617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,201400,859676755,4500,4500,4500,4500,822
|
|
20250102,201300,859676755,4500,4500,4500,4500,0
|
|
20250102,201200,859676755,4500,4500,4500,4500,0
|
|
20250102,201100,859676755,4500,4500,4500,4500,0
|
|
20250102,201000,859676755,4500,4500,4500,4500,0
|
|
20250102,200900,859676755,4500,4500,4500,4500,0
|
|
20250102,200800,859676755,4500,4500,4500,4500,0
|
|
20250102,200700,859676755,4500,4500,4500,4500,0
|
|
20250102,200600,859676755,4500,4500,4500,4500,0
|
|
20250102,200500,859676755,4500,4500,4500,4500,0
|
|
20250102,200400,859676755,4500,4500,4500,4500,0
|
|
20250102,200300,859676755,4500,4500,4500,4500,0
|
|
20250102,200200,859676755,4500,4500,4500,4500,0
|
|
20250102,200100,859676755,4500,4500,4500,4500,0
|
|
20250102,200000,859676755,4500,4500,4500,4500,0
|
|
20250102,195900,859676755,4500,4500,4500,4500,0
|
|
20250102,195800,859676755,4500,4500,4500,4500,0
|
|
20250102,195700,859676755,4500,4500,4500,4500,0
|
|
20250102,195600,859676755,4500,4500,4500,4500,0
|
|
20250102,195500,859676755,4500,4500,4500,4500,0
|
|
20250102,195400,859676755,4500,4500,4500,4500,0
|
|
20250102,195300,859676755,4500,4500,4500,4500,0
|
|
20250102,195200,859676755,4500,4500,4500,4500,0
|
|
20250102,195100,859676755,4500,4500,4500,4500,0
|
|
20250102,195000,859676755,4500,4500,4500,4500,0
|
|
20250102,194900,859676755,4500,4500,4500,4500,0
|
|
20250102,194800,859676755,4500,4500,4500,4500,0
|
|
20250102,194700,859676755,4500,4500,4500,4500,0
|
|
20250102,194600,859676755,4500,4500,4500,4500,0
|
|
20250102,194500,859676755,4500,4500,4500,4500,0
|
|
20250102,194400,859676755,4500,4500,4500,4500,822
|
|
20250102,194300,859676755,4500,4500,4500,4500,0
|
|
20250102,194200,859676755,4500,4500,4500,4500,0
|
|
20250102,194100,859676755,4500,4500,4500,4500,0
|
|
20250102,194000,859676755,4500,4500,4500,4500,0
|
|
20250102,193900,859676755,4500,4500,4500,4500,0
|
|
20250102,193800,859676755,4500,4500,4500,4500,0
|
|
20250102,193700,859676755,4500,4500,4500,4500,0
|
|
20250102,193600,859676755,4500,4500,4500,4500,0
|
|
20250102,193500,859676755,4500,4500,4500,4500,0
|
|
20250102,193400,859676755,4500,4500,4500,4500,0
|
|
20250102,193300,859676755,4500,4500,4500,4500,0
|
|
20250102,193200,859676755,4500,4500,4500,4500,0
|
|
20250102,193100,859676755,4500,4500,4500,4500,0
|
|
20250102,193000,859676755,4500,4500,4500,4500,0
|
|
20250102,192900,859676755,4500,4500,4500,4500,0
|
|
20250102,192800,859676755,4500,4500,4500,4500,0
|
|
20250102,192700,859676755,4500,4500,4500,4500,0
|
|
20250102,192600,859676755,4500,4500,4500,4500,0
|
|
20250102,192500,859676755,4500,4500,4500,4500,0
|
|
20250102,192400,859676755,4500,4500,4500,4500,0
|
|
20250102,192300,859676755,4500,4500,4500,4500,0
|
|
20250102,192200,859676755,4500,4500,4500,4500,0
|
|
20250102,192100,859676755,4500,4500,4500,4500,0
|
|
20250102,192000,859676755,4500,4500,4500,4500,0
|
|
20250102,191900,859676755,4500,4500,4500,4500,0
|
|
20250102,191800,859676755,4500,4500,4500,4500,0
|
|
20250102,191700,859676755,4500,4500,4500,4500,0
|
|
20250102,191600,859676755,4500,4500,4500,4500,0
|
|
20250102,191500,859676755,4500,4500,4500,4500,0
|
|
20250102,191400,859676755,4500,4500,4500,4500,822
|
|
20250102,191300,859676755,4500,4500,4500,4500,0
|
|
20250102,191200,859676755,4500,4500,4500,4500,0
|
|
20250102,191100,859676755,4500,4500,4500,4500,0
|
|
20250102,191000,859676755,4500,4500,4500,4500,0
|
|
20250102,190900,859676755,4500,4500,4500,4500,0
|
|
20250102,190800,859676755,4500,4500,4500,4500,0
|
|
20250102,190700,859676755,4500,4500,4500,4500,0
|
|
20250102,190600,859676755,4500,4500,4500,4500,0
|
|
20250102,190500,859676755,4500,4500,4500,4500,0
|
|
20250102,190400,859676755,4500,4500,4500,4500,0
|
|
20250102,190300,859676755,4500,4500,4500,4500,0
|
|
20250102,190200,859676755,4500,4500,4500,4500,0
|
|
20250102,190100,859676755,4500,4500,4500,4500,0
|
|
20250102,190000,859676755,4500,4500,4500,4500,0
|
|
20250102,185900,859676755,4500,4500,4500,4500,0
|
|
20250102,185800,859676755,4500,4500,4500,4500,0
|
|
