683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,202000,726444160,4570,4570,4570,4570,2753
|
|
20250107,201900,726444160,4570,4570,4570,4570,0
|
|
20250107,201800,726444160,4570,4570,4570,4570,0
|
|
20250107,201700,726444160,4570,4570,4570,4570,0
|
|
20250107,201600,726444160,4570,4570,4570,4570,0
|
|
20250107,201500,726444160,4570,4570,4570,4570,0
|
|
20250107,201400,726444160,4570,4570,4570,4570,0
|
|
20250107,201300,726444160,4570,4570,4570,4570,0
|
|
20250107,201200,726444160,4570,4570,4570,4570,0
|
|
20250107,201100,726444160,4570,4570,4570,4570,0
|
|
20250107,201000,726444160,4570,4570,4570,4570,0
|
|
20250107,200900,726444160,4570,4570,4570,4570,0
|
|
20250107,200800,726444160,4570,4570,4570,4570,0
|
|
20250107,200700,726444160,4570,4570,4570,4570,0
|
|
20250107,200600,726444160,4570,4570,4570,4570,0
|
|
20250107,200500,726444160,4570,4570,4570,4570,0
|
|
20250107,200400,726444160,4570,4570,4570,4570,0
|
|
20250107,200300,726444160,4570,4570,4570,4570,0
|
|
20250107,200200,726444160,4570,4570,4570,4570,0
|
|
20250107,200100,726444160,4570,4570,4570,4570,0
|
|
20250107,200000,726444160,4570,4570,4570,4570,0
|
|
20250107,195900,726444160,4570,4570,4570,4570,0
|
|
20250107,195800,726444160,4570,4570,4570,4570,0
|
|
20250107,195700,726444160,4570,4570,4570,4570,0
|
|
20250107,195600,726444160,4570,4570,4570,4570,0
|
|
20250107,195500,726444160,4570,4570,4570,4570,0
|
|
20250107,195400,726444160,4570,4570,4570,4570,0
|
|
20250107,195300,726444160,4570,4570,4570,4570,0
|
|
20250107,195200,726444160,4570,4570,4570,4570,0
|
|
20250107,195100,726444160,4570,4570,4570,4570,0
|
|
20250107,195000,726444160,4570,4570,4570,4570,2753
|
|
20250107,194900,726444160,4570,4570,4570,4570,0
|
|
20250107,194800,726444160,4570,4570,4570,4570,0
|
|
20250107,194700,726444160,4570,4570,4570,4570,0
|
|
20250107,194600,726444160,4570,4570,4570,4570,0
|
|
20250107,194500,726444160,4570,4570,4570,4570,0
|
|
20250107,194400,726444160,4570,4570,4570,4570,0
|
|
20250107,194300,726444160,4570,4570,4570,4570,0
|
|
20250107,194200,726444160,4570,4570,4570,4570,0
|
|
20250107,194100,726444160,4570,4570,4570,4570,0
|
|
20250107,194000,726444160,4570,4570,4570,4570,0
|
|
20250107,193900,726444160,4570,4570,4570,4570,0
|
|
20250107,193800,726444160,4570,4570,4570,4570,0
|
|
20250107,193700,726444160,4570,4570,4570,4570,0
|
|
20250107,193600,726444160,4570,4570,4570,4570,0
|
|
20250107,193500,726444160,4570,4570,4570,4570,0
|
|
20250107,193400,726444160,4570,4570,4570,4570,0
|
|
20250107,193300,726444160,4570,4570,4570,4570,0
|
|
20250107,193200,726444160,4570,4570,4570,4570,0
|
|
20250107,193100,726444160,4570,4570,4570,4570,0
|
|
20250107,193000,726444160,4570,4570,4570,4570,0
|
|
20250107,192900,726444160,4570,4570,4570,4570,0
|
|
20250107,192800,726444160,4570,4570,4570,4570,0
|
|
20250107,192700,726444160,4570,4570,4570,4570,0
|
|
20250107,192600,726444160,4570,4570,4570,4570,0
|
|
20250107,192500,726444160,4570,4570,4570,4570,0
|
|
20250107,192400,726444160,4570,4570,4570,4570,0
|
|
20250107,192300,726444160,4570,4570,4570,4570,0
|
|
20250107,192200,726444160,4570,4570,4570,4570,0
|
|
20250107,192100,726444160,4570,4570,4570,4570,0
|
|
20250107,192000,726444160,4570,4570,4570,4570,2753
|
|
20250107,191900,726444160,4570,4570,4570,4570,0
|
|
20250107,191800,726444160,4570,4570,4570,4570,0
|
|
20250107,191700,726444160,4570,4570,4570,4570,0
|
|
20250107,191600,726444160,4570,4570,4570,4570,0
|
|
20250107,191500,726444160,4570,4570,4570,4570,0
|
|
20250107,191400,726444160,4570,4570,4570,4570,0
|
|
20250107,191300,726444160,4570,4570,4570,4570,0
|
|
20250107,191200,726444160,4570,4570,4570,4570,0
|
|
20250107,191100,726444160,4570,4570,4570,4570,0
|
|
20250107,191000,726444160,4570,4570,4570,4570,0
|
|
20250107,190900,726444160,4570,4570,4570,4570,0
|
|
20250107,190800,726444160,4570,4570,4570,4570,0
|
|
20250107,190700,726444160,4570,4570,4570,4570,0
|
|
20250107,190600,726444160,4570,4570,4570,4570,0
|
|
20250107,190500,726444160,4570,4570,4570,4570,0
|
|
20250107,190400,726444160,4570,4570,4570,4570,0
|
|
20250107,190300,726444160,4570,4570,4570,4570,0
|
|
20250107,190200,726444160,4570,4570,4570,4570,0
|
|
20250107,190100,726444160,4570,4570,4570,4570,0
|
|
20250107,190000,726444160,4570,4570,4570,4570,0
|
|
20250107,185900,726444160,4570,4570,4570,4570,0
|
|
20250107,185800,726444160,4570,4570,4570,4570,0
|
|
20250107,185700,726444160,4570,4570,4570,4570,0
|
|
20250107,185600,726444160,4570,4570,4570,4570,0
|
|
