633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,193000,692335125,4425,4425,4425,4425,2547
|
|
20250103,192900,692335125,4425,4425,4425,4425,0
|
|
20250103,192800,692335125,4425,4425,4425,4425,0
|
|
20250103,192700,692335125,4425,4425,4425,4425,0
|
|
20250103,192600,692335125,4425,4425,4425,4425,0
|
|
20250103,192500,692335125,4425,4425,4425,4425,0
|
|
20250103,192400,692335125,4425,4425,4425,4425,0
|
|
20250103,192300,692335125,4425,4425,4425,4425,0
|
|
20250103,192200,692335125,4425,4425,4425,4425,0
|
|
20250103,192100,692335125,4425,4425,4425,4425,0
|
|
20250103,192000,692335125,4425,4425,4425,4425,0
|
|
20250103,191900,692335125,4425,4425,4425,4425,0
|
|
20250103,191800,692335125,4425,4425,4425,4425,0
|
|
20250103,191700,692335125,4425,4425,4425,4425,0
|
|
20250103,191600,692335125,4425,4425,4425,4425,0
|
|
20250103,191500,692335125,4425,4425,4425,4425,0
|
|
20250103,191400,692335125,4425,4425,4425,4425,0
|
|
20250103,191300,692335125,4425,4425,4425,4425,0
|
|
20250103,191200,692335125,4425,4425,4425,4425,0
|
|
20250103,191100,692335125,4425,4425,4425,4425,0
|
|
20250103,191000,692335125,4425,4425,4425,4425,0
|
|
20250103,190900,692335125,4425,4425,4425,4425,0
|
|
20250103,190800,692335125,4425,4425,4425,4425,0
|
|
20250103,190700,692335125,4425,4425,4425,4425,0
|
|
20250103,190600,692335125,4425,4425,4425,4425,0
|
|
20250103,190500,692335125,4425,4425,4425,4425,0
|
|
20250103,190400,692335125,4425,4425,4425,4425,0
|
|
20250103,190300,692335125,4425,4425,4425,4425,0
|
|
20250103,190200,692335125,4425,4425,4425,4425,0
|
|
20250103,190100,692335125,4425,4425,4425,4425,0
|
|
20250103,190000,692335125,4425,4425,4425,4425,2547
|
|
20250103,185900,692335125,4425,4425,4425,4425,0
|
|
20250103,185800,692335125,4425,4425,4425,4425,0
|
|
20250103,185700,692335125,4425,4425,4425,4425,0
|
|
20250103,185600,692335125,4425,4425,4425,4425,0
|
|
20250103,185500,692335125,4425,4425,4425,4425,0
|
|
20250103,185400,692335125,4425,4425,4425,4425,0
|
|
20250103,185300,692335125,4425,4425,4425,4425,0
|
|
20250103,185200,692335125,4425,4425,4425,4425,0
|
|
20250103,185100,692335125,4425,4425,4425,4425,0
|
|
20250103,185000,692335125,4425,4425,4425,4425,0
|
|
20250103,184900,692335125,4425,4425,4425,4425,0
|
|
20250103,184800,692335125,4425,4425,4425,4425,0
|
|
20250103,184700,692335125,4425,4425,4425,4425,0
|
|
20250103,184600,692335125,4425,4425,4425,4425,0
|
|
20250103,184500,692335125,4425,4425,4425,4425,0
|
|
20250103,184400,692335125,4425,4425,4425,4425,0
|
|
20250103,184300,692335125,4425,4425,4425,4425,0
|
|
20250103,184200,692335125,4425,4425,4425,4425,0
|
|
20250103,184100,692335125,4425,4425,4425,4425,0
|
|
20250103,184000,692335125,4425,4425,4425,4425,0
|
|
20250103,183900,692335125,4425,4425,4425,4425,0
|
|
20250103,183800,692335125,4425,4425,4425,4425,0
|
|
20250103,183700,692335125,4425,4425,4425,4425,0
|
|
20250103,183600,692335125,4425,4425,4425,4425,0
|
|
20250103,183500,692335125,4425,4425,4425,4425,0
|
|
20250103,183400,692335125,4425,4425,4425,4425,0
|
|
20250103,183300,692335125,4425,4425,4425,4425,0
|
|
20250103,183200,692335125,4425,4425,4425,4425,0
|
|