20250102,185700,859676755,4500,4500,4500,4500,0
|
|
20250102,185600,859676755,4500,4500,4500,4500,0
|
|
20250102,185500,859676755,4500,4500,4500,4500,0
|
|
20250102,185400,859676755,4500,4500,4500,4500,0
|
|
20250102,185300,859676755,4500,4500,4500,4500,0
|
|
20250102,185200,859676755,4500,4500,4500,4500,0
|
|
20250102,185100,859676755,4500,4500,4500,4500,0
|
|
20250102,185000,859676755,4500,4500,4500,4500,0
|
|
20250102,184900,859676755,4500,4500,4500,4500,0
|
|
20250102,184800,859676755,4500,4500,4500,4500,0
|
|
20250102,184700,859676755,4500,4500,4500,4500,0
|
|
20250102,184600,859676755,4500,4500,4500,4500,0
|
|
20250102,184500,859676755,4500,4500,4500,4500,0
|
|
20250102,184400,859676755,4500,4500,4500,4500,822
|
|
20250102,184300,859676755,4500,4500,4500,4500,0
|
|
20250102,184200,859676755,4500,4500,4500,4500,0
|
|
20250102,184100,859676755,4500,4500,4500,4500,0
|
|
20250102,184000,859676755,4500,4500,4500,4500,0
|
|
20250102,183900,859676755,4500,4500,4500,4500,0
|
|
20250102,183800,859676755,4500,4500,4500,4500,0
|
|
20250102,183700,859676755,4500,4500,4500,4500,0
|
|
20250102,183600,859676755,4500,4500,4500,4500,0
|
|
20250102,183500,859676755,4500,4500,4500,4500,0
|
|
20250102,183400,859676755,4500,4500,4500,4500,0
|
|
20250102,183300,859676755,4500,4500,4500,4500,0
|
|
20250102,183200,859676755,4500,4500,4500,4500,0
|
|
20250102,183100,859676755,4500,4500,4500,4500,0
|
|
20250102,183000,859676755,4500,4500,4500,4500,0
|
|
20250102,182900,859676755,4500,4500,4500,4500,0
|
|
20250102,182800,859676755,4500,4500,4500,4500,0
|
|
20250102,182700,859676755,4500,4500,4500,4500,0
|
|
20250102,182600,859676755,4500,4500,4500,4500,0
|
|
20250102,182500,859676755,4500,4500,4500,4500,0
|
|
20250102,182400,859676755,4500,4500,4500,4500,0
|
|
20250102,182300,859676755,4500,4500,4500,4500,0
|
|
20250102,182200,859676755,4500,4500,4500,4500,0
|
|
20250102,182100,859676755,4500,4500,4500,4500,0
|
|
20250102,182000,859676755,4500,4500,4500,4500,0
|
|
20250102,181900,859676755,4500,4500,4500,4500,0
|
|
20250102,181800,859676755,4500,4500,4500,4500,0
|
|
20250102,181700,859676755,4500,4500,4500,4500,0
|
|
20250102,181600,859676755,4500,4500,4500,4500,0
|
|
20250102,181500,859676755,4500,4500,4500,4500,0
|
|
20250102,181400,859676755,4500,4500,4500,4500,822
|
|
20250102,181300,859676755,4500,4500,4500,4500,0
|
|
20250102,181200,859676755,4500,4500,4500,4500,0
|
|
20250102,181100,859676755,4500,4500,4500,4500,0
|
|
20250102,181000,859676755,4500,4500,4500,4500,0
|
|
20250102,180900,859676755,4500,4500,4500,4500,0
|
|
20250102,180800,859676755,4500,4500,4500,4500,0
|
|
20250102,180700,859676755,4500,4500,4500,4500,0
|
|
20250102,180600,859676755,4500,4500,4500,4500,0
|
|
20250102,180500,859676755,4500,4500,4500,4500,0
|
|
20250102,180400,859676755,4500,4500,4500,4500,0
|
|
20250102,180300,859676755,4500,4500,4500,4500,0
|
|
20250102,180200,859676755,4500,4500,4500,4500,0
|
|
20250102,180100,859676755,4500,4500,4500,4500,0
|
|
20250102,180000,859676755,4500,4500,4500,4500,0
|
|
20250102,175900,859676755,4500,4500,4500,4500,0
|
|
20250102,175800,859676755,4500,4500,4500,4500,0
|
|
20250102,175700,859676755,4500,4500,4500,4500,0
|
|
20250102,175600,859676755,4500,4500,4500,4500,0
|
|
20250102,175500,859676755,4500,4500,4500,4500,0
|
|
20250102,175400,859676755,4500,4500,4500,4500,0
|
|
20250102,175300,859676755,4500,4500,4500,4500,0
|
|
20250102,175200,859676755,4500,4500,4500,4500,0
|
|
20250102,175100,859676755,4500,4500,4500,4500,0
|
|
20250102,175000,859676755,4500,4500,4500,4500,0
|
|
20250102,174900,859676755,4500,4500,4500,4500,0
|
|
20250102,174800,859676755,4500,4500,4500,4500,0
|
|
20250102,174700,859676755,4500,4500,4500,4500,0
|
|
20250102,174600,859676755,4500,4500,4500,4500,0
|
|
20250102,174500,859676755,4500,4500,4500,4500,0
|
|
20250102,174400,859676755,4500,4500,4500,4500,822
|
|
20250102,174300,859676755,4500,4500,4500,4500,0
|
|
20250102,174200,859676755,4500,4500,4500,4500,0
|
|
20250102,174100,859676755,4500,4500,4500,4500,0
|
|
20250102,174000,859676755,4500,4500,4500,4500,0
|
|