20250107,185500,726444160,4570,4570,4570,4570,0
|
|
20250107,185400,726444160,4570,4570,4570,4570,0
|
|
20250107,185300,726444160,4570,4570,4570,4570,0
|
|
20250107,185200,726444160,4570,4570,4570,4570,0
|
|
20250107,185100,726444160,4570,4570,4570,4570,0
|
|
20250107,185000,726444160,4570,4570,4570,4570,2753
|
|
20250107,184900,726444160,4570,4570,4570,4570,0
|
|
20250107,184800,726444160,4570,4570,4570,4570,0
|
|
20250107,184700,726444160,4570,4570,4570,4570,0
|
|
20250107,184600,726444160,4570,4570,4570,4570,0
|
|
20250107,184500,726444160,4570,4570,4570,4570,0
|
|
20250107,184400,726444160,4570,4570,4570,4570,0
|
|
20250107,184300,726444160,4570,4570,4570,4570,0
|
|
20250107,184200,726444160,4570,4570,4570,4570,0
|
|
20250107,184100,726444160,4570,4570,4570,4570,0
|
|
20250107,184000,726444160,4570,4570,4570,4570,0
|
|
20250107,183900,726444160,4570,4570,4570,4570,0
|
|
20250107,183800,726444160,4570,4570,4570,4570,0
|
|
20250107,183700,726444160,4570,4570,4570,4570,0
|
|
20250107,183600,726444160,4570,4570,4570,4570,0
|
|
20250107,183500,726444160,4570,4570,4570,4570,0
|
|
20250107,183400,726444160,4570,4570,4570,4570,0
|
|
20250107,183300,726444160,4570,4570,4570,4570,0
|
|
20250107,183200,726444160,4570,4570,4570,4570,0
|
|
20250107,183100,726444160,4570,4570,4570,4570,0
|
|
20250107,183000,726444160,4570,4570,4570,4570,0
|
|
20250107,182900,726444160,4570,4570,4570,4570,0
|
|
20250107,182800,726444160,4570,4570,4570,4570,0
|
|
20250107,182700,726444160,4570,4570,4570,4570,0
|
|
20250107,182600,726444160,4570,4570,4570,4570,0
|
|
20250107,182500,726444160,4570,4570,4570,4570,0
|
|
20250107,182400,726444160,4570,4570,4570,4570,0
|
|
20250107,182300,726444160,4570,4570,4570,4570,0
|
|
20250107,182200,726444160,4570,4570,4570,4570,0
|
|
20250107,182100,726444160,4570,4570,4570,4570,0
|
|
20250107,182000,726444160,4570,4570,4570,4570,2753
|
|
20250107,181900,726444160,4570,4570,4570,4570,0
|
|
20250107,181800,726444160,4570,4570,4570,4570,0
|
|
20250107,181700,726444160,4570,4570,4570,4570,0
|
|
20250107,181600,726444160,4570,4570,4570,4570,0
|
|
20250107,181500,726444160,4570,4570,4570,4570,0
|
|
20250107,181400,726444160,4570,4570,4570,4570,0
|
|
20250107,181300,726444160,4570,4570,4570,4570,0
|
|
20250107,181200,726444160,4570,4570,4570,4570,0
|
|
20250107,181100,726444160,4570,4570,4570,4570,0
|
|
20250107,181000,726444160,4570,4570,4570,4570,0
|
|
20250107,180900,726444160,4570,4570,4570,4570,0
|
|
20250107,180800,726444160,4570,4570,4570,4570,0
|
|
20250107,180700,726444160,4570,4570,4570,4570,0
|
|
20250107,180600,726444160,4570,4570,4570,4570,0
|
|
20250107,180500,726444160,4570,4570,4570,4570,0
|
|
20250107,180400,726444160,4570,4570,4570,4570,0
|
|
20250107,180300,726444160,4570,4570,4570,4570,0
|
|
20250107,180200,726444160,4570,4570,4570,4570,0
|
|
20250107,180100,726444160,4570,4570,4570,4570,0
|
|
20250107,180000,726444160,4570,4570,4570,4570,0
|
|
20250107,175900,726444160,4570,4570,4570,4570,0
|
|
20250107,175800,726444160,4570,4570,4570,4570,0
|
|
20250107,175700,726444160,4570,4570,4570,4570,0
|
|
20250107,175600,726444160,4570,4570,4570,4570,0
|
|
20250107,175500,726444160,4570,4570,4570,4570,0
|
|
20250107,175400,726444160,4570,4570,4570,4570,0
|
|
20250107,175300,726444160,4570,4570,4570,4570,0
|
|
20250107,175200,726444160,4570,4570,4570,4570,0
|
|
20250107,175100,726444160,4570,4570,4570,4570,0
|
|
20250107,175000,726444160,4570,4570,4570,4570,2753
|
|
20250107,174900,726444160,4570,4570,4570,4570,0
|
|
20250107,174800,726444160,4570,4570,4570,4570,0
|
|
20250107,174700,726444160,4570,4570,4570,4570,0
|
|
20250107,174600,726444160,4570,4570,4570,4570,0
|
|
20250107,174500,726444160,4570,4570,4570,4570,0
|
|
20250107,174400,726444160,4570,4570,4570,4570,0
|
|
20250107,174300,726444160,4570,4570,4570,4570,0
|
|
20250107,174200,726444160,4570,4570,4570,4570,0
|
|
20250107,174100,726444160,4570,4570,4570,4570,0
|
|
20250107,174000,726444160,4570,4570,4570,4570,0
|
|
20250107,173900,726444160,4570,4570,4570,4570,0
|
|
20250107,173800,726444160,4570,4570,4570,4570,0
|
|
20250107,173700,726444160,4570,4570,4570,4570,0
|
|
20250107,173600,726444160,4570,4570,4570,4570,0
|
|
20250107,173500,726444160,4570,4570,4570,4570,0
|
|
20250107,173400,726444160,4570,4570,4570,4570,0
|
|
20250107,173300,726444160,4570,4570,4570,4570,0
|
|
20250107,173200,726444160,4570,4570,4570,4570,0
|
|
20250107,173100,726444160,4570,4570,4570,4570,0
|
|
20250107,173000,726444160,4570,4570,4570,4570,0
|
|
20250107,172900,726444160,4570,4570,4570,4570,0
