,990675205,4225,4220,4225,4220,47
|
|
20250109,140800,990476860,4220,4220,4220,4220,0
|
|
20250109,140700,990476860,4220,4220,4220,4220,1
|
|
20250109,140600,990472640,4195,4195,4195,4195,70
|
|
20250109,140500,990178990,4195,4200,4200,4195,64
|
|
20250109,140400,989910495,4190,4210,4210,4190,1005
|
|
20250109,140300,985687140,4215,4220,4220,4215,200
|
|
20250109,140200,984844085,4215,4215,4215,4215,11
|
|
20250109,140100,984797720,4215,4215,4230,4215,23
|
|
20250109,140000,984700760,4230,4230,4230,4230,0
|
|
20250109,135900,984700760,4230,4225,4230,4225,2
|
|
20250109,135800,984692305,4235,4235,4235,4235,0
|
|
20250109,135700,984692305,4235,4230,4235,4230,353
|
|
20250109,135600,983199085,4225,4225,4225,4225,96
|
|
20250109,135500,982793485,4225,4225,4225,4225,29
|
|
20250109,135400,982670960,4215,4215,4215,4215,1
|
|
20250109,135300,982666745,4215,4215,4215,4215,182
|
|
20250109,135200,981899615,4215,4215,4215,4215,0
|
|
20250109,135100,981899615,4215,4215,4215,4215,118
|
|
20250109,135000,981402245,4220,4220,4220,4220,100
|
|
20250109,134900,980980245,4220,4215,4220,4215,11
|
|
20250109,134800,980933875,4220,4200,4220,4190,301
|
|
20250109,134700,979670025,4200,4200,4200,4200,615
|
|
20250109,134600,977087025,4200,4220,4225,4200,463
|
|
20250109,134500,975137885,4220,4220,4220,4220,1
|
|
20250109,134400,975133665,4220,4210,4220,4210,1013
|
|
20250109,134300,970868810,4205,4220,4220,4205,102
|
|
20250109,134200,970439735,4225,4225,4225,4225,0
|
|
20250109,134100,970439735,4225,4225,4225,4225,0
|
|
20250109,134000,970439735,4225,4225,4225,4225,0
|
|
20250109,133900,970439735,4225,4220,4225,4220,123
|
|
20250109,133800,969920650,4225,4220,4225,4200,32
|
|
20250109,133700,969785625,4220,4220,4220,4220,2
|
|
20250109,133600,969777185,4220,4220,4220,4220,1
|
|
20250109,133500,969772965,4195,4205,4205,4190,1726
|
|
20250109,133400,962534605,4225,4230,4230,4195,2441
|
|
20250109,133300,952283495,4230,4210,4230,4210,30
|
|
20250109,133200,952157155,4210,4230,4230,4210,67
|
|
20250109,133100,951875065,4230,4220,4230,4220,104
|
|
20250109,133000,951435675,4210,4215,4215,4210,40
|
|
20250109,132900,951267255,4210,4215,4215,4210,636
|
|
20250109,132800,948588250,4225,4220,4225,4220,8
|
|
20250109,132700,948554460,4220,4220,4225,4220,122
|
|
20250109,132600,948039615,4225,4225,4225,4225,0
|
|
20250109,132500,948039615,4225,4225,4225,4225,470
|
|
20250109,132400,946053865,4225,4220,4225,4220,181
|
|
20250109,132300,945289965,4220,4220,4220,4220,78
|
|
20250109,132200,944960805,4220,4220,4220,4220,50
|
|
20250109,132100,944749805,4225,4220,4225,4220,299
|
|
20250109,132000,943488020,4210,4210,4210,4210,10
|
|
20250109,131900,943445920,4225,4225,4225,4225,0
|
|
20250109,131800,943445920,4225,4210,4225,4210,234
|
|
20250109,131700,942458815,4210,4210,4210,4210,1
|
|
20250109,131600,942454605,4210,4230,4230,4210,111
|
|
20250109,131500,941987095,4210,4225,4225,4210,400
|
|
20250109,131400,940299345,4230,4230,4230,4230,0
|
|
20250109,131300,940299345,4230,4230,4230,4230,0
|
|
20250109,131200,940299345,4230,4205,4230,4205,34
|
|
20250109,131100,940156200,4230,4230,4230,4230,0
|
|
20250109,131000,940156200,4230,4205,4230,4205,57
|
|
20250109,130900,939916365,4230,4205,4230,4205,231
|
|
20250109,130800,938939985,4230,4230,4230,4230,0
|
|
20250109,130700,938939985,4230,4205,4230,4205,67