20250103,183100,692335125,4425,4425,4425,4425,0
|
|
20250103,183000,692335125,4425,4425,4425,4425,2547
|
|
20250103,182900,692335125,4425,4425,4425,4425,0
|
|
20250103,182800,692335125,4425,4425,4425,4425,0
|
|
20250103,182700,692335125,4425,4425,4425,4425,0
|
|
20250103,182600,692335125,4425,4425,4425,4425,0
|
|
20250103,182500,692335125,4425,4425,4425,4425,0
|
|
20250103,182400,692335125,4425,4425,4425,4425,0
|
|
20250103,182300,692335125,4425,4425,4425,4425,0
|
|
20250103,182200,692335125,4425,4425,4425,4425,0
|
|
20250103,182100,692335125,4425,4425,4425,4425,0
|
|
20250103,182000,692335125,4425,4425,4425,4425,0
|
|
20250103,181900,692335125,4425,4425,4425,4425,0
|
|
20250103,181800,692335125,4425,4425,4425,4425,0
|
|
20250103,181700,692335125,4425,4425,4425,4425,0
|
|
20250103,181600,692335125,4425,4425,4425,4425,0
|
|
20250103,181500,692335125,4425,4425,4425,4425,0
|
|
20250103,181400,692335125,4425,4425,4425,4425,0
|
|
20250103,181300,692335125,4425,4425,4425,4425,0
|
|
20250103,181200,692335125,4425,4425,4425,4425,0
|
|
20250103,181100,692335125,4425,4425,4425,4425,0
|
|
20250103,181000,692335125,4425,4425,4425,4425,0
|
|
20250103,180900,692335125,4425,4425,4425,4425,0
|
|
20250103,180800,692335125,4425,4425,4425,4425,0
|
|
20250103,180700,692335125,4425,4425,4425,4425,0
|
|
20250103,180600,692335125,4425,4425,4425,4425,0
|
|
20250103,180500,692335125,4425,4425,4425,4425,0
|
|
20250103,180400,692335125,4425,4425,4425,4425,0
|
|
20250103,180300,692335125,4425,4425,4425,4425,0
|
|
20250103,180200,692335125,4425,4425,4425,4425,0
|
|
20250103,180100,692335125,4425,4425,4425,4425,0
|
|
20250103,180000,692335125,4425,4425,4425,4425,2547
|
|
20250103,175900,692335125,4425,4425,4425,4425,0
|
|
20250103,175800,692335125,4425,4425,4425,4425,0
|
|
20250103,175700,692335125,4425,4425,4425,4425,0
|
|
20250103,175600,692335125,4425,4425,4425,4425,0
|
|
20250103,175500,692335125,4425,4425,4425,4425,0
|
|
20250103,175400,692335125,4425,4425,4425,4425,0
|
|
20250103,175300,692335125,4425,4425,4425,4425,0
|
|
20250103,175200,692335125,4425,4425,4425,4425,0
|
|
20250103,175100,692335125,4425,4425,4425,4425,0
|
|
20250103,175000,692335125,4425,4425,4425,4425,0
|
|
20250103,174900,692335125,4425,4425,4425,4425,0
|
|
20250103,174800,692335125,4425,4425,4425,4425,0
|
|
20250103,174700,692335125,4425,4425,4425,4425,0
|
|
20250103,174600,692335125,4425,4425,4425,4425,0
|
|
20250103,174500,692335125,4425,4425,4425,4425,0
|
|
20250103,174400,692335125,4425,4425,4425,4425,0
|
|
20250103,174300,692335125,4425,4425,4425,4425,0
|
|
20250103,174200,692335125,4425,4425,4425,4425,0
|
|
20250103,174100,692335125,4425,4425,4425,4425,0
|
|
20250103,174000,692335125,4425,4425,4425,4425,0
|
|
20250103,173900,692335125,4425,4425,4425,4425,0
|
|
20250103,173800,692335125,4425,4425,4425,4425,0
|
|
20250103,173700,692335125,4425,4425,4425,4425,0
|
|
20250103,173600,692335125,4425,4425,4425,4425,0
|
|
20250103,173500,692335125,4425,4425,4425,4425,0
|
|
20250103,173400,692335125,4425,4425,4425,4425,0
|
|
20250103,173300,692335125,4425,4425,4425,4425,0
|
|
20250103,173200,692335125,4425,4425,4425,4425,0
|
|
20250103,173100,692335125,4425,4425,4425,4425,0
