632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192900,595643135,4970,4970,4970,4970,1580
|
|
20250106,192800,595643135,4970,4970,4970,4970,0
|
|
20250106,192700,595643135,4970,4970,4970,4970,0
|
|
20250106,192600,595643135,4970,4970,4970,4970,0
|
|
20250106,192500,595643135,4970,4970,4970,4970,0
|
|
20250106,192400,595643135,4970,4970,4970,4970,0
|
|
20250106,192300,595643135,4970,4970,4970,4970,0
|
|
20250106,192200,595643135,4970,4970,4970,4970,0
|
|
20250106,192100,595643135,4970,4970,4970,4970,0
|
|
20250106,192000,595643135,4970,4970,4970,4970,0
|
|
20250106,191900,595643135,4970,4970,4970,4970,0
|
|
20250106,191800,595643135,4970,4970,4970,4970,0
|
|
20250106,191700,595643135,4970,4970,4970,4970,0
|
|
20250106,191600,595643135,4970,4970,4970,4970,0
|
|
20250106,191500,595643135,4970,4970,4970,4970,0
|
|
20250106,191400,595643135,4970,4970,4970,4970,0
|
|
20250106,191300,595643135,4970,4970,4970,4970,0
|
|
20250106,191200,595643135,4970,4970,4970,4970,0
|
|
20250106,191100,595643135,4970,4970,4970,4970,0
|
|
20250106,191000,595643135,4970,4970,4970,4970,0
|
|
20250106,190900,595643135,4970,4970,4970,4970,0
|
|
20250106,190800,595643135,4970,4970,4970,4970,0
|
|
20250106,190700,595643135,4970,4970,4970,4970,0
|
|
20250106,190600,595643135,4970,4970,4970,4970,0
|
|
20250106,190500,595643135,4970,4970,4970,4970,0
|
|
20250106,190400,595643135,4970,4970,4970,4970,0
|
|
20250106,190300,595643135,4970,4970,4970,4970,0
|
|
20250106,190200,595643135,4970,4970,4970,4970,0
|
|
20250106,190100,595643135,4970,4970,4970,4970,0
|
|
20250106,190000,595643135,4970,4970,4970,4970,0
|
|
20250106,185900,595643135,4970,4970,4970,4970,1580
|
|
20250106,185800,595643135,4970,4970,4970,4970,0
|
|
20250106,185700,595643135,4970,4970,4970,4970,0
|
|
20250106,185600,595643135,4970,4970,4970,4970,0
|
|
20250106,185500,595643135,4970,4970,4970,4970,0
|
|
20250106,185400,595643135,4970,4970,4970,4970,0
|
|
20250106,185300,595643135,4970,4970,4970,4970,0
|
|
20250106,185200,595643135,4970,4970,4970,4970,0
|
|
20250106,185100,595643135,4970,4970,4970,4970,0
|
|
20250106,185000,595643135,4970,4970,4970,4970,0
|
|
20250106,184900,595643135,4970,4970,4970,4970,0
|
|
20250106,184800,595643135,4970,4970,4970,4970,0
|
|
20250106,184700,595643135,4970,4970,4970,4970,0
|
|
20250106,184600,595643135,4970,4970,4970,4970,0
|
|
20250106,184500,595643135,4970,4970,4970,4970,0
|
|
20250106,184400,595643135,4970,4970,4970,4970,0
|
|
20250106,184300,595643135,4970,4970,4970,4970,0
|
|
20250106,184200,595643135,4970,4970,4970,4970,0
|
|
20250106,184100,595643135,4970,4970,4970,4970,0
|
|
20250106,184000,595643135,4970,4970,4970,4970,0
|
|
20250106,183900,595643135,4970,4970,4970,4970,0
|
|
20250106,183800,595643135,4970,4970,4970,4970,0
|
|
20250106,183700,595643135,4970,4970,4970,4970,0
|
|
20250106,183600,595643135,4970,4970,4970,4970,0
|
|
20250106,183500,595643135,4970,4970,4970,4970,0
|
|
20250106,183400,595643135,4970,4970,4970,4970,0
|
|
20250106,183300,595643135,4970,4970,4970,4970,0
|
|
20250106,183200,595643135,4970,4970,4970,4970,0
|
|
20250106,183100,595643135,4970,4970,4970,4970,0
|
|
20250106,183000,595643135,4970,4970,4970,4970,0
|
|
20250106,182900,595643135,4970,4970,4970,4970,1580
|
|
20250106,182800,595643135,4970,4970,4970,4970,0
|
|
20250106,182700,595643135,4970,4970,4970,4970,0
|
|
20250106,182600,595643135,4970,4970,4970,4970,0
|
|
20250106,182500,595643135,4970,4970,4970,4970,0
|
|
20250106,182400,595643135,4970,4970,4970,4970,0
|
|
20250106,182300,595643135,4970,4970,4970,4970,0
|
|
20250106,182200,595643135,4970,4970,4970,4970,0
|
|
20250106,182100,595643135,4970,4970,4970,4970,0
|
|
20250106,182000,595643135,4970,4970,4970,4970,0
|
|
20250106,181900,595643135,4970,4970,4970,4970,0
|
|
20250106,181800,595643135,4970,4970,4970,4970,0
|
|
20250106,181700,595643135,4970,4970,4970,4970,0
|
|
20250106,181600,595643135,4970,4970,4970,4970,0
|
|
20250106,181500,595643135,4970,4970,4970,4970,0
|
|
20250106,181400,595643135,4970,4970,4970,4970,0
|
|
20250106,181300,595643135,4970,4970,4970,4970,0
|
|
20250106,181200,595643135,4970,4970,4970,4970,0
|
|
20250106,181100,595643135,4970,4970,4970,4970,0