|
|
20250109,130600,938658225,4235,4235,4235,4235,0
|
|
20250109,130500,938658225,4235,4235,4235,4235,0
|
|
20250109,130400,938658225,4235,4225,4235,4225,16
|
|
20250109,130300,938590580,4225,4235,4240,4195,826
|
|
20250109,130200,935117505,4215,4215,4215,4215,0
|
|
20250109,130100,935117505,4215,4220,4240,4215,228
|
|
20250109,130000,934155575,4215,4230,4230,4215,2792
|
|
20250109,125900,922370680,4230,4230,4230,4230,254
|
|
20250109,125800,921296260,4235,4235,4235,4235,228
|
|
20250109,125700,920330680,4240,4235,4240,4235,4
|
|
20250109,125600,920313735,4240,4235,4240,4235,5
|
|
20250109,125500,920292555,4235,4235,4235,4235,116
|
|
20250109,125400,919801295,4235,4235,4235,4235,4
|
|
20250109,125300,919784355,4235,4235,4235,4235,121
|
|
20250109,125200,919271920,4225,4225,4225,4225,48
|
|
20250109,125100,919069120,4225,4235,4235,4225,153
|
|
20250109,125000,918422685,4230,4230,4230,4230,172
|
|
20250109,124900,917695125,4235,4235,4235,4235,12
|
|
20250109,124800,917644305,4240,4235,4240,4235,250
|
|
20250109,124700,916584325,4235,4240,4240,4235,94
|
|
20250109,124600,916186230,4235,4230,4235,4230,12
|
|
20250109,124500,916135420,4240,4235,4245,4235,408
|
|
20250109,124400,914406945,4235,4220,4235,4220,3746
|
|
20250109,124300,898578580,4220,4220,4220,4220,16
|
|
20250109,124200,898511060,4220,4205,4220,4195,585
|
|
20250109,124100,896043470,4225,4200,4225,4195,816
|
|
20250109,124000,892614255,4185,4195,4200,4185,113
|
|
20250109,123900,892140295,4180,4200,4200,4160,1799
|
|
20250109,123800,884623940,4200,4210,4210,4195,5518
|
|
20250109,123700,861444395,4210,4215,4215,4205,2135
|
|
20250109,123600,852460130,4215,4230,4230,4210,2037
|
|
20250109,123500,843863865,4235,4230,4235,4230,696
|
|
20250109,123400,840919135,4235,4235,4235,4230,66
|
|
20250109,123300,840639925,4235,4240,4240,4235,1540
|
|
20250109,123200,834115185,4250,4250,4250,4250,2
|
|
20250109,123100,834106685,4250,4250,4250,4250,0
|
|
20250109,123000,834106685,4250,4250,4250,4250,2
|
|
20250109,122900,834098185,4240,4240,4240,4240,20
|
|
20250109,122800,834013385,4250,4250,4250,4250,1
|
|
20250109,122700,834009135,4235,4235,4235,4235,85
|
|
20250109,122600,833649160,4230,4230,4230,4230,0
|
|
20250109,122500,833649160,4230,4230,4230,4230,0
|
|
20250109,122400,833649160,4230,4230,4230,4230,0
|
|
20250109,122300,833649160,4230,4230,4230,4230,80
|
|
20250109,122200,833310760,4230,4235,4235,4230,990
|
|
20250109,122100,829123035,4230,4230,4230,4230,48
|
|
20250109,122000,828919995,4230,4230,4230,4230,748
|
|
20250109,121900,825755955,4255,4255,4255,4255,1
|
|
20250109,121800,825751700,4230,4245,4245,4225,4092
|
|
20250109,121700,808421260,4250,4250,4250,4250,220
|
|
20250109,121600,807486260,4250,4260,4260,4250,231
|
|
20250109,121500,806502210,4265,4265,4265,4265,7
|
|
20250109,121400,806472355,4260,4260,4260,4260,20
|
|
20250109,121300,806387155,4265,4260,4265,4250,277
|
|
20250109,121200,805206705,4265,4260,4265,4260,236
|
|
20250109,121100,804201340,4260,4255,4260,4255,7
|
|
20250109,121000,804171550,4250,4250,4250,4250,0
|
|
20250109,120900,804171550,4250,4235,4250,4235,105
|
|
20250109,120800,803725390,4235,4250,4250,4235,1117
|
|
20250109,120700,798987570,4240,4240,4240,4240,0
|
|
20250109,120600,798987570,4240,4245,4245,4240,2
|
|
20250109,120500,798979085,4245,4260,4260,4245,5