|
|
20250107,172800,726444160,4570,4570,4570,4570,0
|
|
20250107,172700,726444160,4570,4570,4570,4570,0
|
|
20250107,172600,726444160,4570,4570,4570,4570,0
|
|
20250107,172500,726444160,4570,4570,4570,4570,0
|
|
20250107,172400,726444160,4570,4570,4570,4570,0
|
|
20250107,172300,726444160,4570,4570,4570,4570,0
|
|
20250107,172200,726444160,4570,4570,4570,4570,0
|
|
20250107,172100,726444160,4570,4570,4570,4570,0
|
|
20250107,172000,726444160,4570,4570,4570,4570,2753
|
|
20250107,171900,726444160,4570,4570,4570,4570,0
|
|
20250107,171800,726444160,4570,4570,4570,4570,0
|
|
20250107,171700,726444160,4570,4570,4570,4570,0
|
|
20250107,171600,726444160,4570,4570,4570,4570,0
|
|
20250107,171500,726444160,4570,4570,4570,4570,0
|
|
20250107,171400,726444160,4570,4570,4570,4570,0
|
|
20250107,171300,726444160,4570,4570,4570,4570,0
|
|
20250107,171200,726444160,4570,4570,4570,4570,0
|
|
20250107,171100,726444160,4570,4570,4570,4570,0
|
|
20250107,171000,726444160,4570,4570,4570,4570,0
|
|
20250107,170900,726444160,4570,4570,4570,4570,0
|
|
20250107,170800,726444160,4570,4570,4570,4570,0
|
|
20250107,170700,726444160,4570,4570,4570,4570,0
|
|
20250107,170600,726444160,4570,4570,4570,4570,0
|
|
20250107,170500,726444160,4570,4570,4570,4570,0
|
|
20250107,170400,726444160,4570,4570,4570,4570,0
|
|
20250107,170300,726444160,4570,4570,4570,4570,0
|
|
20250107,170200,726444160,4570,4570,4570,4570,0
|
|
20250107,170100,726444160,4570,4570,4570,4570,0
|
|
20250107,170000,726444160,4570,4570,4570,4570,0
|
|
20250107,165900,726444160,4570,4570,4570,4570,0
|
|
20250107,165800,726444160,4570,4570,4570,4570,0
|
|
20250107,165700,726444160,4570,4570,4570,4570,0
|
|
20250107,165600,726444160,4570,4570,4570,4570,0
|
|
20250107,165500,726444160,4570,4570,4570,4570,0
|
|
20250107,165400,726444160,4570,4570,4570,4570,0
|
|
20250107,165300,726444160,4570,4570,4570,4570,0
|
|
20250107,165200,726444160,4570,4570,4570,4570,0
|
|
20250107,165100,726444160,4570,4570,4570,4570,0
|
|
20250107,165000,726444160,4570,4570,4570,4570,2753
|
|
20250107,164900,726444160,4570,4570,4570,4570,0
|
|
20250107,164800,726444160,4570,4570,4570,4570,0
|
|
20250107,164700,726444160,4570,4570,4570,4570,0
|
|
20250107,164600,726444160,4570,4570,4570,4570,0
|
|
20250107,164500,726444160,4570,4570,4570,4570,0
|
|
20250107,164400,726444160,4570,4570,4570,4570,0
|
|
20250107,164300,726444160,4570,4570,4570,4570,0
|
|
20250107,164200,726444160,4570,4570,4570,4570,0
|
|
20250107,164100,726444160,4570,4570,4570,4570,0
|
|
20250107,164000,726444160,4570,4570,4570,4570,0
|
|
20250107,163900,726444160,4570,4570,4570,4570,0
|
|
20250107,163800,726444160,4570,4570,4570,4570,0
|
|
20250107,163700,726444160,4570,4570,4570,4570,0
|
|
20250107,163600,726444160,4570,4570,4570,4570,0
|
|
20250107,163500,726444160,4570,4570,4570,4570,0
|
|
20250107,163400,726444160,4570,4570,4570,4570,0
|
|
20250107,163300,726444160,4570,4570,4570,4570,0
|
|
20250107,163200,726444160,4570,4570,4570,4570,0
|
|
20250107,163100,726444160,4570,4570,4570,4570,0
|
|
20250107,163000,726444160,4570,4570,4570,4570,0
|
|
20250107,162900,726444160,4570,4570,4570,4570,0
|
|
20250107,162800,726444160,4570,4570,4570,4570,0
|
|
20250107,162700,726444160,4570,4570,4570,4570,0
|
|
20250107,162600,726444160,4570,4570,4570,4570,0
|
|
20250107,162500,726444160,4570,4570,4570,4570,0
|
|
20250107,162400,726444160,4570,4570,4570,4570,0
|
|
20250107,162300,726444160,4570,4570,4570,4570,0
|
|
20250107,162200,726444160,4570,4570,4570,4570,0
|
|
20250107,162100,726444160,4570,4570,4570,4570,0
|
|
20250107,162000,726444160,4570,4570,4570,4570,2753
|
|
20250107,161900,726444160,4570,4570,4570,4570,0
|
|
20250107,161800,726444160,4570,4570,4570,4570,0
|
|
20250107,161700,726444160,4570,4570,4570,4570,0
|
|
20250107,161600,726444160,4570,4570,4570,4570,0
|
|
20250107,161500,726444160,4570,4570,4570,4570,0
|
|
20250107,161400,726444160,4570,4570,4570,4570,0
|
|
20250107,161300,726444160,4570,4570,4570,4570,0
|
|
20250107,161200,726444160,4570,4570,4570,4570,0
|
|
20250107,161100,726444160,4570,4570,4570,4570,0
|
|
20250107,161000,726444160,4570,4570,4570,4570,0
|
|
20250107,160900,726444160,4570,4570,4570,4570,0
|
|
20250107,160800,726444160,4570,4570,4570,4570,0
|
|
20250107,160700,726444160,4570,4570,4570,4570,0
|
|
20250107,160600,726444160,4570,4570,4570,4570,0
|
|
20250107,160500,726444160,4570,4570,4570,4570,0
|
|
20250107,160400,726444160,4570,4570,4570,4570,0
|
|
20250107,160300,726444160,4570,4570,4570,4570,0
|
|