|
|
20250106,181000,595643135,4970,4970,4970,4970,0
|
|
20250106,180900,595643135,4970,4970,4970,4970,0
|
|
20250106,180800,595643135,4970,4970,4970,4970,0
|
|
20250106,180700,595643135,4970,4970,4970,4970,0
|
|
20250106,180600,595643135,4970,4970,4970,4970,0
|
|
20250106,180500,595643135,4970,4970,4970,4970,0
|
|
20250106,180400,595643135,4970,4970,4970,4970,0
|
|
20250106,180300,595643135,4970,4970,4970,4970,0
|
|
20250106,180200,595643135,4970,4970,4970,4970,0
|
|
20250106,180100,595643135,4970,4970,4970,4970,0
|
|
20250106,180000,595643135,4970,4970,4970,4970,0
|
|
20250106,175900,595643135,4970,4970,4970,4970,1580
|
|
20250106,175800,595643135,4970,4970,4970,4970,0
|
|
20250106,175700,595643135,4970,4970,4970,4970,0
|
|
20250106,175600,595643135,4970,4970,4970,4970,0
|
|
20250106,175500,595643135,4970,4970,4970,4970,0
|
|
20250106,175400,595643135,4970,4970,4970,4970,0
|
|
20250106,175300,595643135,4970,4970,4970,4970,0
|
|
20250106,175200,595643135,4970,4970,4970,4970,0
|
|
20250106,175100,595643135,4970,4970,4970,4970,0
|
|
20250106,175000,595643135,4970,4970,4970,4970,0
|
|
20250106,174900,595643135,4970,4970,4970,4970,0
|
|
20250106,174800,595643135,4970,4970,4970,4970,0
|
|
20250106,174700,595643135,4970,4970,4970,4970,0
|
|
20250106,174600,595643135,4970,4970,4970,4970,0
|
|
20250106,174500,595643135,4970,4970,4970,4970,0
|
|
20250106,174400,595643135,4970,4970,4970,4970,0
|
|
20250106,174300,595643135,4970,4970,4970,4970,0
|
|
20250106,174200,595643135,4970,4970,4970,4970,0
|
|
20250106,174100,595643135,4970,4970,4970,4970,0
|
|
20250106,174000,595643135,4970,4970,4970,4970,0
|
|
20250106,173900,595643135,4970,4970,4970,4970,0
|
|
20250106,173800,595643135,4970,4970,4970,4970,0
|
|
20250106,173700,595643135,4970,4970,4970,4970,0
|
|
20250106,173600,595643135,4970,4970,4970,4970,0
|
|
20250106,173500,595643135,4970,4970,4970,4970,0
|
|
20250106,173400,595643135,4970,4970,4970,4970,0
|
|
20250106,173300,595643135,4970,4970,4970,4970,0
|
|
20250106,173200,595643135,4970,4970,4970,4970,0
|
|
20250106,173100,595643135,4970,4970,4970,4970,0
|
|
20250106,173000,595643135,4970,4970,4970,4970,0
|
|
20250106,172900,595643135,4970,4970,4970,4970,1580
|
|
20250106,172800,595643135,4970,4970,4970,4970,0
|
|
20250106,172700,595643135,4970,4970,4970,4970,0
|
|
20250106,172600,595643135,4970,4970,4970,4970,0
|
|
20250106,172500,595643135,4970,4970,4970,4970,0
|
|
20250106,172400,595643135,4970,4970,4970,4970,0
|
|
20250106,172300,595643135,4970,4970,4970,4970,0
|
|
20250106,172200,595643135,4970,4970,4970,4970,0
|
|
20250106,172100,595643135,4970,4970,4970,4970,0
|
|
20250106,172000,595643135,4970,4970,4970,4970,0
|
|
20250106,171900,595643135,4970,4970,4970,4970,0
|
|
20250106,171800,595643135,4970,4970,4970,4970,0
|
|
20250106,171700,595643135,4970,4970,4970,4970,0
|
|
20250106,171600,595643135,4970,4970,4970,4970,0
|
|
20250106,171500,595643135,4970,4970,4970,4970,0
|
|
20250106,171400,595643135,4970,4970,4970,4970,0
|
|
20250106,171300,595643135,4970,4970,4970,4970,0
|
|
20250106,171200,595643135,4970,4970,4970,4970,0
|
|
20250106,171100,595643135,4970,4970,4970,4970,0
|
|
20250106,171000,595643135,4970,4970,4970,4970,0
|
|
20250106,170900,595643135,4970,4970,4970,4970,0
|
|
20250106,170800,595643135,4970,4970,4970,4970,0
|
|
20250106,170700,595643135,4970,4970,4970,4970,0
|
|
20250106,170600,595643135,4970,4970,4970,4970,0
|
|
20250106,170500,595643135,4970,4970,4970,4970,0
|
|
20250106,170400,595643135,4970,4970,4970,4970,0
|
|
20250106,170300,595643135,4970,4970,4970,4970,0
|
|
20250106,170200,595643135,4970,4970,4970,4970,0
|
|
20250106,170100,595643135,4970,4970,4970,4970,0
|
|
20250106,170000,595643135,4970,4970,4970,4970,0
|
|
20250106,165900,595643135,4970,4970,4970,4970,1580
|
|
20250106,165800,595643135,4970,4970,4970,4970,0
|
|
20250106,165700,595643135,4970,4970,4970,4970,0
|
|
20250106,165600,595643135,4970,4970,4970,4970,0
|
|
20250106,165500,595643135,4970,4970,4970,4970,0
|
|
20250106,165400,595643135,4970,4970,4970,4970,0
|
|
20250106,165300,595643135,4970,4970,4970,4970,0
|
|
20250106,165200,595643135,4970,4970,4970,4970,0
|
|