20250102,173900,859676755,4500,4500,4500,4500,0
|
|
20250102,173800,859676755,4500,4500,4500,4500,0
|
|
20250102,173700,859676755,4500,4500,4500,4500,0
|
|
20250102,173600,859676755,4500,4500,4500,4500,0
|
|
20250102,173500,859676755,4500,4500,4500,4500,0
|
|
20250102,173400,859676755,4500,4500,4500,4500,0
|
|
20250102,173300,859676755,4500,4500,4500,4500,0
|
|
20250102,173200,859676755,4500,4500,4500,4500,0
|
|
20250102,173100,859676755,4500,4500,4500,4500,0
|
|
20250102,173000,859676755,4500,4500,4500,4500,0
|
|
20250102,172900,859676755,4500,4500,4500,4500,0
|
|
20250102,172800,859676755,4500,4500,4500,4500,0
|
|
20250102,172700,859676755,4500,4500,4500,4500,0
|
|
20250102,172600,859676755,4500,4500,4500,4500,0
|
|
20250102,172500,859676755,4500,4500,4500,4500,0
|
|
20250102,172400,859676755,4500,4500,4500,4500,0
|
|
20250102,172300,859676755,4500,4500,4500,4500,0
|
|
20250102,172200,859676755,4500,4500,4500,4500,0
|
|
20250102,172100,859676755,4500,4500,4500,4500,0
|
|
20250102,172000,859676755,4500,4500,4500,4500,0
|
|
20250102,171900,859676755,4500,4500,4500,4500,0
|
|
20250102,171800,859676755,4500,4500,4500,4500,0
|
|
20250102,171700,859676755,4500,4500,4500,4500,0
|
|
20250102,171600,859676755,4500,4500,4500,4500,0
|
|
20250102,171500,859676755,4500,4500,4500,4500,0
|
|
20250102,171400,859676755,4500,4500,4500,4500,822
|
|
20250102,171300,859676755,4500,4500,4500,4500,0
|
|
20250102,171200,859676755,4500,4500,4500,4500,0
|
|
20250102,171100,859676755,4500,4500,4500,4500,0
|
|
20250102,171000,859676755,4500,4500,4500,4500,0
|
|
20250102,170900,859676755,4500,4500,4500,4500,0
|
|
20250102,170800,859676755,4500,4500,4500,4500,0
|
|
20250102,170700,859676755,4500,4500,4500,4500,0
|
|
20250102,170600,859676755,4500,4500,4500,4500,0
|
|
20250102,170500,859676755,4500,4500,4500,4500,0
|
|
20250102,170400,859676755,4500,4500,4500,4500,0
|
|
20250102,170300,859676755,4500,4500,4500,4500,0
|
|
20250102,170200,859676755,4500,4500,4500,4500,0
|
|
20250102,170100,859676755,4500,4500,4500,4500,0
|
|
20250102,170000,859676755,4500,4500,4500,4500,0
|
|
20250102,165900,859676755,4500,4500,4500,4500,0
|
|
20250102,165800,859676755,4500,4500,4500,4500,0
|
|
20250102,165700,859676755,4500,4500,4500,4500,0
|
|
20250102,165600,859676755,4500,4500,4500,4500,0
|
|
20250102,165500,859676755,4500,4500,4500,4500,0
|
|
20250102,165400,859676755,4500,4500,4500,4500,0
|
|
20250102,165300,859676755,4500,4500,4500,4500,0
|
|
20250102,165200,859676755,4500,4500,4500,4500,0
|
|
20250102,165100,859676755,4500,4500,4500,4500,0
|
|
20250102,165000,859676755,4500,4500,4500,4500,0
|
|
20250102,164900,859676755,4500,4500,4500,4500,0
|
|
20250102,164800,859676755,4500,4500,4500,4500,0
|
|
20250102,164700,859676755,4500,4500,4500,4500,0
|
|
20250102,164600,859676755,4500,4500,4500,4500,0
|
|
20250102,164500,859676755,4500,4500,4500,4500,0
|
|
20250102,164400,859676755,4500,4500,4500,4500,822
|
|
20250102,164300,859676755,4500,4500,4500,4500,0
|
|
20250102,164200,859676755,4500,4500,4500,4500,0
|
|
20250102,164100,859676755,4500,4500,4500,4500,0
|
|
20250102,164000,859676755,4500,4500,4500,4500,0
|
|
20250102,163900,859676755,4500,4500,4500,4500,0
|
|
20250102,163800,859676755,4500,4500,4500,4500,0
|
|
20250102,163700,859676755,4500,4500,4500,4500,0
|
|
20250102,163600,859676755,4500,4500,4500,4500,0
|
|
20250102,163500,859676755,4500,4500,4500,4500,0
|
|
20250102,163400,859676755,4500,4500,4500,4500,0
|
|
20250102,163300,859676755,4500,4500,4500,4500,0
|
|
20250102,163200,859676755,4500,4500,4500,4500,0
|
|
20250102,163100,859676755,4500,4500,4500,4500,0
|
|
20250102,163000,859676755,4500,4500,4500,4500,0
|
|
20250102,162900,859676755,4500,4500,4500,4500,0
|
|
20250102,162800,859676755,4500,4500,4500,4500,0
|
|
20250102,162700,859676755,4500,4500,4500,4500,0
|
|
20250102,162600,859676755,4500,4500,4500,4500,0
|
|
20250102,162500,859676755,4500,4500,4500,4500,0
|
|
20250102,162400,859676755,4500,4500,4500,4500,0
|
|
20250102,162300,859676755,4500,4500,4500,4500,0
|
|
20250102,162200,859676755,4500,4500,4500,4500,0
|
|
20250102,162100,859676755,4500,4500,4500,4500,0