20250107,160200,726444160,4570,4570,4570,4570,0
|
|
20250107,160100,726444160,4570,4570,4570,4570,0
|
|
20250107,160000,726444160,4570,4570,4570,4570,0
|
|
20250107,155900,726444160,4570,4570,4570,4570,0
|
|
20250107,155800,726444160,4570,4570,4570,4570,0
|
|
20250107,155700,726444160,4570,4570,4570,4570,0
|
|
20250107,155600,726444160,4570,4570,4570,4570,0
|
|
20250107,155500,726444160,4570,4570,4570,4570,0
|
|
20250107,155400,726444160,4570,4570,4570,4570,0
|
|
20250107,155300,726444160,4570,4570,4570,4570,0
|
|
20250107,155200,726444160,4570,4570,4570,4570,0
|
|
20250107,155100,726444160,4570,4570,4570,4570,0
|
|
20250107,155000,726444160,4570,4570,4570,4570,2753
|
|
20250107,154900,726444160,4570,4570,4570,4570,0
|
|
20250107,154800,726444160,4570,4570,4570,4570,0
|
|
20250107,154700,726444160,4570,4570,4570,4570,0
|
|
20250107,154600,726444160,4570,4570,4570,4570,0
|
|
20250107,154500,726444160,4570,4570,4570,4570,0
|
|
20250107,154400,726444160,4570,4570,4570,4570,0
|
|
20250107,154300,726444160,4570,4570,4570,4570,0
|
|
20250107,154200,726444160,4570,4570,4570,4570,0
|
|
20250107,154100,726444160,4570,4570,4570,4570,0
|
|
20250107,154000,726444160,4570,4570,4570,4570,0
|
|
20250107,153900,726444160,4570,4570,4570,4570,0
|
|
20250107,153800,726444160,4570,4570,4570,4570,0
|
|
20250107,153700,726444160,4570,4570,4570,4570,0
|
|
20250107,153600,726444160,4570,4570,4570,4570,0
|
|
20250107,153500,726444160,4570,4570,4570,4570,0
|
|
20250107,153400,726444160,4570,4570,4570,4570,0
|
|
20250107,153300,726444160,4570,4570,4570,4570,0
|
|
20250107,153200,726444160,4570,4570,4570,4570,0
|
|
20250107,153100,726444160,4570,4570,4570,4570,0
|
|
20250107,153000,726444160,4570,4570,4570,4570,2753
|
|
20250107,152900,713862950,4565,4565,4565,4565,0
|
|
20250107,152800,713862950,4565,4565,4565,4565,0
|
|
20250107,152700,713862950,4565,4565,4565,4565,0
|
|
20250107,152600,713862950,4565,4565,4565,4565,0
|
|
20250107,152500,713862950,4565,4565,4565,4565,0
|
|
20250107,152400,713862950,4565,4565,4565,4565,0
|
|
20250107,152300,713862950,4565,4565,4565,4565,0
|
|
20250107,152200,713862950,4565,4565,4565,4565,0
|
|
20250107,152100,713862950,4565,4565,4565,4565,0
|
|
20250107,152000,713862950,4565,4565,4565,4565,0
|
|
20250107,151900,713862950,4565,4570,4570,4565,980
|
|
20250107,151800,709387725,4570,4570,4570,4565,964
|
|
20250107,151700,704983720,4570,4565,4570,4560,1162
|
|
20250107,151600,699678825,4565,4565,4565,4565,67
|
|
20250107,151500,699372970,4565,4565,4565,4565,0
|
|
20250107,151400,699372970,4565,4565,4565,4560,245
|
|
20250107,151300,698255360,4565,4565,4565,4565,103
|
|
20250107,151200,697785165,4565,4565,4565,4565,0
|
|
20250107,151100,697785165,4565,4560,4565,4560,136
|
|
20250107,151000,697164825,4565,4555,4565,4555,138
|
|
20250107,150900,696535855,4555,4555,4555,4555,172
|
|
20250107,150800,695752395,4555,4555,4555,4555,170
|
|
20250107,150700,694978045,4565,4565,4565,4565,180
|
|
20250107,150600,694156345,4565,4565,4565,4565,0
|
|
20250107,150500,694156345,4565,4560,4565,4560,962
|
|
20250107,150400,689769605,4560,4555,4560,4555,261
|
|
20250107,150300,688580070,4555,4555,4555,4555,0
|
|
20250107,150200,688580070,4555,4560,4560,4555,1513
|
|
20250107,150100,681687780,4560,4560,4560,4560,420
|
|
20250107,150000,679772580,4560,4560,4560,4560,457
|
|
20250107,145900,677688660,4560,4565,4565,4560,896
|
|
20250107,145800,673602650,4565,4565,4565,4565,135
|
|
20250107,145700,672986375,4560,4560,4560,4560,69
|
|
20250107,145600,672671735,4560,4560,4560,4560,0
|
|
20250107,145500,672671735,4560,4560,4560,4560,131
|
|
20250107,145400,672074375,4560,4560,4560,4560,1000
|
|
20250107,145300,667514375,4560,4560,4560,4560,472
|
|
20250107,145200,665362055,4565,4565,4570,4560,1312
|
|
20250107,145100,659375585,4570,4570,4570,4570,0
|
|
20250107,145000,659375585,4570,4565,4570,4565,752
|
|
20250107,144900,655942695,4575,4575,4575,4565,1111
|
|
20250107,144800,650870105,4575,4575,4575,4575,159
|
|
20250107,144700,650142680,4570,4580,4580,4570,1028
|
|
20250107,144600,645444370,4580,4580,4580,4580,1
|
|
20250107,144500,645439790,4580,4580,4580,4580,6
|
|
20250107,144400,645412310,4580,4580,4580,4580,63
|
|
20250107,144300,645123770,4570,4570,4570,4570,712
|
|
20250107,144200,641869930,4570,4570,4570,4570,0
|
|
20250107,144100,641869930,4570,4570,4580,4570,455
|
|
20250107,144000,639787810,4575,4575,4575,4575,51
|
|
20250107,143900,639554485,4575,4575,4575,4575,450
|
|
20250107,143800,637495735,4580,4580,4580,4580,36
|
|