20250106,165100,595643135,4970,4970,4970,4970,0
|
|
20250106,165000,595643135,4970,4970,4970,4970,0
|
|
20250106,164900,595643135,4970,4970,4970,4970,0
|
|
20250106,164800,595643135,4970,4970,4970,4970,0
|
|
20250106,164700,595643135,4970,4970,4970,4970,0
|
|
20250106,164600,595643135,4970,4970,4970,4970,0
|
|
20250106,164500,595643135,4970,4970,4970,4970,0
|
|
20250106,164400,595643135,4970,4970,4970,4970,0
|
|
20250106,164300,595643135,4970,4970,4970,4970,0
|
|
20250106,164200,595643135,4970,4970,4970,4970,0
|
|
20250106,164100,595643135,4970,4970,4970,4970,0
|
|
20250106,164000,595643135,4970,4970,4970,4970,0
|
|
20250106,163900,595643135,4970,4970,4970,4970,0
|
|
20250106,163800,595643135,4970,4970,4970,4970,0
|
|
20250106,163700,595643135,4970,4970,4970,4970,0
|
|
20250106,163600,595643135,4970,4970,4970,4970,0
|
|
20250106,163500,595643135,4970,4970,4970,4970,0
|
|
20250106,163400,595643135,4970,4970,4970,4970,0
|
|
20250106,163300,595643135,4970,4970,4970,4970,0
|
|
20250106,163200,595643135,4970,4970,4970,4970,0
|
|
20250106,163100,595643135,4970,4970,4970,4970,0
|
|
20250106,163000,595643135,4970,4970,4970,4970,0
|
|
20250106,162900,595643135,4970,4970,4970,4970,1580
|
|
20250106,162800,595643135,4970,4970,4970,4970,0
|
|
20250106,162700,595643135,4970,4970,4970,4970,0
|
|
20250106,162600,595643135,4970,4970,4970,4970,0
|
|
20250106,162500,595643135,4970,4970,4970,4970,0
|
|
20250106,162400,595643135,4970,4970,4970,4970,0
|
|
20250106,162300,595643135,4970,4970,4970,4970,0
|
|
20250106,162200,595643135,4970,4970,4970,4970,0
|
|
20250106,162100,595643135,4970,4970,4970,4970,0
|
|
20250106,162000,595643135,4970,4970,4970,4970,0
|
|
20250106,161900,595643135,4970,4970,4970,4970,0
|
|
20250106,161800,595643135,4970,4970,4970,4970,0
|
|
20250106,161700,595643135,4970,4970,4970,4970,0
|
|
20250106,161600,595643135,4970,4970,4970,4970,0
|
|
20250106,161500,595643135,4970,4970,4970,4970,0
|
|
20250106,161400,595643135,4970,4970,4970,4970,0
|
|
20250106,161300,595643135,4970,4970,4970,4970,0
|
|
20250106,161200,595643135,4970,4970,4970,4970,0
|
|
20250106,161100,595643135,4970,4970,4970,4970,0
|
|
20250106,161000,595643135,4970,4970,4970,4970,0
|
|
20250106,160900,595643135,4970,4970,4970,4970,0
|
|
20250106,160800,595643135,4970,4970,4970,4970,0
|
|
20250106,160700,595643135,4970,4970,4970,4970,0
|
|
20250106,160600,595643135,4970,4970,4970,4970,0
|
|
20250106,160500,595643135,4970,4970,4970,4970,0
|
|
20250106,160400,595643135,4970,4970,4970,4970,0
|
|
20250106,160300,595643135,4970,4970,4970,4970,0
|
|
20250106,160200,595643135,4970,4970,4970,4970,0
|
|
20250106,160100,595643135,4970,4970,4970,4970,0
|
|
20250106,160000,595643135,4970,4970,4970,4970,0
|
|
20250106,155900,595643135,4970,4970,4970,4970,1580
|
|
20250106,155800,595643135,4970,4970,4970,4970,0
|
|
20250106,155700,595643135,4970,4970,4970,4970,0
|
|
20250106,155600,595643135,4970,4970,4970,4970,0
|
|
20250106,155500,595643135,4970,4970,4970,4970,0
|
|
20250106,155400,595643135,4970,4970,4970,4970,0
|
|
20250106,155300,595643135,4970,4970,4970,4970,0
|
|
20250106,155200,595643135,4970,4970,4970,4970,0
|
|
20250106,155100,595643135,4970,4970,4970,4970,0
|
|
20250106,155000,595643135,4970,4970,4970,4970,0
|
|
20250106,154900,595643135,4970,4970,4970,4970,0
|
|
20250106,154800,595643135,4970,4970,4970,4970,0
|
|
20250106,154700,595643135,4970,4970,4970,4970,0
|
|
20250106,154600,595643135,4970,4970,4970,4970,0
|
|
20250106,154500,595643135,4970,4970,4970,4970,0
|
|
20250106,154400,595643135,4970,4970,4970,4970,0
|
|
20250106,154300,595643135,4970,4970,4970,4970,0
|
|
20250106,154200,595643135,4970,4970,4970,4970,0
|
|
20250106,154100,595643135,4970,4970,4970,4970,0
|
|
20250106,154000,595643135,4970,4970,4970,4970,0
|
|
20250106,153900,595643135,4970,4970,4970,4970,0
|
|
20250106,153800,595643135,4970,4970,4970,4970,0
|
|
20250106,153700,595643135,4970,4970,4970,4970,0
|
|
20250106,153600,595643135,4970,4970,4970,4970,0
|
|
20250106,153500,595643135,4970,4970,4970,4970,0
|
|
20250106,153400,595643135,4970,4970,4970,4970,0
|
|
20250106,153300,595643135,4970,4970,4970,4970,0
|
|
20250106,153200,595643135,4970,4970,4970,4970,0
