625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192200,26119725290,4375,4375,4375,4375,19220
|
|
20250113,192100,26119725290,4375,4375,4375,4375,0
|
|
20250113,192000,26119725290,4375,4375,4375,4375,0
|
|
20250113,191900,26119725290,4375,4375,4375,4375,0
|
|
20250113,191800,26119725290,4375,4375,4375,4375,0
|
|
20250113,191700,26119725290,4375,4375,4375,4375,0
|
|
20250113,191600,26119725290,4375,4375,4375,4375,0
|
|
20250113,191500,26119725290,4375,4375,4375,4375,0
|
|
20250113,191400,26119725290,4375,4375,4375,4375,0
|
|
20250113,191300,26119725290,4375,4375,4375,4375,0
|
|
20250113,191200,26119725290,4375,4375,4375,4375,0
|
|
20250113,191100,26119725290,4375,4375,4375,4375,0
|
|
20250113,191000,26119725290,4375,4375,4375,4375,0
|
|
20250113,190900,26119725290,4375,4375,4375,4375,0
|
|
20250113,190800,26119725290,4375,4375,4375,4375,0
|
|
20250113,190700,26119725290,4375,4375,4375,4375,0
|
|
20250113,190600,26119725290,4375,4375,4375,4375,0
|
|
20250113,190500,26119725290,4375,4375,4375,4375,0
|
|
20250113,190400,26119725290,4375,4375,4375,4375,0
|
|
20250113,190300,26119725290,4375,4375,4375,4375,0
|
|
20250113,190200,26119725290,4375,4375,4375,4375,0
|
|
20250113,190100,26119725290,4375,4375,4375,4375,0
|
|
20250113,190000,26119725290,4375,4375,4375,4375,0
|
|
20250113,185900,26119725290,4375,4375,4375,4375,0
|
|
20250113,185800,26119725290,4375,4375,4375,4375,0
|
|
20250113,185700,26119725290,4375,4375,4375,4375,0
|
|
20250113,185600,26119725290,4375,4375,4375,4375,0
|
|
20250113,185500,26119725290,4375,4375,4375,4375,0
|
|
20250113,185400,26119725290,4375,4375,4375,4375,0
|
|
20250113,185300,26119725290,4375,4375,4375,4375,0
|
|
20250113,185200,26119725290,4375,4375,4375,4375,19220
|
|
20250113,185100,26119725290,4375,4375,4375,4375,0
|
|
20250113,185000,26119725290,4375,4375,4375,4375,0
|
|
20250113,184900,26119725290,4375,4375,4375,4375,0
|
|
20250113,184800,26119725290,4375,4375,4375,4375,0
|
|
20250113,184700,26119725290,4375,4375,4375,4375,0
|
|
20250113,184600,26119725290,4375,4375,4375,4375,0
|
|
20250113,184500,26119725290,4375,4375,4375,4375,0
|
|
20250113,184400,26119725290,4375,4375,4375,4375,0
|
|
20250113,184300,26119725290,4375,4375,4375,4375,0
|
|
20250113,184200,26119725290,4375,4375,4375,4375,0
|
|
20250113,184100,26119725290,4375,4375,4375,4375,0
|
|
20250113,184000,26119725290,4375,4375,4375,4375,0
|
|
20250113,183900,26119725290,4375,4375,4375,4375,0
|
|
20250113,183800,26119725290,4375,4375,4375,4375,0
|
|
20250113,183700,26119725290,4375,4375,4375,4375,0
|
|
20250113,183600,26119725290,4375,4375,4375,4375,0
|
|
20250113,183500,26119725290,4375,4375,4375,4375,0
|
|
20250113,183400,26119725290,4375,4375,4375,4375,0
|
|
20250113,183300,26119725290,4375,4375,4375,4375,0
|
|
20250113,183200,26119725290,4375,4375,4375,4375,0
|
|
20250113,183100,26119725290,4375,4375,4375,4375,0
|
|
20250113,183000,26119725290,4375,4375,4375,4375,0
|
|
20250113,182900,26119725290,4375,4375,4375,4375,0
|
|
20250113,182800,26119725290,4375,4375,4375,4375,0
|
|
20250113,182700,26119725290,4375,4375,4375,4375,0
|
|
20250113,182600,26119725290,4375,4375,4375,4375,0
|
|
20250113,182500,26119725290,4375,4375,4375,4375,0
|
|
20250113,182400,26119725290,4375,4375,4375,4375,0
|
|
20250113,182300,26119725290,4375,4375,4375,4375,0
|
|
20250113,182200,26119725290,4375,4375,4375,4375,19220
|
|
20250113,182100,26119725290,4375,4375,4375,4375,0
|
|
20250113,182000,26119725290,4375,4375,4375,4375,0
|
|
20250113,181900,26119725290,4375,4375,4375,4375,0
|
|
20250113,181800,26119725290,4375,4375,4375,4375,0
|
|
20250113,181700,26119725290,4375,4375,4375,4375,0
|
|
20250113,181600,26119725290,4375,4375,4375,4375,0
|
|
20250113,181500,26119725290,4375,4375,4375,4375,0
|
|
20250113,181400,26119725290,4375,4375,4375,4375,0
|
|
20250113,181300,26119725290,4375,4375,4375,4375,0
|
|
20250113,181200,26119725290,4375,4375,4375,4375,0
|
|
20250113,181100,26119725290,4375,4375,4375,4375,0
|
|
20250113,181000,26119725290,4375,4375,4375,4375,0
|
|
20250113,180900,26119725290,4375,4375,4375,4375,0
|
|
20250113,180800,26119725290,4375,4375,4375,4375,0
|
|
20250113,180700,26119725290,4375,4375,4375,4375,0
|
|
20250113,180600,26119725290,4375,4375,4375,4375,0
|
|
20250113,180500,26119725290,4375,4375,4375,4375,0
|
|
20250113,180400,26119725290,4375,4375,4375,4375,0