|
|
20250109,120400,798957830,4235,4235,4235,4235,0
|
|
20250109,120300,798957830,4235,4240,4240,4235,339
|
|
20250109,120200,797521340,4235,4245,4260,4235,407
|
|
20250109,120100,795796880,4260,4240,4260,4240,111
|
|
20250109,120000,795324220,4255,4265,4265,4235,64
|
|
20250109,115900,795051920,4265,4235,4265,4235,611
|
|
20250109,115800,792458995,4235,4250,4250,4235,2724
|
|
20250109,115700,780910270,4245,4255,4255,4245,321
|
|
20250109,115600,779546800,4270,4270,4270,4270,3
|
|
20250109,115500,779533990,4245,4255,4260,4245,3472
|
|
20250109,115400,764768740,4280,4270,4280,4255,2429
|
|
20250109,115300,754420030,4270,4275,4275,4270,242
|
|
20250109,115200,753386095,4270,4270,4270,4255,892
|
|
20250109,115100,749577285,4275,4275,4275,4275,0
|
|
20250109,115000,749577285,4275,4275,4275,4260,1023
|
|
20250109,114900,745213730,4280,4280,4280,4280,34
|
|
20250109,114800,745068210,4280,4280,4285,4275,364
|
|
20250109,114700,743509545,4280,4280,4285,4280,85
|
|
20250109,114600,743145740,4305,4290,4305,4290,500
|
|
20250109,114500,740993600,4305,4285,4305,4285,96
|
|
20250109,114400,740582200,4280,4290,4315,4250,4500
|
|
20250109,114300,721377205,4290,4295,4295,4290,100
|
|
20250109,114200,720947915,4300,4300,4300,4300,651
|
|
20250109,114100,718148615,4300,4315,4320,4300,242
|
|
20250109,114000,717105770,4320,4320,4320,4320,0
|
|
20250109,113900,717105770,4320,4320,4320,4320,156
|
|
20250109,113800,716431850,4320,4320,4320,4320,0
|
|
20250109,113700,716431850,4320,4320,4320,4320,1
|
|
20250109,113600,716427530,4300,4300,4300,4300,336
|
|
20250109,113500,714982730,4325,4325,4325,4325,1
|
|
20250109,113400,714978405,4300,4300,4305,4300,1370
|
|
20250109,113300,709082380,4300,4315,4315,4300,2922
|
|
20250109,113200,696497245,4315,4325,4325,4315,2720
|
|
20250109,113100,684743840,4330,4325,4335,4325,958
|
|
20250109,113000,680600055,4330,4335,4335,4330,1322
|
|
20250109,112900,674875790,4330,4330,4330,4330,85
|
|
20250109,112800,674507740,4335,4335,4335,4335,110
|
|
20250109,112700,674030890,4335,4335,4335,4335,2
|
|
20250109,112600,674022220,4335,4335,4335,4335,0
|
|
20250109,112500,674022220,4335,4335,4335,4335,112
|
|
20250109,112400,673536700,4335,4335,4335,4335,25
|
|
20250109,112300,673428325,4335,4335,4335,4335,0
|
|
20250109,112200,673428325,4335,4335,4335,4335,0
|
|
20250109,112100,673428325,4335,4340,4340,4335,124
|
|
20250109,112000,672890170,4335,4335,4335,4335,20
|
|
20250109,111900,672803470,4330,4330,4330,4330,1
|
|
20250109,111800,672799140,4330,4355,4355,4325,2890
|
|
20250109,111700,660242490,4355,4355,4355,4355,0
|
|
20250109,111600,660242490,4355,4365,4365,4355,1052
|
|
20250109,111500,655658670,4375,4375,4375,4375,2
|
|
20250109,111400,655649920,4360,4360,4360,4360,0
|
|
20250109,111300,655649920,4360,4360,4360,4360,20
|
|
20250109,111200,655562720,4365,4375,4375,4365,296
|
|
20250109,111100,654270650,4365,4380,4380,4365,108
|
|
20250109,111000,653798370,4380,4380,4380,4380,4
|
|
20250109,110900,653780850,4380,4380,4380,4380,5
|
|
20250109,110800,653758950,4375,4365,4375,4365,211
|
|
20250109,110700,652836475,4360,4360,4360,4360,0
|
|
20250109,110600,652836475,4360,4360,4360,4360,1
|
|
20250109,110500,652832115,4375,4375,4375,4375,0
|
|
20250109,110400,652832115,4375,4375,4375,4375,1
|
|
20250109,110300,652827740,4360,4360,4360,4360,140
|
|