|
|
20250106,153100,595643135,4970,4970,4970,4970,0
|
|
20250106,153000,595643135,4970,4970,4970,4970,1580
|
|
20250106,152900,587790535,4940,4940,4940,4940,0
|
|
20250106,152800,587790535,4940,4940,4940,4940,0
|
|
20250106,152700,587790535,4940,4940,4940,4940,0
|
|
20250106,152600,587790535,4940,4940,4940,4940,0
|
|
20250106,152500,587790535,4940,4940,4940,4940,0
|
|
20250106,152400,587790535,4940,4940,4940,4940,0
|
|
20250106,152300,587790535,4940,4940,4940,4940,0
|
|
20250106,152200,587790535,4940,4940,4940,4940,0
|
|
20250106,152100,587790535,4940,4940,4940,4940,0
|
|
20250106,152000,587790535,4940,4940,4940,4940,0
|
|
20250106,151900,587790535,4940,4960,4960,4925,3368
|
|
20250106,151800,571162170,4970,4970,4970,4970,225
|
|
20250106,151700,570043920,4970,4970,4970,4970,5
|
|
20250106,151600,570019070,4975,4965,4975,4960,304
|
|
20250106,151500,568510410,4970,4970,4970,4970,470
|
|
20250106,151400,566174510,4970,4970,4970,4970,80
|
|
20250106,151300,565776910,4970,4975,4975,4970,279
|
|
20250106,151200,564389035,4975,4975,4975,4975,306
|
|
20250106,151100,562866685,4975,4980,4980,4975,2316
|
|
20250106,151000,551344370,4980,4980,4985,4980,3120
|
|
20250106,150900,535806765,4980,4980,4980,4980,5
|
|
20250106,150800,535781865,4985,4985,4985,4985,1003
|
|
20250106,150700,530781910,4985,4985,4985,4985,404
|
|
20250106,150600,528767970,4975,4980,4985,4975,866
|
|
20250106,150500,524456300,4985,4975,4985,4975,1552
|
|
20250106,150400,516725725,4975,4975,4975,4975,245
|
|
20250106,150300,515506850,4975,4975,4975,4975,78
|
|
20250106,150200,515118800,4975,4975,4975,4975,1304
|
|
20250106,150100,508631400,4975,4975,4975,4975,41
|
|
20250106,150000,508427425,4975,4975,4975,4975,26
|
|
20250106,145900,508298075,4975,4980,4980,4975,433
|
|
20250106,145800,506142655,4980,4975,4980,4975,250
|
|
20250106,145700,504898635,4975,4970,4975,4970,528
|
|
20250106,145600,502273085,4975,4965,4975,4965,2660
|
|
20250106,145500,489052060,4965,4965,4965,4965,297
|
|
20250106,145400,487577455,4965,4965,4965,4960,1388
|
|
20250106,145300,480689845,4960,4960,4960,4960,1103
|
|
20250106,145200,475218965,4955,4955,4955,4955,1
|
|
20250106,145100,475214010,4960,4955,4960,4955,754
|
|
20250106,145000,471475170,4955,4955,4955,4955,300
|
|
20250106,144900,469988670,4960,4960,4960,4960,0
|
|
20250106,144800,469988670,4960,4960,4960,4955,1277
|
|
20250106,144700,463654755,4960,4955,4960,4955,2449
|
|
20250106,144600,451507815,4950,4950,4950,4950,45
|
|
20250106,144500,451285065,4950,4955,4955,4950,1299
|
|
20250106,144400,444852695,4955,4955,4955,4955,99
|
|
20250106,144300,444362150,4955,4960,4960,4955,222
|
|
20250106,144200,443261390,4960,4955,4960,4945,4391
|
|
20250106,144100,421547090,4955,4955,4955,4955,6
|
|
20250106,144000,421517360,4945,4945,4945,4945,500
|
|
20250106,143900,419044860,4940,4940,4940,4940,0
|
|
20250106,143800,419044860,4940,4940,4940,4940,0
|
|
20250106,143700,419044860,4940,4945,4945,4940,1038
|
|
20250106,143600,413912950,4950,4955,4955,4950,252
|
|
20250106,143500,412665100,4950,4955,4955,4950,280
|
|
20250106,143400,411278090,4960,4960,4960,4960,2
|
|
20250106,143300,411268170,4960,4960,4960,4960,0
|
|
20250106,143200,411268170,4960,4960,4965,4960,153
|
|
20250106,143100,410509285,4960,4960,4965,4960,1465
|
|
20250106,143000,403242610,4960,4960,4960,4960,2
|
|
20250106,142900,403232690,4960,4955,4960,4955,9
|
|
20250106,142800,403188090,4955,4955,4955,4955,200
|
|
20250106,142700,402197090,4955,4955,4955,4955,151
|
|
20250106,142600,401448885,4955,4955,4955,4955,0
|
|
20250106,142500,401448885,4955,4955,4960,4955,701
|
|
20250106,142400,397974425,4955,4955,4955,4955,338
|
|
20250106,142300,396299635,4955,4950,4960,4950,452
|
|
20250106,142200,394059725,4955,4955,4955,4955,5
|
|
20250106,142100,394034950,4955,4955,4955,4955,1548
|
|
20250106,142000,386364610,4950,4945,4950,4945,2108
|
|
20250106,141900,375931290,4945,4945,4945,4945,502
|
|
20250106,141800,373448900,4945,4940,4945,4940,1001
|
|
20250106,141700,368503955,4940,4940,4940,4940,689
|
|
20250106,141600,365100295,4940,4940,4940,4940,0
|
|
20250106,141500,365100295,4940,4940,4940,4940,207
|
|