|
|
20250113,180300,26119725290,4375,4375,4375,4375,0
|
|
20250113,180200,26119725290,4375,4375,4375,4375,0
|
|
20250113,180100,26119725290,4375,4375,4375,4375,0
|
|
20250113,180000,26119725290,4375,4375,4375,4375,0
|
|
20250113,175900,26119725290,4375,4375,4375,4375,0
|
|
20250113,175800,26119725290,4375,4375,4375,4375,0
|
|
20250113,175700,26119725290,4375,4375,4375,4375,0
|
|
20250113,175600,26119725290,4375,4375,4375,4375,0
|
|
20250113,175500,26119725290,4375,4375,4375,4375,0
|
|
20250113,175400,26119725290,4375,4375,4375,4375,0
|
|
20250113,175300,26119725290,4375,4375,4375,4375,0
|
|
20250113,175200,26119725290,4375,4375,4375,4375,19220
|
|
20250113,175100,26119725290,4375,4375,4375,4375,0
|
|
20250113,175000,26119725290,4375,4375,4375,4375,0
|
|
20250113,174900,26119725290,4375,4375,4375,4375,0
|
|
20250113,174800,26119725290,4375,4375,4375,4375,0
|
|
20250113,174700,26119725290,4375,4375,4375,4375,0
|
|
20250113,174600,26119725290,4375,4375,4375,4375,0
|
|
20250113,174500,26119725290,4375,4375,4375,4375,0
|
|
20250113,174400,26119725290,4375,4375,4375,4375,0
|
|
20250113,174300,26119725290,4375,4375,4375,4375,0
|
|
20250113,174200,26119725290,4375,4375,4375,4375,0
|
|
20250113,174100,26119725290,4375,4375,4375,4375,0
|
|
20250113,174000,26119725290,4375,4375,4375,4375,0
|
|
20250113,173900,26119725290,4375,4375,4375,4375,0
|
|
20250113,173800,26119725290,4375,4375,4375,4375,0
|
|
20250113,173700,26119725290,4375,4375,4375,4375,0
|
|
20250113,173600,26119725290,4375,4375,4375,4375,0
|
|
20250113,173500,26119725290,4375,4375,4375,4375,0
|
|
20250113,173400,26119725290,4375,4375,4375,4375,0
|
|
20250113,173300,26119725290,4375,4375,4375,4375,0
|
|
20250113,173200,26119725290,4375,4375,4375,4375,0
|
|
20250113,173100,26119725290,4375,4375,4375,4375,0
|
|
20250113,173000,26119725290,4375,4375,4375,4375,0
|
|
20250113,172900,26119725290,4375,4375,4375,4375,0
|
|
20250113,172800,26119725290,4375,4375,4375,4375,0
|
|
20250113,172700,26119725290,4375,4375,4375,4375,0
|
|
20250113,172600,26119725290,4375,4375,4375,4375,0
|
|
20250113,172500,26119725290,4375,4375,4375,4375,0
|
|
20250113,172400,26119725290,4375,4375,4375,4375,0
|
|
20250113,172300,26119725290,4375,4375,4375,4375,0
|
|
20250113,172200,26119725290,4375,4375,4375,4375,19220
|
|
20250113,172100,26119725290,4375,4375,4375,4375,0
|
|
20250113,172000,26119725290,4375,4375,4375,4375,0
|
|
20250113,171900,26119725290,4375,4375,4375,4375,0
|
|
20250113,171800,26119725290,4375,4375,4375,4375,0
|
|
20250113,171700,26119725290,4375,4375,4375,4375,0
|
|
20250113,171600,26119725290,4375,4375,4375,4375,0
|
|
20250113,171500,26119725290,4375,4375,4375,4375,0
|
|
20250113,171400,26119725290,4375,4375,4375,4375,0
|
|
20250113,171300,26119725290,4375,4375,4375,4375,0
|
|
20250113,171200,26119725290,4375,4375,4375,4375,0
|
|
20250113,171100,26119725290,4375,4375,4375,4375,0
|
|
20250113,171000,26119725290,4375,4375,4375,4375,0
|
|
20250113,170900,26119725290,4375,4375,4375,4375,0
|
|
20250113,170800,26119725290,4375,4375,4375,4375,0
|
|
20250113,170700,26119725290,4375,4375,4375,4375,0
|
|
20250113,170600,26119725290,4375,4375,4375,4375,0
|
|
20250113,170500,26119725290,4375,4375,4375,4375,0
|
|
20250113,170400,26119725290,4375,4375,4375,4375,0
|
|
20250113,170300,26119725290,4375,4375,4375,4375,0
|
|
20250113,170200,26119725290,4375,4375,4375,4375,0
|
|
20250113,170100,26119725290,4375,4375,4375,4375,0
|
|
20250113,170000,26119725290,4375,4375,4375,4375,0
|
|
20250113,165900,26119725290,4375,4375,4375,4375,0
|
|
20250113,165800,26119725290,4375,4375,4375,4375,0
|
|
20250113,165700,26119725290,4375,4375,4375,4375,0
|
|
20250113,165600,26119725290,4375,4375,4375,4375,0
|
|
20250113,165500,26119725290,4375,4375,4375,4375,0
|
|
20250113,165400,26119725290,4375,4375,4375,4375,0
|
|
20250113,165300,26119725290,4375,4375,4375,4375,0
|
|
20250113,165200,26119725290,4375,4375,4375,4375,19220
|
|
20250113,165100,26119725290,4375,4375,4375,4375,0
|
|
20250113,165000,26119725290,4375,4375,4375,4375,0
|
|
20250113,164900,26119725290,4375,4375,4375,4375,0
|
|
20250113,164800,26119725290,4375,4375,4375,4375,0
|
|
20250113,164700,26119725290,4375,4375,4375,4375,0
|
|
20250113,164600,26119725290,4375,4375,4375,4375,0
|
|
20250113,164500,26119725290,4375,4375,4375,4375,0
|
|
20250113,164400,26119725290,4375,4375,4375,4375,0