20250109,110200,652217340,4360,4360,4360,4360,1
|
|
20250109,110100,652212980,4360,4360,4360,4360,0
|
|
20250109,110000,652212980,4360,4360,4360,4360,38
|
|
20250109,105900,652047300,4375,4360,4375,4360,101
|
|
20250109,105800,651606925,4375,4375,4375,4375,0
|
|
20250109,105700,651606925,4375,4350,4375,4350,25
|
|
20250109,105600,651498150,4345,4370,4370,4345,5686
|
|
20250109,105500,626714515,4370,4370,4370,4370,500
|
|
20250109,105400,624529515,4375,4380,4380,4375,252
|
|
20250109,105300,623426555,4380,4380,4380,4380,0
|
|
20250109,105200,623426555,4380,4385,4385,4380,17
|
|
20250109,105100,623352085,4385,4390,4390,4385,230
|
|
20250109,105000,622342400,4390,4390,4390,4390,10
|
|
20250109,104900,622298500,4395,4395,4395,4395,2
|
|
20250109,104800,622289710,4395,4395,4395,4395,0
|
|
20250109,104700,622289710,4395,4395,4395,4395,0
|
|
20250109,104600,622289710,4395,4375,4395,4375,71
|
|
20250109,104500,621979065,4375,4385,4395,4375,1450
|
|
20250109,104400,615611325,4390,4395,4395,4390,1261
|
|
20250109,104300,610070545,4400,4395,4400,4395,1181
|
|
20250109,104200,604875590,4395,4410,4410,4395,222
|
|
20250109,104100,603899150,4410,4420,4425,4410,14
|
|
20250109,104000,603837295,4425,4400,4425,4395,1393
|
|
20250109,103900,597713175,4430,4425,4430,4425,5148
|
|
20250109,103800,574917270,4425,4420,4425,4420,1335
|
|
20250109,103700,569015185,4425,4420,4425,4415,711
|
|
20250109,103600,565872375,4420,4410,4420,4400,1157
|
|
20250109,103500,560766830,4410,4400,4410,4400,212
|
|
20250109,103400,559832900,4400,4395,4400,4390,322
|
|
20250109,103300,558417760,4395,4390,4395,4390,30
|
|
20250109,103200,558285960,4380,4370,4380,4365,912
|
|
20250109,103100,554297270,4370,4370,4370,4370,78
|
|
20250109,103000,553956410,4375,4380,4380,4375,231
|
|
20250109,102900,552944640,4395,4355,4395,4355,502
|
|
20250109,102800,550743075,4355,4375,4375,4355,406
|
|
20250109,102700,548968055,4375,4375,4375,4375,1
|
|
20250109,102600,548963680,4375,4355,4375,4355,3699
|
|
20250109,102500,532811380,4355,4350,4355,4350,244
|
|
20250109,102400,531749480,4350,4350,4350,4350,100
|
|
20250109,102300,531314480,4350,4345,4350,4345,575
|
|
20250109,102200,528814120,4345,4340,4345,4335,479
|
|
20250109,102100,526733620,4335,4330,4335,4330,48
|
|
20250109,102000,526525740,4330,4325,4330,4325,244
|
|
20250109,101900,525470390,4325,4325,4325,4325,169
|
|
20250109,101800,524739465,4340,4340,4340,4340,102
|
|
20250109,101700,524296785,4340,4325,4340,4325,247
|
|
20250109,101600,523228420,4325,4325,4325,4325,58
|
|
20250109,101500,522977570,4325,4330,4330,4325,51
|
|
20250109,101400,522756990,4330,4330,4335,4330,209
|
|
20250109,101300,521852015,4335,4335,4335,4335,19
|
|
20250109,101200,521769650,4340,4340,4340,4335,1272
|
|
20250109,101100,516251060,4335,4335,4335,4335,1
|
|
20250109,101000,516246725,4315,4315,4315,4315,1192
|
|
20250109,100900,511103245,4315,4315,4315,4310,1541
|
|
20250109,100800,504457160,4320,4340,4340,4320,3032
|
|
20250109,100700,491321160,4340,4340,4340,4340,116
|
|
20250109,100600,490817720,4355,4355,4355,4355,0
|
|
20250109,100500,490817720,4355,4355,4355,4340,367
|
|
20250109,100400,489224825,4350,4350,4350,4350,22
|
|
20250109,100300,489129125,4365,4340,4365,4335,182
|
|
20250109,100200,488340025,4335,4365,4365,4335,1071
|
|
20250109,100100,483690995,4345,4360,4360,4345,566