|
|
20250102,162000,859676755,4500,4500,4500,4500,0
|
|
20250102,161900,859676755,4500,4500,4500,4500,0
|
|
20250102,161800,859676755,4500,4500,4500,4500,0
|
|
20250102,161700,859676755,4500,4500,4500,4500,0
|
|
20250102,161600,859676755,4500,4500,4500,4500,0
|
|
20250102,161500,859676755,4500,4500,4500,4500,0
|
|
20250102,161400,859676755,4500,4500,4500,4500,822
|
|
20250102,161300,859676755,4500,4500,4500,4500,0
|
|
20250102,161200,859676755,4500,4500,4500,4500,0
|
|
20250102,161100,859676755,4500,4500,4500,4500,0
|
|
20250102,161000,859676755,4500,4500,4500,4500,0
|
|
20250102,160900,859676755,4500,4500,4500,4500,0
|
|
20250102,160800,859676755,4500,4500,4500,4500,0
|
|
20250102,160700,859676755,4500,4500,4500,4500,0
|
|
20250102,160600,859676755,4500,4500,4500,4500,0
|
|
20250102,160500,859676755,4500,4500,4500,4500,0
|
|
20250102,160400,859676755,4500,4500,4500,4500,0
|
|
20250102,160300,859676755,4500,4500,4500,4500,0
|
|
20250102,160200,859676755,4500,4500,4500,4500,0
|
|
20250102,160100,859676755,4500,4500,4500,4500,0
|
|
20250102,160000,859676755,4500,4500,4500,4500,0
|
|
20250102,155900,859676755,4500,4500,4500,4500,0
|
|
20250102,155800,859676755,4500,4500,4500,4500,0
|
|
20250102,155700,859676755,4500,4500,4500,4500,0
|
|
20250102,155600,859676755,4500,4500,4500,4500,0
|
|
20250102,155500,859676755,4500,4500,4500,4500,0
|
|
20250102,155400,859676755,4500,4500,4500,4500,0
|
|
20250102,155300,859676755,4500,4500,4500,4500,0
|
|
20250102,155200,859676755,4500,4500,4500,4500,0
|
|
20250102,155100,859676755,4500,4500,4500,4500,0
|
|
20250102,155000,859676755,4500,4500,4500,4500,0
|
|
20250102,154900,859676755,4500,4500,4500,4500,0
|
|
20250102,154800,859676755,4500,4500,4500,4500,0
|
|
20250102,154700,859676755,4500,4500,4500,4500,0
|
|
20250102,154600,859676755,4500,4500,4500,4500,0
|
|
20250102,154500,859676755,4500,4500,4500,4500,0
|
|
20250102,154400,859676755,4500,4500,4500,4500,822
|
|
20250102,154300,859676755,4500,4500,4500,4500,0
|
|
20250102,154200,859676755,4500,4500,4500,4500,0
|
|
20250102,154100,859676755,4500,4500,4500,4500,0
|
|
20250102,154000,859676755,4500,4500,4500,4500,0
|
|
20250102,153900,859676755,4500,4500,4500,4500,0
|
|
20250102,153800,859676755,4500,4500,4500,4500,0
|
|
20250102,153700,859676755,4500,4500,4500,4500,0
|
|
20250102,153600,859676755,4500,4500,4500,4500,0
|
|
20250102,153500,859676755,4500,4500,4500,4500,0
|
|
20250102,153400,859676755,4500,4500,4500,4500,0
|
|
20250102,153300,859676755,4500,4500,4500,4500,0
|
|
20250102,153200,859676755,4500,4500,4500,4500,0
|
|
20250102,153100,859676755,4500,4500,4500,4500,0
|
|
20250102,153000,859676755,4500,4500,4500,4500,822
|
|
20250102,152900,855977755,4500,4500,4500,4500,0
|
|
20250102,152800,855977755,4500,4500,4500,4500,0
|
|
20250102,152700,855977755,4500,4500,4500,4500,0
|
|
20250102,152600,855977755,4500,4500,4500,4500,0
|
|
20250102,152500,855977755,4500,4500,4500,4500,0
|
|
20250102,152400,855977755,4500,4500,4500,4500,0
|
|
20250102,152300,855977755,4500,4500,4500,4500,0
|
|
20250102,152200,855977755,4500,4500,4500,4500,0
|
|
20250102,152100,855977755,4500,4500,4500,4500,0
|
|
20250102,152000,855977755,4500,4500,4500,4500,0
|
|
20250102,151900,855977755,4500,4495,4505,4490,712
|
|
20250102,151800,852777365,4495,4495,4500,4495,1608
|
|
20250102,151700,845542885,4495,4500,4500,4485,8257
|
|
20250102,151600,808424955,4495,4500,4500,4495,150
|
|
20250102,151500,807750190,4500,4500,4500,4490,2537
|
|
20250102,151400,796336120,4485,4490,4500,4480,1849
|
|
20250102,151300,788027635,4490,4490,4490,4490,2
|
|
20250102,151200,788018655,4485,4485,4490,4485,353
|
|
20250102,151100,786434915,4485,4485,4485,4485,100
|
|
20250102,151000,785986415,4485,4485,4485,4485,6
|
|
20250102,150900,785959505,4480,4485,4485,4480,52
|
|
20250102,150800,785726525,4485,4485,4485,4485,1
|
|
20250102,150700,785722040,4490,4480,4490,4480,379
|
|
20250102,150600,784024065,4480,4475,4480,4475,69
|
|
20250102,150500,783715270,4480,4475,4480,4475,225
|
|
20250102,150400,782707880,4480,4475,4480,4475,295
|
|