|
|
20250113,164300,26119725290,4375,4375,4375,4375,0
|
|
20250113,164200,26119725290,4375,4375,4375,4375,0
|
|
20250113,164100,26119725290,4375,4375,4375,4375,0
|
|
20250113,164000,26119725290,4375,4375,4375,4375,0
|
|
20250113,163900,26119725290,4375,4375,4375,4375,0
|
|
20250113,163800,26119725290,4375,4375,4375,4375,0
|
|
20250113,163700,26119725290,4375,4375,4375,4375,0
|
|
20250113,163600,26119725290,4375,4375,4375,4375,0
|
|
20250113,163500,26119725290,4375,4375,4375,4375,0
|
|
20250113,163400,26119725290,4375,4375,4375,4375,0
|
|
20250113,163300,26119725290,4375,4375,4375,4375,0
|
|
20250113,163200,26119725290,4375,4375,4375,4375,0
|
|
20250113,163100,26119725290,4375,4375,4375,4375,0
|
|
20250113,163000,26119725290,4375,4375,4375,4375,0
|
|
20250113,162900,26119725290,4375,4375,4375,4375,0
|
|
20250113,162800,26119725290,4375,4375,4375,4375,0
|
|
20250113,162700,26119725290,4375,4375,4375,4375,0
|
|
20250113,162600,26119725290,4375,4375,4375,4375,0
|
|
20250113,162500,26119725290,4375,4375,4375,4375,0
|
|
20250113,162400,26119725290,4375,4375,4375,4375,0
|
|
20250113,162300,26119725290,4375,4375,4375,4375,0
|
|
20250113,162200,26119725290,4375,4375,4375,4375,19220
|
|
20250113,162100,26119725290,4375,4375,4375,4375,0
|
|
20250113,162000,26119725290,4375,4375,4375,4375,0
|
|
20250113,161900,26119725290,4375,4375,4375,4375,0
|
|
20250113,161800,26119725290,4375,4375,4375,4375,0
|
|
20250113,161700,26119725290,4375,4375,4375,4375,0
|
|
20250113,161600,26119725290,4375,4375,4375,4375,0
|
|
20250113,161500,26119725290,4375,4375,4375,4375,0
|
|
20250113,161400,26119725290,4375,4375,4375,4375,0
|
|
20250113,161300,26119725290,4375,4375,4375,4375,0
|
|
20250113,161200,26119725290,4375,4375,4375,4375,0
|
|
20250113,161100,26119725290,4375,4375,4375,4375,0
|
|
20250113,161000,26119725290,4375,4375,4375,4375,0
|
|
20250113,160900,26119725290,4375,4375,4375,4375,0
|
|
20250113,160800,26119725290,4375,4375,4375,4375,0
|
|
20250113,160700,26119725290,4375,4375,4375,4375,0
|
|
20250113,160600,26119725290,4375,4375,4375,4375,0
|
|
20250113,160500,26119725290,4375,4375,4375,4375,0
|
|
20250113,160400,26119725290,4375,4375,4375,4375,0
|
|
20250113,160300,26119725290,4375,4375,4375,4375,0
|
|
20250113,160200,26119725290,4375,4375,4375,4375,0
|
|
20250113,160100,26119725290,4375,4375,4375,4375,0
|
|
20250113,160000,26119725290,4375,4375,4375,4375,0
|
|
20250113,155900,26119725290,4375,4375,4375,4375,0
|
|
20250113,155800,26119725290,4375,4375,4375,4375,0
|
|
20250113,155700,26119725290,4375,4375,4375,4375,0
|
|
20250113,155600,26119725290,4375,4375,4375,4375,0
|
|
20250113,155500,26119725290,4375,4375,4375,4375,0
|
|
20250113,155400,26119725290,4375,4375,4375,4375,0
|
|
20250113,155300,26119725290,4375,4375,4375,4375,0
|
|
20250113,155200,26119725290,4375,4375,4375,4375,19220
|
|
20250113,155100,26119725290,4375,4375,4375,4375,0
|
|
20250113,155000,26119725290,4375,4375,4375,4375,0
|
|
20250113,154900,26119725290,4375,4375,4375,4375,0
|
|
20250113,154800,26119725290,4375,4375,4375,4375,0
|
|
20250113,154700,26119725290,4375,4375,4375,4375,0
|
|
20250113,154600,26119725290,4375,4375,4375,4375,0
|
|
20250113,154500,26119725290,4375,4375,4375,4375,0
|
|
20250113,154400,26119725290,4375,4375,4375,4375,0
|
|
20250113,154300,26119725290,4375,4375,4375,4375,0
|
|
20250113,154200,26119725290,4375,4375,4375,4375,0
|
|
20250113,154100,26119725290,4375,4375,4375,4375,0
|
|
20250113,154000,26119725290,4375,4375,4375,4375,0
|
|
20250113,153900,26119725290,4375,4375,4375,4375,0
|
|
20250113,153800,26119725290,4375,4375,4375,4375,0
|
|
20250113,153700,26119725290,4375,4375,4375,4375,0
|
|
20250113,153600,26119725290,4375,4375,4375,4375,0
|
|
20250113,153500,26119725290,4375,4375,4375,4375,0
|
|
20250113,153400,26119725290,4375,4375,4375,4375,0
|
|
20250113,153300,26119725290,4375,4375,4375,4375,0
|
|
20250113,153200,26119725290,4375,4375,4375,4375,0
|
|
20250113,153100,26119725290,4375,4375,4375,4375,0
|
|
20250113,153000,26119725290,4375,4375,4375,4375,19220
|
|
20250113,152900,26035637790,4375,4375,4375,4375,0
|
|
20250113,152800,26035637790,4375,4375,4375,4375,0
|
|
20250113,152700,26035637790,4375,4375,4375,4375,0
|
|
20250113,152600,26035637790,4375,4375,4375,4375,0
|
|
20250113,152500,26035637790,4375,4375,4375,4375,0
|
|