|
|
20250109,100000,481230880,4360,4360,4360,4360,61
|
|
20250109,095900,480964920,4360,4360,4360,4360,183
|
|
20250109,095800,480167040,4360,4360,4360,4360,0
|
|
20250109,095700,480167040,4360,4360,4360,4360,60
|
|
20250109,095600,479905440,4360,4360,4360,4360,52
|
|
20250109,095500,479678720,4360,4360,4360,4360,93
|
|
20250109,095400,479273240,4360,4360,4360,4360,0
|
|
20250109,095300,479273240,4360,4360,4360,4360,1
|
|
20250109,095200,479268880,4360,4355,4360,4340,2878
|
|
20250109,095100,466733380,4355,4360,4360,4355,28
|
|
20250109,095000,466611325,4360,4360,4360,4360,918
|
|
20250109,094900,462608845,4360,4360,4360,4360,577
|
|
20250109,094800,460093125,4360,4365,4370,4350,330
|
|
20250109,094700,458653695,4365,4365,4365,4365,11
|
|
20250109,094600,458605680,4365,4350,4365,4335,1037
|
|
20250109,094500,454094450,4350,4345,4350,4345,65
|
|
20250109,094400,453811760,4345,4340,4360,4340,191
|
|
20250109,094300,452982500,4340,4340,4340,4335,1062
|
|
20250109,094200,448375960,4340,4350,4360,4340,304
|
|
20250109,094100,447053560,4350,4345,4350,4340,1003
|
|
20250109,094000,442695510,4345,4350,4355,4345,420
|
|
20250109,093900,440868910,4350,4360,4360,4350,1018
|
|
20250109,093800,436439025,4360,4365,4365,4360,932
|
|
20250109,093700,432371945,4365,4375,4375,4365,2249
|
|
20250109,093600,422545885,4380,4380,4385,4375,1575
|
|
20250109,093500,415652700,4385,4380,4385,4380,1025
|
|
20250109,093400,411163080,4380,4385,4385,4380,777
|
|
20250109,093300,407759245,4390,4400,4400,4385,587
|
|
20250109,093200,405177775,4400,4410,4410,4400,1176
|
|
20250109,093100,399999475,4405,4410,4410,4405,12886
|
|
20250109,093000,343194910,4415,4415,4415,4415,3375
|
|
20250109,092900,328294285,4420,4420,4420,4410,1624
|
|
20250109,092800,321128975,4420,4415,4430,4415,2166
|
|
20250109,092700,311565455,4415,4425,4430,4415,2467
|
|
20250109,092600,300669075,4425,4440,4445,4425,2912
|
|
20250109,092500,287747485,4440,4430,4445,4430,3801
|
|
20250109,092400,270874995,4435,4435,4435,4430,2192
|
|
20250109,092300,261156050,4435,4430,4440,4430,2628
|
|
20250109,092200,249505460,4410,4425,4440,4405,6927
|
|
20250109,092100,218825675,4430,4405,4445,4400,4034
|
|
20250109,092000,201006160,4405,4405,4405,4395,469
|
|
20250109,091900,198941920,4405,4355,4415,4355,8315
|
|
20250109,091800,162514700,4355,4355,4355,4335,1588
|
|
20250109,091700,155606305,4355,4335,4360,4335,1071
|
|
20250109,091600,150945370,4355,4345,4360,4330,2866
|
|
20250109,091500,138480830,4350,4355,4355,4345,229
|
|
20250109,091400,137484385,4360,4345,4360,4330,1272
|
|
20250109,091300,131950915,4345,4325,4345,4325,414
|
|
20250109,091200,130159515,4325,4325,4345,4325,662
|
|
20250109,091100,127296265,4325,4335,4360,4320,2251
|
|
20250109,091000,117537015,4310,4310,4335,4300,2471
|
|
20250109,090900,106886915,4305,4335,4335,4305,4084
|
|
20250109,090800,89262025,4330,4335,4335,4320,926
|
|
20250109,090700,85251195,4335,4340,4345,4330,822
|
|
20250109,090600,81687210,4340,4325,4345,4325,1698
|
|
20250109,090500,74328690,4325,4315,4325,4300,3773
|
|
20250109,090400,58079730,4310,4290,4335,4290,3974
|
|
20250109,090300,40914285,4290,4265,4295,4265,3397
|
|
20250109,090200,26376425,4265,4280,4280,4265,1404
|
|
20250109,090100,20374900,4270,4280,4280,4270,368
|
|
20250109,090000,18801120,4280,4280,4300,4280,4377
|