20250102,150300,781386615,4480,4475,4480,4475,1121
|
|
20250102,150200,776365050,4480,4475,4480,4475,66
|
|
20250102,150100,776069650,4475,4475,4480,4470,531
|
|
20250102,150000,773694130,4470,4470,4470,4470,218
|
|
20250102,145900,772719670,4470,4470,4470,4470,48
|
|
20250102,145800,772505110,4470,4470,4470,4470,66
|
|
20250102,145700,772210090,4465,4480,4480,4465,1141
|
|
20250102,145600,767114885,4470,4475,4475,4470,2304
|
|
20250102,145500,756805875,4475,4470,4475,4470,73
|
|
20250102,145400,756479550,4475,4475,4475,4470,71
|
|
20250102,145300,756162130,4470,4470,4475,4470,82
|
|
20250102,145200,755795585,4475,4475,4475,4470,46
|
|
20250102,145100,755589935,4475,4475,4475,4470,49
|
|
20250102,145000,755370885,4475,4470,4475,4470,140
|
|
20250102,144900,754745065,4470,4470,4470,4470,68
|
|
20250102,144800,754441105,4470,4475,4475,4470,307
|
|
20250102,144700,753068510,4475,4475,4475,4475,306
|
|
20250102,144600,751699160,4470,4470,4470,4465,108
|
|
20250102,144500,751216685,4475,4475,4475,4465,113
|
|
20250102,144400,750711300,4475,4475,4475,4470,210
|
|
20250102,144300,749772570,4480,4475,4480,4475,20
|
|
20250102,144200,749683040,4470,4470,4470,4470,51
|
|
20250102,144100,749455070,4470,4475,4475,4470,781
|
|
20250102,144000,745963465,4470,4475,4475,4470,53
|
|
20250102,143900,745726520,4470,4475,4475,4470,67
|
|
20250102,143800,745426995,4470,4475,4475,4470,58
|
|
20250102,143700,745167710,4470,4470,4475,4470,2305
|
|
20250102,143600,734856355,4475,4470,4475,4470,50
|
|
20250102,143500,734632815,4470,4470,4475,4470,269
|
|
20250102,143400,733430375,4475,4470,4475,4470,385
|
|
20250102,143300,731708135,4475,4470,4475,4470,53
|
|
20250102,143200,731471205,4480,4475,4480,4475,56
|
|
20250102,143100,731220590,4480,4485,4485,4480,156
|
|
20250102,143000,730520945,4485,4460,4485,4460,6504
|
|
20250102,142900,701472095,4460,4460,4465,4460,276
|
|
20250102,142800,700240895,4465,4465,4465,4460,462
|
|
20250102,142700,698178875,4465,4465,4465,4465,0
|
|
20250102,142600,698178875,4465,4465,4465,4465,101
|
|
20250102,142500,697727910,4465,4460,4465,4460,131
|
|
20250102,142400,697143310,4460,4460,4460,4460,58
|
|
20250102,142300,696884630,4465,4460,4465,4460,75
|
|
20250102,142200,696549780,4460,4465,4465,4460,83
|
|
20250102,142100,696179555,4465,4465,4465,4465,1
|
|
20250102,142000,696175090,4470,4470,4470,4465,67
|
|
20250102,141900,695875900,4475,4475,4475,4475,48
|
|
20250102,141800,695661100,4485,4485,4485,4485,104
|
|
20250102,141700,695194660,4475,4475,4475,4465,1048
|
|
20250102,141600,690505530,4480,4465,4480,4465,70
|
|
20250102,141500,690192785,4465,4460,4470,4455,261
|
|
20250102,141400,689028515,4470,4460,4470,4460,80
|
|
20250102,141300,688671585,4460,4460,4465,4460,576
|
|
20250102,141200,686102185,4460,4460,4460,4460,73
|
|
20250102,141100,685776605,4460,4460,4460,4460,298
|
|
20250102,141000,684447525,4465,4465,4465,4465,52
|
|
20250102,140900,684215345,4465,4465,4465,4465,0
|
|
20250102,140800,684215345,4465,4460,4465,4460,170
|
|
20250102,140700,683456935,4465,4460,4465,4460,178
|
|
20250102,140600,682662770,4465,4465,4465,4465,48
|
|
20250102,140500,682448450,4465,4470,4475,4455,3204
|
|
20250102,140400,668151965,4470,4465,4480,4465,1002
|
|
20250102,140300,663671360,4465,4470,4470,4465,163
|
|
20250102,140200,662943250,4470,4470,4470,4470,115
|
|
20250102,140100,662429200,4475,4475,4475,4470,1354
|
|
20250102,140000,656376420,4475,4475,4475,4475,102
|
|
20250102,135900,655919970,4475,4480,4480,4475,12
|
|
20250102,135800,655866250,4475,4475,4475,4475,43
|
|
20250102,135700,655673825,4480,4475,4480,4475,369
|
|
20250102,135600,654022545,4475,4480,4480,4470,2065
|
|
20250102,135500,644781550,4480,4485,4485,4480,698
|
|
20250102,135400,641654145,4485,4485,4485,4485,61
|
|
20250102,135300,641380560,4490,4490,4490,4485,339
|
|
20250102,135200,639859400,4490,4490,4490,4480,392
|
|
20250102,135100,638102575,4485,4485,4485,4485,90
|
|
20250102,135000,637698925,4490,4485,4490,4485,249
|
|
20250102,134900,636582155,4485,4490,4490,4485,180
|
|
20250102,134800,635774810,4490,4495,4495,4490,438
|
|