20250113,152400,26035637790,4375,4375,4375,4375,0
|
|
20250113,152300,26035637790,4375,4375,4375,4375,0
|
|
20250113,152200,26035637790,4375,4375,4375,4375,0
|
|
20250113,152100,26035637790,4375,4375,4375,4375,0
|
|
20250113,152000,26035637790,4375,4375,4375,4375,0
|
|
20250113,151900,26035637790,4375,4345,4375,4345,4263
|
|
20250113,151800,26017052225,4355,4360,4360,4345,7398
|
|
20250113,151700,25984861435,4365,4370,4370,4355,7082
|
|
20250113,151600,25953967155,4370,4370,4375,4360,5400
|
|
20250113,151500,25930376080,4375,4385,4385,4370,2396
|
|
20250113,151400,25919880110,4385,4390,4390,4370,4675
|
|
20250113,151300,25899397740,4390,4370,4390,4370,4873
|
|
20250113,151200,25878049690,4370,4360,4375,4360,810
|
|
20250113,151100,25874512735,4375,4375,4380,4365,2013
|
|
20250113,151000,25865711115,4375,4370,4375,4365,1343
|
|
20250113,150900,25859841235,4365,4365,4370,4365,732
|
|
20250113,150800,25856644885,4360,4370,4370,4360,228
|
|
20250113,150700,25855649355,4370,4365,4370,4360,2184
|
|
20250113,150600,25846118830,4360,4360,4365,4350,1445
|
|
20250113,150500,25839814870,4350,4350,4360,4350,1789
|
|
20250113,150400,25832024345,4345,4355,4355,4340,964
|
|
20250113,150300,25827834860,4345,4350,4355,4345,3882
|
|
20250113,150200,25810962420,4345,4360,4360,4345,1224
|
|
20250113,150100,25805641600,4345,4355,4365,4340,3995
|
|
20250113,150000,25788224965,4355,4340,4355,4340,1802
|
|
20250113,145900,25780383630,4340,4335,4350,4335,741
|
|
20250113,145800,25777164135,4335,4340,4345,4335,11249
|
|
20250113,145700,25728345810,4340,4340,4340,4340,1001
|
|
20250113,145600,25724001470,4335,4340,4345,4335,1409
|
|
20250113,145500,25717890930,4340,4340,4350,4340,893
|
|
20250113,145400,25714015230,4345,4335,4345,4330,1713
|
|
20250113,145300,25706584515,4335,4340,4340,4330,3339
|
|
20250113,145200,25692110785,4345,4345,4345,4335,575
|
|
20250113,145100,25689617410,4345,4335,4345,4335,907
|
|
20250113,145000,25685683305,4335,4345,4345,4335,392
|
|
20250113,144900,25683981070,4355,4335,4355,4330,2816
|
|
20250113,144800,25671759790,4345,4365,4365,4330,4140
|
|
20250113,144700,25653810420,4355,4345,4355,4340,1533
|
|
20250113,144600,25647153050,4345,4365,4365,4335,2322
|
|
20250113,144500,25637073780,4365,4370,4370,4340,3189
|
|
20250113,144400,25623220315,4370,4355,4370,4345,2018
|
|
20250113,144300,25614446460,4345,4355,4355,4345,3170
|
|
20250113,144200,25600662550,4355,4370,4370,4355,808
|
|
20250113,144100,25597143410,4370,4355,4370,4355,3805
|
|
20250113,144000,25580558730,4365,4355,4365,4355,1291
|
|
20250113,143900,25574933755,4350,4385,4390,4350,6340
|
|
20250113,143800,25547207745,4390,4390,4390,4385,4938
|
|
20250113,143700,25525529945,4395,4390,4395,4390,472
|
|
20250113,143600,25523457110,4390,4395,4395,4390,1234
|
|
20250113,143500,25518039750,4395,4375,4395,4375,1473
|
|
20250113,143400,25511581365,4385,4385,4395,4375,7019
|
|
20250113,143300,25480799720,4385,4395,4395,4385,1594
|
|
20250113,143200,25473806570,4395,4395,4395,4390,613
|
|
20250113,143100,25471114935,4395,4385,4400,4385,191
|
|
20250113,143000,25470276370,4400,4385,4400,4385,417
|
|
20250113,142900,25468445300,4380,4380,4390,4375,64
|
|
20250113,142800,25468165085,4395,4395,4395,4380,501
|
|
20250113,142700,25465970105,4400,4395,4410,4375,2091
|
|
20250113,142600,25456764300,4395,4395,4400,4395,746
|
|
20250113,142500,25453484220,4375,4395,4400,4375,5383
|
|
20250113,142400,25429891685,4395,4395,4395,4390,565
|
|
20250113,142300,25427409330,4390,4385,4395,4380,3400
|
|
20250113,142200,25412494175,4390,4395,4400,4385,9054
|
|
20250113,142100,25372765350,4395,4400,4400,4395,1807
|
|
20250113,142000,25364823575,4400,4405,4405,4395,1868
|
|
20250113,141900,25356605150,4405,4405,4405,4405,2236
|
|
20250113,141800,25346755570,4405,4395,4405,4395,2667
|
|
20250113,141700,25335020925,4395,4390,4395,4390,52
|
|
20250113,141600,25334792625,4390,4385,4390,4385,138
|
|
20250113,141500,25334187265,4385,4385,4390,4385,964
|
|
20250113,141400,25329960010,4385,4390,4390,4385,307
|
|
20250113,141300,25328613795,4390,4395,4395,4390,221
|
|
20250113,141200,25327643005,4400,4395,4400,4395,590
|
|
20250113,141100,25325049950,4395,4380,4395,4380,835
|
|
20250113,141000,25321392220,4380,4385,4395,4375,1914
|
|
20250113,140900,25313006135,4385,4395,4395,4385,1784
|
|
20250113,140800,25305172840,4395,4395,4395,4395,836