|
|
20250103,173000,692335125,4425,4425,4425,4425,2547
|
|
20250103,172900,692335125,4425,4425,4425,4425,0
|
|
20250103,172800,692335125,4425,4425,4425,4425,0
|
|
20250103,172700,692335125,4425,4425,4425,4425,0
|
|
20250103,172600,692335125,4425,4425,4425,4425,0
|
|
20250103,172500,692335125,4425,4425,4425,4425,0
|
|
20250103,172400,692335125,4425,4425,4425,4425,0
|
|
20250103,172300,692335125,4425,4425,4425,4425,0
|
|
20250103,172200,692335125,4425,4425,4425,4425,0
|
|
20250103,172100,692335125,4425,4425,4425,4425,0
|
|
20250103,172000,692335125,4425,4425,4425,4425,0
|
|
20250103,171900,692335125,4425,4425,4425,4425,0
|
|
20250103,171800,692335125,4425,4425,4425,4425,0
|
|
20250103,171700,692335125,4425,4425,4425,4425,0
|
|
20250103,171600,692335125,4425,4425,4425,4425,0
|
|
20250103,171500,692335125,4425,4425,4425,4425,0
|
|
20250103,171400,692335125,4425,4425,4425,4425,0
|
|
20250103,171300,692335125,4425,4425,4425,4425,0
|
|
20250103,171200,692335125,4425,4425,4425,4425,0
|
|
20250103,171100,692335125,4425,4425,4425,4425,0
|
|
20250103,171000,692335125,4425,4425,4425,4425,0
|
|
20250103,170900,692335125,4425,4425,4425,4425,0
|
|
20250103,170800,692335125,4425,4425,4425,4425,0
|
|
20250103,170700,692335125,4425,4425,4425,4425,0
|
|
20250103,170600,692335125,4425,4425,4425,4425,0
|
|
20250103,170500,692335125,4425,4425,4425,4425,0
|
|
20250103,170400,692335125,4425,4425,4425,4425,0
|
|
20250103,170300,692335125,4425,4425,4425,4425,0
|
|
20250103,170200,692335125,4425,4425,4425,4425,0
|
|
20250103,170100,692335125,4425,4425,4425,4425,0
|
|
20250103,170000,692335125,4425,4425,4425,4425,2547
|
|
20250103,165900,692335125,4425,4425,4425,4425,0
|
|
20250103,165800,692335125,4425,4425,4425,4425,0
|
|
20250103,165700,692335125,4425,4425,4425,4425,0
|
|
20250103,165600,692335125,4425,4425,4425,4425,0
|
|
20250103,165500,692335125,4425,4425,4425,4425,0
|
|
20250103,165400,692335125,4425,4425,4425,4425,0
|
|
20250103,165300,692335125,4425,4425,4425,4425,0
|
|
20250103,165200,692335125,4425,4425,4425,4425,0
|
|
20250103,165100,692335125,4425,4425,4425,4425,0
|
|
20250103,165000,692335125,4425,4425,4425,4425,0
|
|
20250103,164900,692335125,4425,4425,4425,4425,0
|
|
20250103,164800,692335125,4425,4425,4425,4425,0
|
|
20250103,164700,692335125,4425,4425,4425,4425,0
|
|
20250103,164600,692335125,4425,4425,4425,4425,0
|
|
20250103,164500,692335125,4425,4425,4425,4425,0
|
|
20250103,164400,692335125,4425,4425,4425,4425,0
|
|
20250103,164300,692335125,4425,4425,4425,4425,0
|
|
20250103,164200,692335125,4425,4425,4425,4425,0
|
|
20250103,164100,692335125,4425,4425,4425,4425,0
|
|
20250103,164000,692335125,4425,4425,4425,4425,0
|
|
20250103,163900,692335125,4425,4425,4425,4425,0
|
|
20250103,163800,692335125,4425,4425,4425,4425,0
|
|
20250103,163700,692335125,4425,4425,4425,4425,0
|
|
20250103,163600,692335125,4425,4425,4425,4425,0
|
|
20250103,163500,692335125,4425,4425,4425,4425,0
|
|
20250103,163400,692335125,4425,4425,4425,4425,0
|
|
20250103,163300,692335125,4425,4425,4425,4425,0
|
|
20250103,163200,692335125,4425,4425,4425,4425,0
|
|
20250103,163100,692335125,4425,4425,4425,4425,0
|
|