20250102,134700,633807845,4490,4490,4490,4490,382
|
|
20250102,134600,632092665,4485,4485,4500,4485,4064
|
|
20250102,134500,613841460,4485,4485,4485,4480,1366
|
|
20250102,134400,607720420,4485,4485,4485,4480,208
|
|
20250102,134300,606787830,4480,4485,4485,4480,54
|
|
20250102,134200,606545905,4485,4485,4490,4485,62
|
|
20250102,134100,606267830,4485,4490,4490,4485,145
|
|
20250102,134000,605616790,4495,4485,4495,4485,46
|
|
20250102,133900,605410195,4480,4485,4485,4480,70
|
|
20250102,133800,605096505,4480,4485,4485,4480,50
|
|
20250102,133700,604872450,4480,4485,4485,4480,52
|
|
20250102,133600,604639440,4480,4485,4485,4480,201
|
|
20250102,133500,603738570,4485,4490,4490,4485,163
|
|
20250102,133400,603007505,4485,4485,4490,4480,259
|
|
20250102,133300,601846220,4485,4485,4485,4485,74
|
|
20250102,133200,601514330,4480,4490,4490,4480,737
|
|
20250102,133100,598211640,4480,4490,4490,4480,318
|
|
20250102,133000,596785590,4490,4490,4490,4490,1
|
|
20250102,132900,596781100,4490,4485,4490,4485,105
|
|
20250102,132800,596310165,4490,4485,4490,4485,19
|
|
20250102,132700,596224940,4485,4480,4495,4480,7446
|
|
20250102,132600,562804290,4480,4480,4480,4480,2
|
|
20250102,132500,562795330,4480,4480,4480,4480,26
|
|
20250102,132400,562678850,4480,4480,4480,4480,11
|
|
20250102,132300,562629570,4480,4485,4485,4480,2
|
|
20250102,132200,562620605,4485,4475,4485,4475,416
|
|
20250102,132100,560756705,4485,4485,4485,4485,2
|
|
20250102,132000,560747735,4485,4485,4485,4485,1
|
|
20250102,131900,560743250,4485,4480,4485,4480,111
|
|
20250102,131800,560245715,4480,4480,4480,4480,506
|
|
20250102,131700,557978835,4480,4485,4485,4480,10
|
|
20250102,131600,557933990,4485,4485,4485,4485,203
|
|
20250102,131500,557023535,4485,4485,4485,4485,4
|
|
20250102,131400,557005595,4480,4480,4480,4480,54
|
|
20250102,131300,556763675,4475,4475,4475,4475,0
|
|
20250102,131200,556763675,4475,4480,4480,4475,166
|
|
20250102,131100,556020770,4485,4485,4485,4485,0
|
|
20250102,131000,556020770,4485,4485,4485,4485,1
|
|
20250102,130900,556016285,4480,4485,4485,4480,366
|
|
20250102,130800,554375275,4485,4485,4485,4485,564
|
|
20250102,130700,551845735,4485,4485,4485,4485,4
|
|
20250102,130600,551827795,4485,4480,4485,4480,235
|
|
20250102,130500,550774885,4480,4480,4485,4480,870
|
|
20250102,130400,546875800,4485,4480,4485,4480,515
|
|
20250102,130300,544568315,4480,4480,4480,4480,176
|
|
20250102,130200,543779835,4480,4480,4480,4480,15
|
|
20250102,130100,543712635,4480,4480,4480,4480,11
|
|
20250102,130000,543663355,4480,4480,4480,4480,11
|
|
20250102,125900,543614075,4475,4475,4475,4475,100
|
|
20250102,125800,543166575,4480,4480,4480,4480,0
|
|
20250102,125700,543166575,4480,4480,4480,4480,0
|
|
20250102,125600,543166575,4480,4480,4480,4480,1054
|
|
20250102,125500,538444655,4480,4480,4480,4480,10
|
|
20250102,125400,538399855,4475,4475,4475,4475,58
|
|
20250102,125300,538140305,4480,4470,4480,4470,1302
|
|
20250102,125200,532313660,4470,4465,4470,4465,910
|
|
20250102,125100,528246535,4470,4470,4470,4470,0
|
|
20250102,125000,528246535,4470,4470,4470,4470,50
|
|
20250102,124900,528023035,4470,4470,4470,4470,115
|
|
20250102,124800,527508985,4470,4470,4470,4470,138
|
|
20250102,124700,526892125,4465,4470,4470,4465,550
|
|
20250102,124600,524436125,4465,4465,4465,4465,152
|
|
20250102,124500,523757445,4470,4470,4470,4470,32
|
|
20250102,124400,523614405,4470,4470,4470,4470,200
|
|
20250102,124300,522720405,4475,4475,4475,4475,1
|
|
20250102,124200,522715930,4470,4470,4470,4470,1084
|
|
20250102,124100,517870450,4475,4475,4475,4470,459
|
|
20250102,124000,515817685,4475,4475,4475,4475,104
|
|
20250102,123900,515352285,4475,4470,4475,4470,982
|
|
20250102,123800,510962570,4470,4465,4470,4465,344
|
|
20250102,123700,509426390,4470,4465,4470,4465,46
|
|
20250102,123600,509220920,4470,4470,4470,4470,103
|
|
20250102,123500,508760510,4470,4470,4470,4470,47
|
|
20250102,123400,508550420,4470,4470,4470,4470,1
|
|
20250102,123300,508545950,4470,4470,4470,4470,0
|
|
20250102,123200,508545950,4470,4470,4470,4470,0
|
|