20250107,143700,637330855,4570,4570,4570,4570,153
|
|
20250107,143600,636631645,4570,4570,4570,4570,0
|
|
20250107,143500,636631645,4570,4570,4570,4570,45
|
|
20250107,143400,636425995,4570,4570,4570,4570,125
|
|
20250107,143300,635854745,4570,4580,4580,4570,998
|
|
20250107,143200,631291825,4575,4575,4575,4575,29
|
|
20250107,143100,631159150,4570,4575,4575,4570,372
|
|
20250107,143000,629458100,4575,4570,4575,4570,414
|
|
20250107,142900,627565925,4570,4570,4570,4570,77
|
|
20250107,142800,627214035,4575,4575,4575,4575,747
|
|
20250107,142700,623796510,4575,4575,4575,4575,962
|
|
20250107,142600,619395360,4575,4575,4575,4575,97
|
|
20250107,142500,618951585,4575,4570,4575,4570,610
|
|
20250107,142400,616161085,4575,4575,4575,4575,443
|
|
20250107,142300,614134360,4580,4580,4580,4580,532
|
|
20250107,142200,611697800,4580,4575,4580,4575,155
|
|
20250107,142100,610988490,4580,4580,4580,4580,435
|
|
20250107,142000,608996190,4580,4580,4580,4580,0
|
|
20250107,141900,608996190,4580,4580,4580,4580,600
|
|
20250107,141800,606248190,4580,4585,4585,4580,169
|
|
20250107,141700,605473330,4580,4580,4580,4580,347
|
|
20250107,141600,603884070,4585,4585,4585,4585,0
|
|
20250107,141500,603884070,4585,4585,4585,4585,348
|
|
20250107,141400,602288490,4585,4585,4585,4585,0
|
|
20250107,141300,602288490,4585,4585,4585,4585,0
|
|
20250107,141200,602288490,4585,4585,4585,4585,368
|
|
20250107,141100,600601210,4590,4590,4590,4590,475
|
|
20250107,141000,598420960,4590,4590,4590,4590,1518
|
|
20250107,140900,591453340,4590,4590,4590,4590,133
|
|
20250107,140800,590842870,4590,4590,4590,4590,1270
|
|
20250107,140700,585013570,4595,4590,4595,4590,1573
|
|
20250107,140600,577792165,4580,4590,4590,4580,619
|
|
20250107,140500,574955955,4590,4590,4590,4590,420
|
|
20250107,140400,573028155,4590,4590,4590,4590,100
|
|
20250107,140300,572569155,4590,4590,4590,4590,0
|
|
20250107,140200,572569155,4590,4590,4590,4590,269
|
|
20250107,140100,571334445,4575,4590,4590,4575,246
|
|
20250107,140000,570206805,4590,4585,4590,4585,795
|
|
20250107,135900,566559960,4580,4575,4580,4575,1084
|
|
20250107,135800,561595440,4575,4575,4575,4575,1203
|
|
20250107,135700,556091715,4575,4575,4575,4575,942
|
|
20250107,135600,551782065,4575,4575,4575,4575,50
|
|
20250107,135500,551553315,4580,4580,4580,4580,134
|
|
20250107,135400,550939595,4580,4580,4580,4580,0
|
|
20250107,135300,550939595,4580,4580,4580,4580,208
|
|
20250107,135200,549986955,4575,4575,4575,4575,0
|
|
20250107,135100,549986955,4575,4575,4575,4575,609
|
|
20250107,135000,547200780,4575,4575,4575,4575,50
|
|
20250107,134900,546972030,4575,4570,4575,4570,1872
|
|
20250107,134800,538414385,4570,4570,4570,4570,0
|
|
20250107,134700,538414385,4570,4570,4570,4570,0
|
|
20250107,134600,538414385,4570,4565,4570,4565,1016
|
|
20250107,134500,533774675,4565,4565,4565,4565,152
|
|
20250107,134400,533080795,4560,4560,4560,4560,100
|
|
20250107,134300,532624795,4560,4560,4560,4560,242
|
|
20250107,134200,531521275,4560,4560,4560,4560,0
|
|
20250107,134100,531521275,4560,4560,4560,4560,364
|
|
20250107,134000,529861435,4560,4560,4560,4560,1
|
|
20250107,133900,529856875,4560,4560,4560,4560,324
|
|
20250107,133800,528379435,4560,4560,4560,4560,66
|
|
20250107,133700,528078475,4565,4565,4565,4565,0
|
|
20250107,133600,528078475,4565,4565,4565,4565,0
|
|
20250107,133500,528078475,4565,4565,4565,4565,2
|
|
20250107,133400,528069345,4555,4555,4555,4555,1
|
|
20250107,133300,528064790,4555,4555,4555,4555,50
|
|
20250107,133200,527837040,4565,4565,4565,4565,0
|
|
20250107,133100,527837040,4565,4560,4565,4560,1579
|
|
20250107,133000,520635930,4560,4570,4570,4560,2082
|
|
20250107,132900,511139700,4570,4570,4570,4570,0
|
|
20250107,132800,511139700,4570,4570,4570,4570,125
|
|
20250107,132700,510568450,4570,4570,4570,4570,0
|
|
20250107,132600,510568450,4570,4570,4570,4570,0
|
|
20250107,132500,510568450,4570,4570,4570,4570,0
|
|
20250107,132400,510568450,4570,4570,4570,4570,0
|
|
20250107,132300,510568450,4570,4570,4570,4570,187
|
|
20250107,132200,509713860,4570,4570,4570,4570,0
|
|
20250107,132100,509713860,4570,4570,4570,4570,0
|
|
20250107,132000,509713860,4570,4570,4570,4570,2
|
|
20250107,131900,509704720,4570,4570,4570,4570,0
|
|
20250107,131800,509704720,4570,4560,4570,4560,171
|
|
20250107,131700,508924650,4565,4565,4565,4565,62
|
|
20250107,131600,508641620,4565,4565,4565,4565,142
|
|
20250107,131500,507993390,4565,4565,4565,4565,20
|
|
20250107,131400,507902090,4565,4565,4565,4565,0
|
|
20250107,131300,507902090,4565,4565,4565,4565,0