20250106,141400,364077715,4940,4940,4940,4940,71
|
|
20250106,141300,363726975,4940,4940,4940,4940,1
|
|
20250106,141200,363722035,4930,4930,4930,4930,100
|
|
20250106,141100,363229035,4930,4930,4935,4930,1667
|
|
20250106,141000,355009475,4930,4930,4930,4930,0
|
|
20250106,140900,355009475,4930,4925,4930,4925,167
|
|
20250106,140800,354186170,4935,4935,4935,4935,0
|
|
20250106,140700,354186170,4935,4935,4935,4935,27
|
|
20250106,140600,354052925,4935,4935,4935,4935,45
|
|
20250106,140500,353830850,4935,4945,4950,4935,3033
|
|
20250106,140400,338834755,4945,4935,4945,4935,1477
|
|
20250106,140300,331540480,4935,4935,4935,4935,1
|
|
20250106,140200,331535545,4930,4930,4930,4930,700
|
|
20250106,140100,328084545,4925,4925,4925,4925,517
|
|
20250106,140000,325538320,4925,4925,4925,4925,6
|
|
20250106,135900,325508770,4925,4925,4925,4925,0
|
|
20250106,135800,325508770,4925,4925,4925,4925,100
|
|
20250106,135700,325016270,4925,4925,4925,4925,100
|
|
20250106,135600,324523770,4925,4925,4925,4925,1010
|
|
20250106,135500,319549520,4920,4920,4920,4920,0
|
|
20250106,135400,319549520,4920,4920,4920,4920,0
|
|
20250106,135300,319549520,4920,4920,4920,4920,51
|
|
20250106,135200,319298600,4920,4920,4920,4920,1111
|
|
20250106,135100,313832480,4920,4920,4925,4920,678
|
|
20250106,135000,310496220,4915,4915,4915,4915,0
|
|
20250106,134900,310496220,4915,4915,4915,4915,155
|
|
20250106,134800,309734395,4915,4915,4915,4915,0
|
|
20250106,134700,309734395,4915,4915,4915,4915,101
|
|
20250106,134600,309237980,4915,4915,4915,4915,759
|
|
20250106,134500,305507495,4910,4910,4910,4910,100
|
|
20250106,134400,305016495,4910,4910,4910,4910,0
|
|
20250106,134300,305016495,4910,4910,4910,4910,0
|
|
20250106,134200,305016495,4910,4910,4910,4910,70
|
|
20250106,134100,304672795,4910,4910,4910,4910,230
|
|
20250106,134000,303543495,4905,4905,4905,4905,0
|
|
20250106,133900,303543495,4905,4905,4905,4905,0
|
|
20250106,133800,303543495,4905,4905,4905,4905,0
|
|
20250106,133700,303543495,4905,4905,4905,4905,0
|
|
20250106,133600,303543495,4905,4905,4905,4905,170
|
|
20250106,133500,302709645,4910,4910,4910,4910,0
|
|
20250106,133400,302709645,4910,4910,4910,4910,0
|
|
20250106,133300,302709645,4910,4910,4910,4910,0
|
|
20250106,133200,302709645,4910,4910,4910,4910,40
|
|
20250106,133100,302513245,4915,4915,4915,4915,129
|
|
20250106,133000,301879210,4915,4915,4915,4915,10
|
|
20250106,132900,301830060,4910,4915,4915,4910,200
|
|
20250106,132800,300848010,4910,4910,4910,4910,205
|
|
20250106,132700,299841460,4910,4915,4915,4910,206
|
|
20250106,132600,298828995,4920,4920,4920,4920,100
|
|
20250106,132500,298336995,4920,4920,4920,4920,10
|
|
20250106,132400,298287795,4920,4920,4920,4920,200
|
|
20250106,132300,297303795,4920,4920,4920,4920,0
|
|
20250106,132200,297303795,4920,4920,4920,4920,1
|
|
20250106,132100,297298875,4920,4920,4920,4920,968
|
|
20250106,132000,292536315,4925,4915,4925,4915,1264
|
|
20250106,131900,286317575,4915,4915,4915,4915,0
|
|
20250106,131800,286317575,4915,4915,4915,4915,200
|
|
20250106,131700,285334575,4915,4915,4915,4915,0
|
|
20250106,131600,285334575,4915,4915,4915,4915,10
|
|
20250106,131500,285285425,4905,4905,4905,4905,0
|
|
20250106,131400,285285425,4905,4905,4905,4905,500
|
|
20250106,131300,282832925,4910,4910,4910,4910,0
|
|
20250106,131200,282832925,4910,4910,4910,4910,112
|
|
20250106,131100,282283005,4915,4915,4915,4915,0
|
|
20250106,131000,282283005,4915,4915,4915,4915,0
|
|
20250106,130900,282283005,4915,4915,4915,4915,124
|
|
20250106,130800,281673545,4915,4915,4915,4915,500
|
|
20250106,130700,279216045,4910,4910,4910,4910,0
|
|
20250106,130600,279216045,4910,4910,4910,4910,0
|
|
20250106,130500,279216045,4910,4910,4910,4910,51
|
|
20250106,130400,278965635,4910,4910,4910,4910,0
|
|
20250106,130300,278965635,4910,4910,4910,4910,80
|
|
20250106,130200,278572835,4910,4910,4910,4910,408
|
|
20250106,130100,276569555,4910,4910,4910,4910,0
|
|
20250106,130000,276569555,4910,4910,4910,4900,5
|
|
20250106,125900,276545035,4905,4905,4905,4905,4
|
|
20250106,125800,276525415,4905,4905,4905,4905,0
|
|
20250106,125700,276525415,4905,4900,4905,4900,196
|
|
20250106,125600,275564505,4900,4900,4900,4900,0