20250102,123100,508545950,4470,4470,4470,4470,0
|
|
20250102,123000,508545950,4470,4465,4470,4465,281
|
|
20250102,122900,507291090,4470,4470,4470,4470,100
|
|
20250102,122800,506844090,4470,4470,4470,4470,502
|
|
20250102,122700,504600150,4470,4470,4470,4470,186
|
|
20250102,122600,503768730,4475,4475,4475,4475,1
|
|
20250102,122500,503764255,4475,4475,4475,4475,0
|
|
20250102,122400,503764255,4475,4475,4475,4475,4
|
|
20250102,122300,503746355,4475,4470,4475,4470,322
|
|
20250102,122200,502306960,4470,4470,4470,4450,322
|
|
20250102,122100,500873395,4455,4470,4470,4455,553
|
|
20250102,122000,498406775,4470,4460,4470,4460,125
|
|
20250102,121900,497849255,4470,4470,4470,4470,2
|
|
20250102,121800,497840315,4470,4470,4470,4460,242
|
|
20250102,121700,496760575,4470,4470,4470,4470,1
|
|
20250102,121600,496756105,4470,4470,4470,4470,4
|
|
20250102,121500,496738225,4470,4470,4470,4460,129
|
|
20250102,121400,496162805,4470,4470,4470,4470,100
|
|
20250102,121300,495715805,4470,4460,4470,4460,5
|
|
20250102,121200,495693485,4460,4470,4470,4460,13
|
|
20250102,121100,495635485,4470,4470,4470,4470,0
|
|
20250102,121000,495635485,4470,4465,4470,4465,6
|
|
20250102,120900,495608680,4460,4470,4470,4460,172
|
|
20250102,120800,494841435,4465,4465,4465,4460,107
|
|
20250102,120700,494363745,4465,4470,4470,4465,125
|
|
20250102,120600,493805605,4460,4460,4460,4460,128
|
|
20250102,120500,493234725,4470,4470,4470,4470,7
|
|
20250102,120400,493203435,4470,4470,4470,4470,54
|
|
20250102,120300,492962055,4450,4450,4450,4450,0
|
|
20250102,120200,492962055,4450,4450,4450,4450,0
|
|
20250102,120100,492962055,4450,4455,4455,4450,1470
|
|
20250102,120000,486413550,4455,4465,4465,4455,342
|
|
20250102,115900,484888850,4465,4475,4475,4465,131
|
|
20250102,115800,484303315,4470,4470,4470,4470,30
|
|
20250102,115700,484169215,4475,4475,4475,4470,169
|
|
20250102,115600,483413705,4480,4470,4480,4470,57
|
|
20250102,115500,483158815,4480,4465,4480,4465,2699
|
|
20250102,115400,471088745,4470,4465,4470,4465,93
|
|
20250102,115300,470673315,4465,4465,4465,4465,19
|
|
20250102,115200,470588480,4465,4465,4465,4465,175
|
|
20250102,115100,469807105,4465,4465,4465,4465,158
|
|
20250102,115000,469101635,4465,4465,4465,4465,105
|
|
20250102,114900,468632810,4465,4460,4470,4460,281
|
|
20250102,114800,467379310,4465,4465,4465,4465,0
|
|
20250102,114700,467379310,4465,4465,4465,4465,216
|
|
20250102,114600,466414870,4460,4460,4460,4460,7
|
|
20250102,114500,466383650,4460,4465,4470,4460,423
|
|
20250102,114400,464494290,4465,4465,4465,4465,21
|
|
20250102,114300,464400525,4470,4470,4470,4465,49
|
|
20250102,114200,464181520,4465,4465,4470,4465,287
|
|
20250102,114100,462899785,4470,4460,4470,4455,3255
|
|
20250102,114000,448380075,4455,4455,4455,4455,144
|
|
20250102,113900,447738555,4455,4455,4455,4455,131
|
|
20250102,113800,447154950,4460,4455,4460,4455,69
|
|
20250102,113700,446847345,4455,4455,4455,4445,257
|
|
20250102,113600,445703645,4450,4450,4450,4450,61
|
|
20250102,113500,445432195,4455,4445,4455,4445,324
|
|
20250102,113400,443990665,4465,4450,4465,4450,144
|
|
20250102,113300,443349755,4465,4455,4465,4445,4337
|
|
20250102,113200,424048465,4455,4455,4465,4455,667
|
|
20250102,113100,421072765,4455,4455,4455,4455,2124
|
|
20250102,113000,411610345,4455,4455,4460,4455,127
|
|
20250102,112900,411044255,4455,4455,4455,4455,6
|
|
20250102,112800,411017525,4455,4460,4460,4455,195
|
|
20250102,112700,410148355,4455,4460,4460,4455,73
|
|
20250102,112600,409823095,4460,4460,4460,4460,120
|
|
20250102,112500,409287895,4455,4460,4460,4455,463
|
|
20250102,112400,407223335,4460,4460,4460,4460,4
|
|
20250102,112300,407205495,4455,4455,4460,4455,343
|
|
20250102,112200,405676935,4455,4455,4455,4455,244
|
|
20250102,112100,404589915,4455,4455,4455,4455,13
|
|
20250102,112000,404532000,4455,4455,4455,4455,149
|
|
20250102,111900,403868205,4455,4455,4455,4455,106
|
|
20250102,111800,403395975,4455,4455,4455,4450,539
|
|
20250102,111700,400995280,4450,4460,4460,4450,2634
|
|
20250102,111600,389263035,4465,4465,4465,4465,3
|
|
20250102,111500,389249640,4465,4465,4470,4455,1220