|
|
20250107,131200,507902090,4565,4565,4570,4565,207
|
|
20250107,131100,506956635,4565,4570,4570,4565,36
|
|
20250107,131000,506792120,4570,4570,4570,4570,0
|
|
20250107,130900,506792120,4570,4570,4570,4570,63
|
|
20250107,130800,506504210,4570,4570,4570,4570,0
|
|
20250107,130700,506504210,4570,4570,4570,4570,10
|
|
20250107,130600,506458510,4575,4575,4575,4575,0
|
|
20250107,130500,506458510,4575,4570,4575,4570,328
|
|
20250107,130400,504959380,4570,4560,4570,4560,112
|
|
20250107,130300,504448540,4560,4560,4560,4560,0
|
|
20250107,130200,504448540,4560,4560,4560,4560,99
|
|
20250107,130100,503997100,4565,4565,4565,4565,0
|
|
20250107,130000,503997100,4565,4565,4570,4560,119
|
|
20250107,125900,503453440,4570,4570,4570,4570,0
|
|
20250107,125800,503453440,4570,4565,4570,4565,298
|
|
20250107,125700,502092820,4570,4570,4570,4570,0
|
|
20250107,125600,502092820,4570,4570,4570,4570,0
|
|
20250107,125500,502092820,4570,4570,4570,4570,10
|
|
20250107,125400,502047120,4565,4565,4565,4565,435
|
|
20250107,125300,500061345,4565,4565,4565,4565,0
|
|
20250107,125200,500061345,4565,4565,4565,4565,10
|
|
20250107,125100,500015695,4570,4570,4570,4570,110
|
|
20250107,125000,499512995,4570,4570,4570,4570,1
|
|
20250107,124900,499508425,4570,4565,4570,4565,219
|
|
20250107,124800,498507950,4565,4565,4565,4565,367
|
|
20250107,124700,496832595,4565,4560,4565,4560,29
|
|
20250107,124600,496700345,4560,4570,4570,4560,112
|
|
20250107,124500,496189605,4565,4570,4570,4565,3
|
|
20250107,124400,496175905,4570,4570,4570,4570,0
|
|
20250107,124300,496175905,4570,4570,4570,4570,0
|
|
20250107,124200,496175905,4570,4570,4570,4570,160
|
|
20250107,124100,495444705,4565,4560,4565,4560,81
|
|
20250107,124000,495074945,4560,4560,4560,4560,13
|
|
20250107,123900,495015665,4560,4560,4560,4560,161
|
|
20250107,123800,494281505,4560,4555,4560,4555,811
|
|
20250107,123700,490586970,4550,4555,4555,4550,201
|
|
20250107,123600,489671420,4550,4555,4555,4550,212
|
|
20250107,123500,488706045,4550,4550,4550,4550,76
|
|
20250107,123400,488360245,4550,4550,4550,4550,29
|
|
20250107,123300,488228295,4560,4560,4565,4555,577
|
|
20250107,123200,485598095,4560,4555,4560,4555,101
|
|
20250107,123100,485138035,4555,4555,4555,4555,70
|
|
20250107,123000,484819185,4555,4555,4565,4555,747
|
|
20250107,122900,481416130,4565,4555,4565,4555,228
|
|
20250107,122800,480376990,4565,4560,4565,4555,543
|
|
20250107,122700,477902695,4560,4560,4560,4560,0
|
|
20250107,122600,477902695,4560,4560,4560,4560,0
|
|
20250107,122500,477902695,4560,4560,4560,4560,0
|
|
20250107,122400,477902695,4560,4560,4560,4560,2
|
|
20250107,122300,477893575,4560,4560,4560,4560,27
|
|
20250107,122200,477770455,4560,4560,4560,4560,311
|
|
20250107,122100,476352295,4560,4560,4570,4560,4845
|
|
20250107,122000,454252575,4560,4560,4560,4560,1012
|
|
20250107,121900,449637855,4560,4560,4560,4560,52
|
|
20250107,121800,449400735,4565,4565,4570,4555,1900
|
|
20250107,121700,440731610,4570,4565,4570,4565,623
|
|
20250107,121600,437887090,4570,4570,4570,4570,0
|
|
20250107,121500,437887090,4570,4570,4570,4570,47
|
|
20250107,121400,437672300,4570,4570,4570,4570,154
|
|
20250107,121300,436968520,4570,4570,4570,4570,52
|
|
20250107,121200,436730880,4570,4570,4570,4570,15
|
|
20250107,121100,436662330,4570,4570,4570,4570,1
|
|
20250107,121000,436657760,4575,4575,4575,4575,0
|
|
20250107,120900,436657760,4575,4570,4575,4570,1037
|
|
20250107,120800,431918485,4570,4570,4570,4570,65
|
|
20250107,120700,431621435,4570,4565,4575,4565,910
|
|
20250107,120600,427466470,4570,4570,4570,4570,11
|
|
20250107,120500,427416200,4570,4575,4575,4570,80
|
|
20250107,120400,427050325,4575,4575,4575,4575,25
|
|
20250107,120300,426935950,4580,4565,4580,4565,31
|
|
20250107,120200,426793985,4565,4565,4565,4565,0
|
|
20250107,120100,426793985,4565,4570,4570,4565,337
|
|
20250107,120000,425254690,4580,4580,4580,4580,0
|
|
20250107,115900,425254690,4580,4580,4580,4580,2
|
|
20250107,115800,425245530,4580,4580,4580,4580,16
|
|
20250107,115700,425172250,4580,4575,4580,4570,188
|
|
20250107,115600,424313075,4580,4580,4580,4580,0
|
|
20250107,115500,424313075,4580,4580,4580,4580,3
|
|
20250107,115400,424299335,4580,4580,4580,4580,2
|
|
20250107,115300,424290175,4580,4580,4580,4580,0
|
|
20250107,115200,424290175,4580,4590,4590,4580,314
|
|
20250107,115100,422850055,4590,4590,4590,4590,2
|
|
20250107,115000,422840875,4585,4580,4585,4580,278
|
|
20250107,114900,421567495,4585,4585,4585,4585,191
|
|
20250107,114800,420691760,4585,4585,4585,4585,2