|
|
20250113,140700,25301498620,4395,4390,4395,4390,713
|
|
20250113,140600,25298365965,4390,4390,4390,4380,812
|
|
20250113,140500,25294802710,4390,4380,4390,4380,700
|
|
20250113,140400,25291736645,4380,4390,4395,4375,2218
|
|
20250113,140300,25282004820,4395,4365,4395,4365,1211
|
|
20250113,140200,25276691015,4365,4345,4365,4345,4962
|
|
20250113,140100,25255128055,4345,4365,4365,4345,2085
|
|
20250113,140000,25246049420,4360,4350,4375,4350,3126
|
|
20250113,135900,25232445010,4355,4375,4380,4355,5362
|
|
20250113,135800,25209046515,4380,4375,4380,4375,130
|
|
20250113,135700,25208477700,4375,4385,4385,4375,3592
|
|
20250113,135600,25192743470,4380,4380,4385,4380,1364
|
|
20250113,135500,25186766410,4385,4385,4385,4370,2564
|
|
20250113,135400,25175538840,4390,4380,4390,4380,239
|
|
20250113,135300,25174490720,4385,4375,4385,4370,2843
|
|
20250113,135200,25162034730,4380,4390,4395,4380,2773
|
|
20250113,135100,25149882330,4395,4395,4400,4385,2202
|
|
20250113,135000,25140204200,4390,4385,4395,4385,1095
|
|
20250113,134900,25135396995,4385,4395,4395,4385,607
|
|
20250113,134800,25132735230,4400,4400,4400,4390,464
|
|
20250113,134700,25130694660,4400,4415,4415,4400,107
|
|
20250113,134600,25130223845,4415,4390,4420,4390,4249
|
|
20250113,134500,25111483910,4395,4380,4395,4380,501
|
|
20250113,134400,25109285615,4380,4375,4385,4370,819
|
|
20250113,134300,25105698085,4375,4380,4380,4370,3254
|
|
20250113,134200,25091465515,4380,4385,4385,4375,2446
|
|
20250113,134100,25080757345,4385,4375,4385,4370,2141
|
|
20250113,134000,25071379855,4375,4355,4380,4350,2726
|
|
20250113,133900,25059473145,4340,4355,4355,4335,4185
|
|
20250113,133800,25041299400,4360,4365,4370,4345,5110
|
|
20250113,133700,25019037505,4370,4380,4380,4360,2113
|
|
20250113,133600,25009807645,4380,4385,4385,4375,1035
|
|
20250113,133500,25005277100,4385,4385,4390,4380,1120
|
|
20250113,133400,25000368880,4390,4400,4400,4380,306
|
|
20250113,133300,24999026850,4400,4375,4405,4375,6761
|
|
20250113,133200,24969347345,4365,4375,4380,4365,827
|
|
20250113,133100,24965729595,4375,4360,4375,4355,2065
|
|
20250113,133000,24956725130,4355,4365,4365,4345,13501
|
|
20250113,132900,24897928725,4365,4360,4370,4360,7805
|
|
20250113,132800,24863849390,4360,4385,4385,4360,10832
|
|
20250113,132700,24816492885,4385,4390,4395,4385,2568
|
|
20250113,132600,24805226185,4390,4385,4400,4375,7677
|
|
20250113,132500,24771572730,4385,4425,4425,4380,20427
|
|
20250113,132400,24681666900,4425,4435,4435,4420,4602
|
|
20250113,132300,24661302090,4435,4425,4435,4425,8422
|
|
20250113,132200,24624005225,4425,4415,4425,4405,7669
|
|
20250113,132100,24590158470,4415,4410,4420,4400,20130
|
|
20250113,132000,24501386030,4420,4445,4450,4400,32015
|
|
20250113,131900,24359886700,4445,4490,4490,4440,19710
|
|
20250113,131800,24271889000,4485,4505,4505,4485,13664
|
|
20250113,131700,24210398175,4505,4520,4530,4505,9625
|
|
20250113,131600,24166982365,4520,4530,4535,4520,3023
|
|
20250113,131500,24153302145,4535,4530,4535,4525,1200
|
|
20250113,131400,24147868355,4535,4545,4545,4530,1030
|
|
20250113,131300,24143201545,4530,4545,4545,4530,3817
|
|
20250113,131200,24125905935,4550,4535,4550,4535,967
|
|
20250113,131100,24121512190,4530,4535,4545,4530,1918
|
|
20250113,131000,24112817065,4530,4560,4565,4530,5802
|
|
20250113,130900,24086431095,4565,4555,4570,4555,5893
|
|
20250113,130800,24059556665,4560,4580,4585,4555,13068
|
|
20250113,130700,23999761060,4570,4555,4580,4555,12049
|
|
20250113,130600,23944652885,4560,4560,4575,4555,6123
|
|
20250113,130500,23916712755,4555,4535,4560,4535,5280
|
|
20250113,130400,23892697075,4540,4530,4540,4525,1689
|
|
20250113,130300,23885037540,4535,4525,4545,4520,4252
|
|
20250113,130200,23865774335,4520,4515,4525,4515,7767
|
|
20250113,130100,23830682575,4520,4525,4525,4515,8178
|
|
20250113,130000,23793713710,4520,4535,4540,4520,7308
|
|
20250113,125900,23760614990,4540,4555,4555,4535,7204
|
|
20250113,125800,23727913245,4550,4560,4560,4545,3392
|
|
20250113,125700,23712460695,4555,4560,4560,4535,8791
|
|
20250113,125600,23672450355,4555,4565,4565,4550,3885
|
|
20250113,125500,23654742860,4565,4565,4570,4560,825
|
|
20250113,125400,23650978260,4565,4560,4565,4550,1650
|
|
20250113,125300,23643455810,4560,4560,4560,4545,1270
|
|
20250113,125200,23637674545,4545,4535,4560,4535,4216