|
|
20250106,125500,275564505,4900,4900,4900,4900,1000
|
|
20250106,125400,270664505,4900,4900,4900,4900,0
|
|
20250106,125300,270664505,4900,4900,4900,4900,0
|
|
20250106,125200,270664505,4900,4900,4900,4900,764
|
|
20250106,125100,266920905,4890,4890,4890,4890,0
|
|
20250106,125000,266920905,4890,4890,4890,4890,0
|
|
20250106,124900,266920905,4890,4890,4890,4890,90
|
|
20250106,124800,266480805,4890,4890,4890,4890,0
|
|
20250106,124700,266480805,4890,4890,4890,4890,110
|
|
20250106,124600,265942905,4890,4890,4890,4890,1
|
|
20250106,124500,265938015,4890,4890,4890,4890,0
|
|
20250106,124400,265938015,4890,4890,4890,4890,0
|
|
20250106,124300,265938015,4890,4890,4890,4890,0
|
|
20250106,124200,265938015,4890,4890,4890,4890,6
|
|
20250106,124100,265908675,4890,4890,4890,4890,434
|
|
20250106,124000,263786415,4890,4890,4890,4890,113
|
|
20250106,123900,263233845,4890,4890,4890,4890,10
|
|
20250106,123800,263184945,4890,4900,4900,4890,160
|
|
20250106,123700,262401015,4905,4905,4905,4905,0
|
|
20250106,123600,262401015,4905,4905,4905,4905,1
|
|
20250106,123500,262396110,4890,4890,4890,4890,0
|
|
20250106,123400,262396110,4890,4890,4890,4890,0
|
|
20250106,123300,262396110,4890,4890,4890,4890,0
|
|
20250106,123200,262396110,4890,4890,4890,4890,0
|
|
20250106,123100,262396110,4890,4890,4890,4890,0
|
|
20250106,123000,262396110,4890,4890,4890,4890,12
|
|
20250106,122900,262337430,4900,4900,4900,4900,169
|
|
20250106,122800,261509330,4900,4895,4900,4895,872
|
|
20250106,122700,257238390,4895,4895,4895,4895,0
|
|
20250106,122600,257238390,4895,4895,4895,4895,0
|
|
20250106,122500,257238390,4895,4895,4895,4895,0
|
|
20250106,122400,257238390,4895,4895,4895,4895,263
|
|
20250106,122300,255951005,4890,4890,4890,4890,0
|
|
20250106,122200,255951005,4890,4890,4890,4890,0
|
|
20250106,122100,255951005,4890,4880,4890,4880,625
|
|
20250106,122000,252896255,4875,4875,4875,4875,0
|
|
20250106,121900,252896255,4875,4875,4875,4875,0
|
|
20250106,121800,252896255,4875,4875,4875,4875,0
|
|
20250106,121700,252896255,4875,4875,4875,4875,11
|
|
20250106,121600,252842630,4875,4875,4875,4875,135
|
|
20250106,121500,252184505,4875,4875,4875,4875,0
|
|
20250106,121400,252184505,4875,4875,4875,4875,0
|
|
20250106,121300,252184505,4875,4875,4875,4875,100
|
|
20250106,121200,251697005,4870,4875,4875,4870,187
|
|
20250106,121100,250786095,4875,4875,4875,4875,0
|
|
20250106,121000,250786095,4875,4875,4875,4875,0
|
|
20250106,120900,250786095,4875,4875,4875,4875,0
|
|
20250106,120800,250786095,4875,4875,4875,4875,0
|
|
20250106,120700,250786095,4875,4875,4875,4875,0
|
|
20250106,120600,250786095,4875,4875,4875,4875,0
|
|
20250106,120500,250786095,4875,4875,4875,4875,0
|
|
20250106,120400,250786095,4875,4875,4875,4875,10
|
|
20250106,120300,250737345,4875,4875,4875,4875,0
|
|
20250106,120200,250737345,4875,4875,4875,4875,0
|
|
20250106,120100,250737345,4875,4875,4875,4875,0
|
|
20250106,120000,250737345,4875,4875,4875,4875,10
|
|
20250106,115900,250688595,4870,4870,4870,4870,0
|
|
20250106,115800,250688595,4870,4870,4870,4870,0
|
|
20250106,115700,250688595,4870,4870,4870,4870,0
|
|
20250106,115600,250688595,4870,4870,4870,4870,0
|
|
20250106,115500,250688595,4870,4870,4870,4870,1
|
|
20250106,115400,250683725,4890,4890,4890,4890,1
|
|
20250106,115300,250678835,4890,4890,4890,4890,0
|
|
20250106,115200,250678835,4890,4890,4890,4890,0
|
|
20250106,115100,250678835,4890,4890,4890,4890,63
|
|
20250106,115000,250370765,4890,4890,4890,4890,0
|
|
20250106,114900,250370765,4890,4890,4890,4890,64
|
|
20250106,114800,250057805,4890,4890,4890,4890,0
|
|
20250106,114700,250057805,4890,4890,4890,4890,55
|
|
20250106,114600,249788855,4885,4885,4885,4885,573
|
|
20250106,114500,246989750,4870,4870,4870,4870,1
|
|
20250106,114400,246984880,4885,4885,4885,4885,0
|
|
20250106,114300,246984880,4885,4885,4885,4885,0
|
|
20250106,114200,246984880,4885,4885,4885,4885,0
|
|
20250106,114100,246984880,4885,4885,4885,4885,103
|
|
20250106,114000,246481725,4870,4870,4870,4870,0
|
|
20250106,113900,246481725,4870,4870,4870,4870,0
|
|
20250106,113800,246481725,4870,4870,4870,4870,0
|
|
20250106,113700,246481725,4870,4870,4870,4870,0