|
|
20250107,114700,420682590,4595,4590,4595,4590,1587
|
|
20250107,114600,413395000,4590,4575,4590,4575,3367
|
|
20250107,114500,397975135,4570,4570,4570,4570,0
|
|
20250107,114400,397975135,4570,4570,4570,4570,0
|
|
20250107,114300,397975135,4570,4570,4570,4570,0
|
|
20250107,114200,397975135,4570,4575,4575,4570,23
|
|
20250107,114100,397869955,4575,4575,4575,4575,0
|
|
20250107,114000,397869955,4575,4575,4575,4575,1
|
|
20250107,113900,397865380,4570,4570,4570,4570,159
|
|
20250107,113800,397138750,4570,4570,4570,4570,222
|
|
20250107,113700,396124210,4570,4570,4570,4570,903
|
|
20250107,113600,391997500,4570,4570,4570,4570,0
|
|
20250107,113500,391997500,4570,4570,4570,4570,0
|
|
20250107,113400,391997500,4570,4570,4570,4570,8
|
|
20250107,113300,391960940,4570,4570,4570,4570,0
|
|
20250107,113200,391960940,4570,4570,4570,4570,0
|
|
20250107,113100,391960940,4570,4570,4570,4570,1
|
|
20250107,113000,391956370,4575,4575,4575,4575,0
|
|
20250107,112900,391956370,4575,4570,4575,4570,80
|
|
20250107,112800,391590670,4570,4570,4570,4570,0
|
|
20250107,112700,391590670,4570,4570,4570,4570,0
|
|
20250107,112600,391590670,4570,4570,4570,4570,0
|
|
20250107,112500,391590670,4570,4570,4570,4570,0
|
|
20250107,112400,391590670,4570,4570,4570,4570,0
|
|
20250107,112300,391590670,4570,4570,4575,4570,263
|
|
20250107,112200,390387465,4570,4570,4570,4570,21
|
|
20250107,112100,390291495,4570,4570,4570,4570,20
|
|
20250107,112000,390200095,4570,4570,4570,4570,1
|
|
20250107,111900,390195525,4570,4570,4570,4570,576
|
|
20250107,111800,387563205,4570,4570,4570,4570,7
|
|
20250107,111700,387531215,4570,4570,4570,4570,500
|
|
20250107,111600,385246215,4570,4570,4580,4570,2726
|
|
20250107,111500,372787605,4575,4575,4575,4575,61
|
|
20250107,111400,372508530,4575,4575,4575,4575,181
|
|
20250107,111300,371680455,4575,4575,4575,4575,68
|
|
20250107,111200,371369355,4570,4575,4575,4570,106
|
|
20250107,111100,370884905,4570,4575,4575,4570,12
|
|
20250107,111000,370830010,4575,4575,4575,4575,0
|
|
20250107,110900,370830010,4575,4575,4580,4575,208
|
|
20250107,110800,369877650,4575,4575,4575,4575,82
|
|
20250107,110700,369502500,4580,4580,4580,4580,0
|
|
20250107,110600,369502500,4580,4580,4580,4580,138
|
|
20250107,110500,368870460,4580,4580,4580,4580,148
|
|
20250107,110400,368192620,4575,4575,4575,4570,311
|
|
20250107,110300,366770295,4575,4575,4575,4575,0
|
|
20250107,110200,366770295,4575,4575,4575,4575,107
|
|
20250107,110100,366280770,4575,4575,4575,4570,29
|
|
20250107,110000,366148190,4575,4570,4575,4570,1567
|
|
20250107,105900,358986170,4575,4575,4575,4575,5
|
|
20250107,105800,358963295,4575,4575,4575,4575,497
|
|
20250107,105700,356689520,4580,4580,4580,4580,0
|
|
20250107,105600,356689520,4580,4580,4580,4580,23
|
|
20250107,105500,356584180,4580,4580,4580,4580,40
|
|
20250107,105400,356400980,4580,4580,4580,4580,0
|
|
20250107,105300,356400980,4580,4580,4580,4580,110
|
|
20250107,105200,355897180,4580,4580,4580,4580,50
|
|
20250107,105100,355668180,4575,4575,4575,4575,492
|
|
20250107,105000,353417280,4575,4575,4575,4575,30
|
|
20250107,104900,353280030,4575,4580,4585,4575,538
|
|
20250107,104800,350818050,4585,4575,4585,4575,36
|
|
20250107,104700,350653290,4585,4580,4585,4580,475
|
|
20250107,104600,348477515,4580,4585,4585,4580,489
|
|
20250107,104500,346237855,4590,4590,4590,4590,0
|
|
20250107,104400,346237855,4590,4590,4590,4590,0
|
|
20250107,104300,346237855,4590,4590,4590,4590,0
|
|
20250107,104200,346237855,4590,4585,4590,4585,60
|
|
20250107,104100,345962685,4580,4580,4580,4580,0
|
|
20250107,104000,345962685,4580,4585,4585,4580,74
|
|
20250107,103900,345623695,4585,4585,4585,4585,90
|
|
20250107,103800,345211045,4585,4580,4585,4580,29
|
|
20250107,103700,345078175,4585,4585,4585,4585,0
|
|
20250107,103600,345078175,4585,4585,4585,4585,121
|
|
20250107,103500,344523390,4585,4585,4585,4585,83
|
|
20250107,103400,344142835,4590,4585,4590,4585,112
|
|
20250107,103300,343629305,4590,4590,4590,4590,1
|
|
20250107,103200,343624715,4580,4580,4580,4580,0
|
|
20250107,103100,343624715,4580,4585,4585,4580,102
|
|
20250107,103000,343157080,4585,4580,4585,4580,140
|
|
20250107,102900,342515855,4585,4585,4585,4585,17
|
|
20250107,102800,342437910,4590,4585,4590,4585,264
|
|
20250107,102700,341226705,4585,4585,4585,4585,100
|
|
20250107,102600,340768205,4585,4580,4585,4580,106
|
|
20250107,102500,340282675,4575,4575,4575,4575,92
|
|
20250107,102400,339861775,4575,4575,4575,4575,19
|
|