|
|
20250113,125100,23618536660,4535,4565,4565,4535,8185
|
|
20250113,125000,23581332200,4565,4570,4575,4565,1641
|
|
20250113,124900,23573840845,4565,4555,4575,4555,1036
|
|
20250113,124800,23569113865,4555,4570,4570,4535,7419
|
|
20250113,124700,23535333975,4570,4590,4595,4570,16299
|
|
20250113,124600,23460591990,4590,4565,4595,4565,11508
|
|
20250113,124500,23407896060,4565,4560,4565,4555,3650
|
|
20250113,124400,23391255000,4560,4535,4560,4535,6521
|
|
20250113,124300,23361550635,4535,4525,4535,4515,5777
|
|
20250113,124200,23335435690,4525,4520,4535,4515,4986
|
|
20250113,124100,23312882925,4525,4550,4550,4520,10600
|
|
20250113,124000,23264836305,4550,4560,4565,4545,8995
|
|
20250113,123900,23223856215,4560,4545,4560,4545,1782
|
|
20250113,123800,23215739980,4560,4530,4575,4525,19842
|
|
20250113,123700,23125382420,4535,4530,4545,4520,12727
|
|
20250113,123600,23067754650,4535,4530,4540,4525,3847
|
|
20250113,123500,23050314270,4530,4520,4530,4520,5057
|
|
20250113,123400,23027436425,4525,4535,4535,4500,47418
|
|
20250113,123300,22813279915,4530,4550,4560,4530,10852
|
|
20250113,123200,22763963080,4550,4560,4570,4545,4364
|
|
20250113,123100,22744102890,4550,4575,4580,4545,12089
|
|
20250113,123000,22688941070,4570,4540,4575,4535,9918
|
|
20250113,122900,22643777915,4535,4580,4580,4530,33599
|
|
20250113,122800,22491011930,4580,4575,4580,4570,3462
|
|
20250113,122700,22475173380,4580,4565,4595,4560,7195
|
|
20250113,122600,22442254840,4565,4570,4600,4555,29494
|
|
20250113,122500,22307349520,4575,4590,4590,4545,37551
|
|
20250113,122400,22135846350,4590,4605,4625,4565,44294
|
|
20250113,122300,21932522000,4605,4610,4620,4600,33929
|
|
20250113,122200,21776218190,4615,4635,4660,4605,43400
|
|
20250113,122100,21575222745,4635,4705,4710,4615,49049
|
|
20250113,122000,21346457680,4710,4690,4710,4675,12742
|
|
20250113,121900,21286637465,4680,4730,4730,4680,30709
|
|
20250113,121800,21142338025,4730,4675,4730,4670,24454
|
|
20250113,121700,21027481675,4675,4715,4720,4670,65457
|
|
20250113,121600,20720518835,4715,4725,4750,4710,52916
|
|
20250113,121500,20470414590,4725,4770,4780,4710,69664
|
|
20250113,121400,20139670880,4770,4820,4820,4750,53784
|
|
20250113,121300,19882399555,4820,4800,4820,4800,17605
|
|
20250113,121200,19797738860,4805,4800,4820,4800,24907
|
|
20250113,121100,19677994150,4820,4830,4835,4800,27860
|
|
20250113,121000,19543859600,4830,4815,4835,4815,12396
|
|
20250113,120900,19484036570,4830,4815,4845,4815,23613
|
|
20250113,120800,19369897980,4815,4815,4820,4795,30221
|
|
20250113,120700,19224712865,4815,4800,4840,4790,57343
|
|
20250113,120600,18948348305,4790,4855,4870,4790,87638
|
|
20250113,120500,18525419075,4845,4940,4945,4840,156884
|
|
20250113,120400,17760619410,4940,4870,4945,4860,161352
|
|
20250113,120300,16967386895,4865,4850,4875,4840,46069
|
|
20250113,120200,16743485045,4850,4815,4870,4815,58673
|
|
20250113,120100,16459146135,4830,4830,4855,4800,62476
|
|
20250113,120000,16157855450,4835,4905,4925,4795,160471
|
|
20250113,115900,15378904300,4900,4880,4925,4875,147804
|
|
20250113,115800,14654925955,4880,4830,4885,4815,106059
|
|
20250113,115700,14139873195,4830,4815,4845,4795,70018
|
|
20250113,115600,13801738055,4805,4795,4825,4790,37599
|
|
20250113,115500,13620985640,4795,4795,4830,4790,57193
|
|
20250113,115400,13345765070,4790,4835,4855,4765,114978
|
|
20250113,115300,12791431140,4835,4805,4840,4800,119346
|
|
20250113,115200,12215716715,4795,4775,4805,4770,47409
|
|
20250113,115100,11988384825,4790,4780,4795,4765,43089
|
|
20250113,115000,11782087205,4780,4770,4780,4745,35388
|
|
20250113,114900,11613668710,4770,4780,4790,4725,59386
|
|
20250113,114800,11331266945,4780,4790,4815,4770,84767
|
|
20250113,114700,10924933350,4790,4815,4825,4750,162344
|
|
20250113,114600,10146944345,4815,4760,4815,4760,133746
|
|
20250113,114500,9506114975,4765,4745,4770,4735,50416
|
|
20250113,114400,9266551815,4750,4750,4765,4720,84109
|
|
20250113,114300,8867936410,4765,4760,4780,4735,45816
|
|
20250113,114200,8649683365,4775,4755,4780,4745,81991
|
|
20250113,114100,8258816315,4765,4735,4765,4720,86097
|
|
20250113,114000,7850012325,4720,4740,4745,4710,58067
|
|
20250113,113900,7575223020,4730,4730,4745,4710,75069
|
|
20250113,113800,7220063795,4715,4730,4760,4705,123416
|
|