|
|
20250102,111400,383801110,4465,4460,4465,4460,133
|
|
20250102,111300,383207915,4460,4465,4465,4460,769
|
|
20250102,111200,379778165,4465,4460,4465,4460,128
|
|
20250102,111100,379207275,4465,4465,4465,4460,96
|
|
20250102,111000,378778730,4465,4465,4470,4465,269
|
|
20250102,110900,377577635,4465,4460,4465,4460,83
|
|
20250102,110800,377207450,4465,4465,4465,4460,419
|
|
20250102,110700,375337315,4465,4460,4465,4460,306
|
|
20250102,110600,373971525,4460,4460,4460,4460,108
|
|
20250102,110500,373489845,4460,4460,4460,4460,65
|
|
20250102,110400,373199945,4460,4460,4465,4460,299
|
|
20250102,110300,371866305,4460,4465,4465,4460,572
|
|
20250102,110200,369313810,4465,4455,4465,4455,329
|
|
20250102,110100,367845115,4455,4455,4455,4450,347
|
|
20250102,110000,366299320,4455,4455,4455,4455,888
|
|
20250102,105900,362343280,4465,4450,4465,4450,504
|
|
20250102,105800,360095400,4450,4455,4460,4450,747
|
|
20250102,105700,356766245,4455,4460,4460,4455,853
|
|
20250102,105600,352963260,4455,4455,4460,4455,686
|
|
20250102,105500,349906990,4455,4455,4455,4455,270
|
|
20250102,105400,348704140,4455,4450,4455,4450,44
|
|
20250102,105300,348508315,4450,4450,4450,4450,100
|
|
20250102,105200,348063315,4465,4445,4465,4445,4248
|
|
20250102,105100,329150940,4450,4440,4450,4440,1758
|
|
20250102,105000,321336215,4445,4440,4445,4440,1096
|
|
20250102,104900,316469710,4440,4440,4440,4440,227
|
|
20250102,104800,315461830,4440,4440,4440,4440,142
|
|
20250102,104700,314831350,4440,4440,4445,4435,2289
|
|
20250102,104600,304668260,4445,4445,4445,4440,181
|
|
20250102,104500,303864505,4445,4450,4450,4440,742
|
|
20250102,104400,300565635,4445,4445,4445,4445,145
|
|
20250102,104300,299921110,4445,4440,4450,4440,758
|
|
20250102,104200,296551045,4450,4440,4450,4440,3543
|
|
20250102,104100,280804260,4440,4440,4445,4435,3227
|
|
20250102,104000,266472995,4440,4440,4445,4440,667
|
|
20250102,103900,263510040,4425,4430,4440,4425,1662
|
|
20250102,103800,256140345,4430,4410,4430,4410,8251
|
|
20250102,103700,219633685,4420,4410,4420,4410,2521
|
|
20250102,103600,208502950,4410,4405,4425,4405,2116
|
|
20250102,103500,199154050,4405,4415,4415,4405,2014
|
|
20250102,103400,190264380,4415,4425,4425,4415,895
|
|
20250102,103300,186310565,4425,4420,4425,4420,272
|
|
20250102,103200,185107285,4420,4420,4425,4420,79
|
|
20250102,103100,184757815,4420,4420,4420,4415,1423
|
|
20250102,103000,178468740,4420,4420,4425,4420,1614
|
|
20250102,102900,171329550,4425,4420,4425,4420,186
|
|
20250102,102800,170507420,4425,4425,4425,4415,1492
|
|
20250102,102700,163912625,4425,4420,4425,4420,1091
|
|
20250102,102600,159085200,4415,4420,4425,4415,2537
|
|
20250102,102500,147871060,4420,4415,4420,4415,57
|
|
20250102,102400,147619375,4415,4420,4420,4405,214
|
|
20250102,102300,146675355,4420,4410,4420,4410,1284
|
|
20250102,102200,141010790,4410,4390,4410,4390,8608
|
|
20250102,102100,103135345,4390,4385,4400,4385,324
|
|
20250102,102000,101713955,4385,4380,4385,4380,576
|
|
20250102,101900,99190805,4385,4390,4390,4380,354
|
|
20250102,101800,97638660,4385,4395,4400,4385,1112
|
|
20250102,101700,92756570,4405,4400,4405,4400,254
|
|
20250102,101600,91638695,4400,4380,4405,4375,5464
|
|
20250102,101500,67628130,4385,4385,4395,4375,666
|
|
20250102,101400,64705310,4380,4380,4390,4370,811
|
|
20250102,101300,61149605,4370,4370,4380,4365,746
|
|
20250102,101200,57887610,4370,4375,4380,4370,53
|
|
20250102,101100,57655695,4375,4370,4375,4370,35
|
|
20250102,101000,57502620,4365,4375,4375,4360,704
|
|
20250102,100900,54427190,4370,4380,4380,4370,211
|
|
20250102,100800,53504445,4370,4355,4375,4355,733
|
|
20250102,100700,50309250,4360,4350,4360,4330,2429
|
|
20250102,100600,39758470,4350,4350,4365,4345,1342
|
|
20250102,100500,33917720,4350,4340,4360,4340,911
|
|
20250102,100400,29961110,4340,4350,4350,4340,898
|
|
20250102,100300,26061130,4345,4360,4360,4345,1931
|
|
20250102,100200,17660640,4360,4355,4360,4355,218
|
|
20250102,100100,16710455,4350,4350,4350,4350,17
|
|
20250102,100000,16636505,4350,4375,4380,4350,3806
|