20250107,102300,339774850,4575,4575,4575,4575,1401
|
|
20250107,102200,333365275,4575,4570,4575,4570,1010
|
|
20250107,102100,328749525,4575,4575,4575,4575,102
|
|
20250107,102000,328282875,4575,4575,4575,4575,390
|
|
20250107,101900,326498625,4575,4580,4580,4575,133
|
|
20250107,101800,325890085,4590,4590,4590,4590,0
|
|
20250107,101700,325890085,4590,4590,4590,4590,0
|
|
20250107,101600,325890085,4590,4590,4590,4590,52
|
|
20250107,101500,325651405,4580,4580,4580,4580,105
|
|
20250107,101400,325170505,4600,4600,4600,4600,0
|
|
20250107,101300,325170505,4600,4600,4600,4600,1
|
|
20250107,101200,325165905,4600,4600,4600,4600,0
|
|
20250107,101100,325165905,4600,4585,4600,4575,6330
|
|
20250107,101000,296164165,4590,4585,4590,4585,1430
|
|
20250107,100900,289606685,4585,4585,4585,4580,1086
|
|
20250107,100800,284632455,4585,4585,4585,4580,1107
|
|
20250107,100700,279559360,4580,4580,4580,4580,18
|
|
20250107,100600,279476920,4580,4585,4585,4580,2
|
|
20250107,100500,279467755,4585,4585,4585,4585,1026
|
|
20250107,100400,274763545,4585,4590,4590,4585,1095
|
|
20250107,100300,269742640,4590,4585,4590,4585,102
|
|
20250107,100200,269274945,4590,4590,4590,4590,713
|
|
20250107,100100,266002275,4590,4590,4590,4590,0
|
|
20250107,100000,266002275,4590,4590,4590,4590,151
|
|
20250107,095900,265309185,4595,4585,4595,4585,802
|
|
20250107,095800,261630995,4585,4590,4590,4585,167
|
|
20250107,095700,260864505,4590,4590,4595,4590,41
|
|
20250107,095600,260676210,4590,4590,4590,4590,65
|
|
20250107,095500,260377860,4590,4600,4600,4590,180
|
|
20250107,095400,259551190,4600,4600,4600,4600,0
|
|
20250107,095300,259551190,4600,4600,4600,4600,48
|
|
20250107,095200,259330390,4590,4590,4590,4590,0
|
|
20250107,095100,259330390,4590,4590,4590,4590,164
|
|
20250107,095000,258577630,4600,4600,4600,4595,499
|
|
20250107,094900,256282755,4595,4585,4595,4585,586
|
|
20250107,094800,253590660,4595,4595,4595,4595,384
|
|
20250107,094700,251826180,4590,4595,4595,4590,220
|
|
20250107,094600,250816315,4590,4590,4590,4590,11
|
|
20250107,094500,250765825,4590,4590,4590,4590,11
|
|
20250107,094400,250715335,4595,4590,4600,4590,426
|
|
20250107,094300,248759745,4600,4595,4600,4595,56
|
|
20250107,094200,248502195,4600,4590,4600,4590,1950
|
|
20250107,094100,239544675,4590,4590,4590,4590,102
|
|
20250107,094000,239076495,4585,4585,4590,4585,674
|
|
20250107,093900,235983580,4590,4580,4590,4580,64
|
|
20250107,093800,235690345,4580,4590,4590,4580,225
|
|
20250107,093700,234659560,4590,4585,4590,4585,145
|
|
20250107,093600,233994245,4585,4590,4590,4585,372
|
|
20250107,093500,232288525,4585,4590,4600,4585,3808
|
|
20250107,093400,214798585,4595,4595,4595,4595,25
|
|
20250107,093300,214683710,4600,4600,4600,4600,308
|
|
20250107,093200,213266910,4600,4600,4600,4600,248
|
|
20250107,093100,212126110,4600,4600,4605,4600,268
|
|
20250107,093000,210892540,4605,4610,4610,4605,276
|
|
20250107,092900,209621445,4605,4605,4605,4605,701
|
|
20250107,092800,206393340,4605,4605,4605,4600,924
|
|
20250107,092700,202138860,4600,4600,4605,4600,916
|
|
20250107,092600,197924335,4605,4600,4605,4600,627
|
|
20250107,092500,195039635,4605,4595,4605,4595,320
|
|
20250107,092400,193567640,4595,4595,4595,4595,31
|
|
20250107,092300,193425195,4595,4595,4595,4595,10
|
|
20250107,092200,193379245,4595,4590,4595,4585,259
|
|
20250107,092100,192190465,4585,4600,4600,4585,159
|
|
20250107,092000,191459450,4585,4595,4595,4585,201
|
|
20250107,091900,190536760,4595,4595,4595,4595,1
|
|
20250107,091800,190532165,4590,4600,4605,4585,155
|
|
20250107,091700,189820715,4605,4600,4605,4590,337
|
|
20250107,091600,188272160,4600,4585,4605,4585,105
|
|
20250107,091500,187789580,4595,4595,4600,4595,711
|
|
20250107,091400,184522470,4595,4590,4595,4575,1688
|
|
20250107,091300,176785175,4590,4590,4590,4580,669
|
|
20250107,091200,173719165,4585,4585,4585,4585,115
|
|
20250107,091100,173191890,4585,4585,4595,4585,3288
|
|
20250107,091000,158116150,4580,4590,4595,4580,1007
|
|
20250107,090900,153496515,4585,4600,4605,4580,1375
|
|
20250107,090800,147198570,4600,4620,4620,4600,5256
|
|
20250107,090700,122984015,4620,4620,4620,4615,1052
|
|
20250107,090600,118124685,4620,4630,4630,4620,2198
|
|
20250107,090500,107952155,4630,4630,4640,4620,2039
|
|
20250107,090400,98507990,4630,4610,4635,4610,4669
|
|
20250107,090300,76903000,4605,4610,4625,4600,4894
|
|
20250107,090200,54344620,4625,4605,4640,4600,3818
|
|
20250107,090100,36712845,4600,4580,4600,4580,1869
|
|
20250107,090000,28125725,4565,4600,4600,4565,6116
|