20250113,113700,6636053455,4730,4725,4745,4715,112805
|
|
20250113,113600,6102345955,4725,4615,4730,4615,139625
|
|
20250113,113500,5446258975,4625,4590,4635,4585,51040
|
|
20250113,113400,5210975890,4595,4610,4615,4575,74942
|
|
20250113,113300,4866929500,4610,4625,4730,4575,238926
|
|
20250113,113200,3754070115,4625,4565,4625,4550,75856
|
|
20250113,113100,3406705765,4550,4550,4550,4550,0
|
|
20250113,113000,3406705765,4550,4505,4550,4500,48482
|
|
20250113,112900,3187103940,4510,4495,4515,4490,21606
|
|
20250113,112800,3089777150,4490,4490,4505,4485,14196
|
|
20250113,112700,3025942715,4490,4460,4495,4460,4779
|
|
20250113,112600,3004516065,4460,4470,4490,4460,2631
|
|
20250113,112500,2992734295,4470,4460,4485,4455,13504
|
|
20250113,112400,2932372065,4460,4490,4495,4450,3343
|
|
20250113,112300,2917428610,4495,4500,4500,4480,14577
|
|
20250113,112200,2851996340,4500,4485,4505,4450,13936
|
|
20250113,112100,2789398855,4480,4450,4500,4440,13036
|
|
20250113,112000,2730980185,4440,4455,4465,4440,8631
|
|
20250113,111900,2692574055,4455,4460,4485,4455,3835
|
|
20250113,111800,2675449040,4460,4480,4490,4450,10360
|
|
20250113,111700,2629148485,4480,4480,4495,4470,11415
|
|
20250113,111600,2578018460,4485,4515,4515,4470,26871
|
|
20250113,111500,2457403960,4515,4450,4515,4450,54307
|
|
20250113,111400,2213329995,4470,4395,4485,4385,30159
|
|
20250113,111300,2079257290,4395,4395,4395,4390,1013
|
|
20250113,111200,2074809105,4385,4405,4405,4380,1888
|
|
20250113,111100,2066521590,4405,4400,4405,4390,2101
|
|
20250113,111000,2057282585,4400,4390,4405,4385,1154
|
|
20250113,110900,2052206780,4395,4370,4400,4370,2274
|
|
20250113,110800,2042213430,4370,4370,4390,4370,2218
|
|
20250113,110700,2032493435,4370,4360,4410,4360,2216
|
|
20250113,110600,2022797720,4360,4330,4360,4325,3269
|
|
20250113,110500,2008605670,4330,4335,4335,4320,6315
|
|
20250113,110400,1981283565,4335,4340,4360,4335,2705
|
|
20250113,110300,1969529020,4335,4340,4340,4325,2156
|
|
20250113,110200,1960191850,4330,4320,4345,4320,3082
|
|
20250113,110100,1946875085,4320,4400,4400,4320,13593
|
|
20250113,110000,1887860300,4400,4440,4440,4400,3264
|
|
20250113,105900,1873420805,4455,4390,4460,4390,7903
|
|
20250113,105800,1838341050,4385,4395,4410,4375,4487
|
|
20250113,105700,1818675925,4395,4420,4430,4390,5218
|
|
20250113,105600,1795686730,4420,4420,4445,4420,1679
|
|
20250113,105500,1788265320,4415,4425,4445,4415,5679
|
|
20250113,105400,1763163200,4420,4460,4465,4420,5421
|
|
20250113,105300,1739038100,4455,4440,4460,4435,5464
|
|
20250113,105200,1714750235,4445,4455,4470,4445,21836
|
|
20250113,105100,1617325825,4455,4455,4465,4435,11698
|
|
20250113,105000,1565226145,4455,4415,4470,4415,19383
|
|
20250113,104900,1478953585,4415,4390,4435,4390,4292
|
|
20250113,104800,1460019270,4390,4405,4405,4370,3278
|
|
20250113,104700,1445647820,4405,4405,4430,4400,4145
|
|
20250113,104600,1427364895,4405,4350,4405,4350,1324
|
|
20250113,104500,1421576230,4345,4375,4410,4345,5040
|
|
20250113,104400,1399523260,4350,4360,4375,4335,11998
|
|
20250113,104300,1347326575,4360,4375,4400,4360,2870
|
|
20250113,104200,1334798740,4375,4390,4410,4375,4158
|
|
20250113,104100,1316551490,4385,4385,4390,4365,1843
|
|
20250113,104000,1308490635,4365,4415,4420,4360,13446
|
|
20250113,103900,1249452560,4420,4430,4475,4405,19468
|
|
20250113,103800,1162981325,4430,4430,4450,4405,13192
|
|
20250113,103700,1104716650,4430,4440,4455,4425,25723
|
|
20250113,103600,990478910,4435,4430,4440,4400,20006
|
|
20250113,103500,902010910,4435,4475,4480,4410,41701
|
|
20250113,103400,716216150,4480,4405,4490,4380,59297
|
|
20250113,103300,452916475,4405,4300,4405,4300,24070
|
|
20250113,103200,347832010,4330,4320,4345,4285,16254
|
|
20250113,103100,277537675,4320,4205,4320,4205,10049
|
|
20250113,103000,234770365,4200,4200,4200,4200,26
|
|
20250113,102900,234661165,4200,4190,4200,4190,153
|
|
20250113,102800,234018835,4190,4190,4190,4190,66
|
|
20250113,102700,233742295,4190,4195,4200,4190,358
|
|
20250113,102600,232239740,4195,4205,4205,4195,47
|
|
20250113,102500,232042540,4205,4205,4205,4195,3011
|
|
20250113,102400,219394255,4205,4220,4220,4205,1518
|
|
20250113,102300,213008500,4210,4220,4225,4210,1747
|
|
20250113,102200,205647385,4220,4220,4220,4220,72
|
|
20250113,102100,205343545,4220,4220,4220,4215,758
|
|