|
|
20250106,113600,246481725,4870,4870,4870,4870,0
|
|
20250106,113500,246481725,4870,4870,4870,4870,0
|
|
20250106,113400,246481725,4870,4870,4870,4870,5
|
|
20250106,113300,246457375,4870,4870,4870,4870,8
|
|
20250106,113200,246418415,4880,4880,4880,4880,0
|
|
20250106,113100,246418415,4880,4880,4880,4880,0
|
|
20250106,113000,246418415,4880,4875,4885,4875,2290
|
|
20250106,112900,235242265,4865,4865,4865,4865,0
|
|
20250106,112800,235242265,4865,4865,4865,4865,0
|
|
20250106,112700,235242265,4865,4875,4875,4865,1782
|
|
20250106,112600,226568320,4870,4870,4870,4870,0
|
|
20250106,112500,226568320,4870,4870,4870,4870,0
|
|
20250106,112400,226568320,4870,4870,4870,4870,243
|
|
20250106,112300,225384910,4870,4875,4875,4870,300
|
|
20250106,112200,223922910,4890,4890,4890,4890,100
|
|
20250106,112100,223433910,4885,4885,4885,4885,0
|
|
20250106,112000,223433910,4885,4885,4885,4885,0
|
|
20250106,111900,223433910,4885,4885,4885,4885,0
|
|
20250106,111800,223433910,4885,4885,4885,4885,0
|
|
20250106,111700,223433910,4885,4885,4885,4885,648
|
|
20250106,111600,220268430,4870,4870,4870,4870,140
|
|
20250106,111500,219586630,4875,4875,4875,4875,500
|
|
20250106,111400,217149130,4870,4870,4870,4870,0
|
|
20250106,111300,217149130,4870,4870,4870,4870,0
|
|
20250106,111200,217149130,4870,4875,4875,4870,1046
|
|
20250106,111100,212049960,4870,4870,4870,4870,0
|
|
20250106,111000,212049960,4870,4870,4870,4870,0
|
|
20250106,110900,212049960,4870,4870,4870,4870,0
|
|
20250106,110800,212049960,4870,4870,4870,4870,0
|
|
20250106,110700,212049960,4870,4870,4870,4870,2
|
|
20250106,110600,212040220,4870,4870,4870,4870,4
|
|
20250106,110500,212020740,4890,4890,4890,4890,408
|
|
20250106,110400,210025620,4890,4890,4890,4870,1251
|
|
20250106,110300,203923770,4890,4890,4890,4890,204
|
|
20250106,110200,202926210,4875,4875,4875,4875,15
|
|
20250106,110100,202853085,4885,4885,4885,4885,0
|
|
20250106,110000,202853085,4885,4885,4885,4885,0
|
|
20250106,105900,202853085,4885,4885,4885,4885,0
|
|
20250106,105800,202853085,4885,4885,4885,4885,0
|
|
20250106,105700,202853085,4885,4885,4885,4885,0
|
|
20250106,105600,202853085,4885,4885,4885,4885,138
|
|
20250106,105500,202178955,4885,4885,4885,4885,1
|
|
20250106,105400,202174070,4885,4885,4885,4885,4
|
|
20250106,105300,202154530,4865,4870,4870,4865,2223
|
|
20250106,105200,191334635,4870,4875,4875,4870,2532
|
|
20250106,105100,178998295,4880,4880,4880,4880,0
|
|
20250106,105000,178998295,4880,4880,4880,4880,0
|
|
20250106,104900,178998295,4880,4880,4880,4880,700
|
|
20250106,104800,175582295,4890,4890,4890,4890,330
|
|
20250106,104700,173968595,4890,4890,4890,4890,0
|
|
20250106,104600,173968595,4890,4890,4890,4890,590
|
|
20250106,104500,171083495,4890,4890,4890,4890,0
|
|
20250106,104400,171083495,4890,4890,4890,4890,0
|
|
20250106,104300,171083495,4890,4890,4890,4890,0
|
|
20250106,104200,171083495,4890,4890,4890,4890,50
|
|
20250106,104100,170838995,4890,4890,4890,4890,0
|
|
20250106,104000,170838995,4890,4890,4890,4890,0
|
|
20250106,103900,170838995,4890,4895,4895,4890,69
|
|
20250106,103800,170501535,4895,4890,4895,4890,162
|
|
20250106,103700,169709250,4890,4890,4890,4890,0
|
|
20250106,103600,169709250,4890,4890,4890,4890,0
|
|
20250106,103500,169709250,4890,4890,4890,4890,500
|
|
20250106,103400,167264250,4890,4890,4890,4890,0
|
|
20250106,103300,167264250,4890,4890,4890,4890,1
|
|
20250106,103200,167259360,4865,4870,4870,4865,531
|
|
20250106,103100,164674440,4870,4890,4890,4870,1062
|
|
20250106,103000,159497090,4910,4910,4910,4910,0
|
|
20250106,102900,159497090,4910,4910,4910,4910,3
|
|
20250106,102800,159482360,4895,4900,4900,4895,710
|
|
20250106,102700,156006860,4900,4900,4900,4900,20
|
|
20250106,102600,155908860,4910,4910,4910,4910,0
|
|
20250106,102500,155908860,4910,4910,4910,4910,1
|
|
20250106,102400,155903950,4900,4900,4900,4900,1190
|
|
20250106,102300,150072950,4905,4905,4905,4905,12
|
|
20250106,102200,150014090,4905,4905,4905,4905,0
|
|
20250106,102100,150014090,4905,4920,4920,4905,301
|
|
20250106,102000,148537325,4915,4920,4920,4915,301
|
|
20250106,101900,147057905,4920,4910,4920,4910,201
|
|