20250113,102000,202147060,4220,4215,4220,4215,764
|
|
20250113,101900,198926765,4215,4205,4215,4205,2052
|
|
20250113,101800,190289880,4210,4205,4210,4200,1597
|
|
20250113,101700,183580930,4200,4195,4205,4190,27
|
|
20250113,101600,183467605,4195,4210,4210,4190,1263
|
|
20250113,101500,178167390,4210,4205,4210,4205,372
|
|
20250113,101400,176602285,4205,4200,4205,4195,2095
|
|
20250113,101300,167794965,4200,4180,4200,4180,1135
|
|
20250113,101200,163036930,4175,4200,4200,4175,324
|
|
20250113,101100,161683940,4200,4190,4200,4175,2190
|
|
20250113,101000,152522640,4190,4190,4190,4185,246
|
|
20250113,100900,151493065,4190,4185,4190,4185,262
|
|
20250113,100800,150396560,4185,4180,4185,4180,500
|
|
20250113,100700,148305510,4185,4185,4185,4175,472
|
|
20250113,100600,146330700,4175,4180,4185,4175,264
|
|
20250113,100500,145227175,4180,4180,4180,4150,1526
|
|
20250113,100400,138891065,4175,4170,4175,4170,71
|
|
20250113,100300,138594890,4170,4165,4170,4150,53
|
|
20250113,100200,138374160,4165,4155,4165,4150,128
|
|
20250113,100100,137842710,4165,4160,4165,4160,258
|
|
20250113,100000,136769390,4160,4155,4160,4155,120
|
|
20250113,095900,136270275,4155,4145,4155,4145,450
|
|
20250113,095800,134402775,4150,4150,4150,4145,372
|
|
20250113,095700,132860075,4145,4145,4150,4145,404
|
|
20250113,095600,131185440,4150,4145,4150,4145,675
|
|
20250113,095500,128387510,4140,4135,4140,4130,454
|
|
20250113,095400,126509020,4140,4140,4140,4140,0
|
|
20250113,095300,126509020,4140,4140,4140,4140,0
|
|
20250113,095200,126509020,4140,4130,4140,4125,224
|
|
20250113,095100,125584460,4140,4140,4140,4140,15
|
|
20250113,095000,125522360,4130,4140,4140,4130,228
|
|
20250113,094900,124580470,4140,4130,4140,4130,9
|
|
20250113,094800,124543280,4140,4130,4140,4130,455
|
|
20250113,094700,122664120,4130,4135,4135,4130,122
|
|
20250113,094600,122160150,4140,4140,4140,4135,23
|
|
20250113,094500,122064940,4140,4140,4140,4140,130
|
|
20250113,094400,121526740,4145,4145,4150,4145,413
|
|
20250113,094300,119814510,4145,4135,4145,4135,881
|
|
20250113,094200,116165100,4135,4130,4135,4120,197
|
|
20250113,094100,115350845,4130,4130,4130,4125,142
|
|
20250113,094000,114764460,4125,4125,4125,4125,101
|
|
20250113,093900,114347835,4130,4130,4130,4130,13
|
|
20250113,093800,114294145,4130,4130,4130,4130,81
|
|
20250113,093700,113959615,4130,4130,4130,4130,54
|
|
20250113,093600,113736595,4135,4135,4135,4135,1
|
|
20250113,093500,113732460,4135,4125,4135,4110,361
|
|
20250113,093400,112247020,4130,4135,4135,4130,8
|
|
20250113,093300,112213955,4135,4130,4135,4130,83
|
|
20250113,093200,111871130,4125,4110,4125,4110,95
|
|
20250113,093100,111479270,4115,4115,4115,4115,641
|
|
20250113,093000,108841555,4105,4105,4105,4105,623
|
|
20250113,092900,106284140,4115,4110,4115,4110,11
|
|
20250113,092800,106238920,4115,4115,4115,4115,37
|
|
20250113,092700,106086665,4115,4110,4115,4110,21
|
|
20250113,092600,106000350,4110,4115,4115,4110,1633
|
|
20250113,092500,99288560,4115,4115,4115,4115,2
|
|
20250113,092400,99280330,4115,4115,4115,4110,118
|
|
20250113,092300,98794765,4115,4125,4125,4115,300
|
|
20250113,092200,97558555,4125,4125,4125,4125,171
|
|
20250113,092100,96853180,4125,4125,4125,4125,0
|
|
20250113,092000,96853180,4125,4100,4125,4100,240
|
|
20250113,091900,95869130,4100,4130,4130,4100,1933
|
|
20250113,091800,87940355,4130,4130,4130,4130,207
|
|
20250113,091700,87085445,4105,4110,4110,4105,692
|
|
20250113,091600,84244735,4110,4120,4130,4105,699
|
|
20250113,091500,81369950,4130,4120,4130,4120,269
|
|
20250113,091400,80261660,4120,4130,4130,4120,582
|
|
20250113,091300,77860760,4135,4130,4135,4130,60
|
|
20250113,091200,77612695,4125,4100,4125,4100,304
|
|
20250113,091100,76362310,4115,4095,4115,4090,1193
|
|
20250113,091000,71480690,4115,4105,4115,4090,769
|
|
20250113,090900,68327725,4105,4090,4105,4085,801
|
|
20250113,090800,65051360,4085,4090,4095,4085,474
|
|
20250113,090700,63113195,4090,4100,4100,4090,278
|
|
20250113,090600,61975005,4100,4115,4115,4100,1157
|
|
20250113,090500,57227775,4115,4115,4115,4110,3302
|
|
20250113,090400,43642565,4115,4140,4140,4115,1309
|
|
20250113,090300,38244770,4135,4130,4135,4130,1645
|
|
20250113,090200,31449820,4130,4130,4130,4110,129
|
|
20250113,090100,30918980,4100,4105,4105,4100,1842
|
|
20250113,090000,23365530,4105,4140,4145,4075,4463
|