20250106,101800,146070985,4925,4925,4925,4925,0
|
|
20250106,101700,146070985,4925,4920,4925,4920,135
|
|
20250106,101600,145406780,4920,4920,4920,4920,16
|
|
20250106,101500,145328060,4910,4910,4910,4910,0
|
|
20250106,101400,145328060,4910,4900,4910,4900,2
|
|
20250106,101300,145318250,4925,4925,4925,4895,296
|
|
20250106,101200,143863450,4925,4915,4925,4915,219
|
|
20250106,101100,142786205,4920,4920,4920,4920,20
|
|
20250106,101000,142687805,4925,4925,4925,4925,102
|
|
20250106,100900,142185455,4925,4915,4925,4910,2003
|
|
20250106,100800,132332125,4910,4895,4910,4895,2798
|
|
20250106,100700,118618005,4895,4895,4895,4890,2265
|
|
20250106,100600,107530835,4895,4890,4895,4890,6
|
|
20250106,100500,107501490,4890,4895,4895,4890,90
|
|
20250106,100400,107060995,4890,4890,4890,4890,785
|
|
20250106,100300,103222345,4890,4890,4890,4890,75
|
|
20250106,100200,102855595,4890,4890,4890,4890,69
|
|
20250106,100100,102518185,4890,4890,4890,4890,48
|
|
20250106,100000,102283465,4890,4885,4890,4885,25
|
|
20250106,095900,102161315,4885,4885,4885,4885,1
|
|
20250106,095800,102156430,4890,4890,4890,4890,48
|
|
20250106,095700,101921710,4890,4885,4890,4885,22
|
|
20250106,095600,101814230,4890,4870,4890,4870,120
|
|
20250106,095500,101229430,4870,4890,4890,4870,341
|
|
20250106,095400,99567280,4870,4870,4870,4870,1
|
|
20250106,095300,99562410,4870,4870,4870,4870,250
|
|
20250106,095200,98344910,4895,4895,4895,4895,0
|
|
20250106,095100,98344910,4895,4895,4895,4895,0
|
|
20250106,095000,98344910,4895,4895,4895,4895,51
|
|
20250106,094900,98095265,4895,4870,4895,4870,112
|
|
20250106,094800,97549800,4870,4900,4900,4870,425
|
|
20250106,094700,95472400,4900,4870,4900,4870,4687
|
|
20250106,094600,72543530,4865,4865,4865,4865,513
|
|
20250106,094500,70047785,4855,4855,4855,4855,100
|
|
20250106,094400,69562285,4865,4860,4865,4860,751
|
|
20250106,094300,65911265,4865,4865,4865,4865,0
|
|
20250106,094200,65911265,4865,4865,4865,4865,0
|
|
20250106,094100,65911265,4865,4865,4865,4865,2
|
|
20250106,094000,65901535,4865,4865,4865,4865,0
|
|
20250106,093900,65901535,4865,4865,4865,4865,5
|
|
20250106,093800,65877210,4865,4865,4865,4865,1
|
|
20250106,093700,65872345,4865,4860,4865,4860,1455
|
|
20250106,093600,58797795,4865,4870,4870,4865,1210
|
|
20250106,093500,52910095,4875,4875,4875,4875,9
|
|
20250106,093400,52866220,4875,4865,4885,4865,2045
|
|
20250106,093300,42893450,4870,4870,4870,4870,1
|
|
20250106,093200,42888580,4870,4865,4870,4865,20
|
|
20250106,093100,42791230,4875,4870,4875,4870,502
|
|
20250106,093000,40345920,4865,4865,4865,4865,52
|
|
20250106,092900,40092940,4855,4855,4855,4855,0
|
|
20250106,092800,40092940,4855,4855,4855,4855,20
|
|
20250106,092700,39995840,4860,4860,4860,4860,100
|
|
20250106,092600,39509840,4850,4860,4860,4850,82
|
|
20250106,092500,39112040,4865,4860,4865,4860,298
|
|
20250106,092400,37662430,4860,4860,4860,4860,391
|
|
20250106,092300,35762170,4840,4860,4865,4840,454
|
|
20250106,092200,33563115,4865,4865,4865,4865,0
|
|
20250106,092100,33563115,4865,4865,4865,4865,0
|
|
20250106,092000,33563115,4865,4860,4865,4860,925
|
|
20250106,091900,29065430,4860,4860,4860,4860,201
|
|
20250106,091800,28088570,4860,4860,4860,4860,1
|
|
20250106,091700,28083710,4860,4860,4860,4860,0
|
|
20250106,091600,28083710,4860,4860,4860,4860,39
|
|
20250106,091500,27894170,4830,4830,4830,4830,0
|
|
20250106,091400,27894170,4830,4830,4830,4830,8
|
|
20250106,091300,27855530,4830,4830,4830,4830,312
|
|
20250106,091200,26348570,4860,4860,4860,4860,1
|
|
20250106,091100,26343710,4830,4850,4850,4830,2108
|
|
20250106,091000,16133620,4850,4860,4860,4850,23
|
|
20250106,090900,16021860,4855,4855,4855,4855,10
|
|
20250106,090800,15973310,4850,4850,4850,4850,20
|
|
20250106,090700,15876310,4850,4845,4850,4845,11
|
|
20250106,090600,15822965,4850,4850,4850,4850,203
|
|
20250106,090500,14838415,4860,4860,4860,4860,50
|
|
20250106,090400,14595415,4855,4860,4860,4855,111
|
|
20250106,090300,14056185,4860,4850,4860,4850,500
|
|
20250106,090200,11626215,4860,4860,4860,4860,0
|
|
20250106,090100,11626215,4860,4860,4860,4860,155
|
|
20250106,090000,10872915,4865,4865,4865,4860,2236
|