20250103,163000,692335125,4425,4425,4425,4425,2547
|
|
20250103,162900,692335125,4425,4425,4425,4425,0
|
|
20250103,162800,692335125,4425,4425,4425,4425,0
|
|
20250103,162700,692335125,4425,4425,4425,4425,0
|
|
20250103,162600,692335125,4425,4425,4425,4425,0
|
|
20250103,162500,692335125,4425,4425,4425,4425,0
|
|
20250103,162400,692335125,4425,4425,4425,4425,0
|
|
20250103,162300,692335125,4425,4425,4425,4425,0
|
|
20250103,162200,692335125,4425,4425,4425,4425,0
|
|
20250103,162100,692335125,4425,4425,4425,4425,0
|
|
20250103,162000,692335125,4425,4425,4425,4425,0
|
|
20250103,161900,692335125,4425,4425,4425,4425,0
|
|
20250103,161800,692335125,4425,4425,4425,4425,0
|
|
20250103,161700,692335125,4425,4425,4425,4425,0
|
|
20250103,161600,692335125,4425,4425,4425,4425,0
|
|
20250103,161500,692335125,4425,4425,4425,4425,0
|
|
20250103,161400,692335125,4425,4425,4425,4425,0
|
|
20250103,161300,692335125,4425,4425,4425,4425,0
|
|
20250103,161200,692335125,4425,4425,4425,4425,0
|
|
20250103,161100,692335125,4425,4425,4425,4425,0
|
|
20250103,161000,692335125,4425,4425,4425,4425,0
|
|
20250103,160900,692335125,4425,4425,4425,4425,0
|
|
20250103,160800,692335125,4425,4425,4425,4425,0
|
|
20250103,160700,692335125,4425,4425,4425,4425,0
|
|
20250103,160600,692335125,4425,4425,4425,4425,0
|
|
20250103,160500,692335125,4425,4425,4425,4425,0
|
|
20250103,160400,692335125,4425,4425,4425,4425,0
|
|
20250103,160300,692335125,4425,4425,4425,4425,0
|
|
20250103,160200,692335125,4425,4425,4425,4425,0
|
|
20250103,160100,692335125,4425,4425,4425,4425,0
|
|
20250103,160000,692335125,4425,4425,4425,4425,2547
|
|
20250103,155900,692335125,4425,4425,4425,4425,0
|
|
20250103,155800,692335125,4425,4425,4425,4425,0
|
|
20250103,155700,692335125,4425,4425,4425,4425,0
|
|
20250103,155600,692335125,4425,4425,4425,4425,0
|
|
20250103,155500,692335125,4425,4425,4425,4425,0
|
|
20250103,155400,692335125,4425,4425,4425,4425,0
|
|
20250103,155300,692335125,4425,4425,4425,4425,0
|
|
20250103,155200,692335125,4425,4425,4425,4425,0
|
|
20250103,155100,692335125,4425,4425,4425,4425,0
|
|
20250103,155000,692335125,4425,4425,4425,4425,0
|
|
20250103,154900,692335125,4425,4425,4425,4425,0
|
|
20250103,154800,692335125,4425,4425,4425,4425,0
|
|
20250103,154700,692335125,4425,4425,4425,4425,0
|
|
20250103,154600,692335125,4425,4425,4425,4425,0
|
|
20250103,154500,692335125,4425,4425,4425,4425,0
|
|
20250103,154400,692335125,4425,4425,4425,4425,0
|
|
20250103,154300,692335125,4425,4425,4425,4425,0
|
|
20250103,154200,692335125,4425,4425,4425,4425,0
|
|
20250103,154100,692335125,4425,4425,4425,4425,0
|
|
20250103,154000,692335125,4425,4425,4425,4425,0
|
|
20250103,153900,692335125,4425,4425,4425,4425,0
|
|
20250103,153800,692335125,4425,4425,4425,4425,0
|
|
20250103,153700,692335125,4425,4425,4425,4425,0
|
|
20250103,153600,692335125,4425,4425,4425,4425,0
|
|
20250103,153500,692335125,4425,4425,4425,4425,0
|
|
20250103,153400,692335125,4425,4425,4425,4425,0
|
|
20250103,153300,692335125,4425,4425,4425,4425,0
|
|
20250103,153200,692335125,4425,4425,4425,4425,0
|
|
20250103,153100,692335125,4425,4425,4425,4425,0
|
|
20250103,153000,692335125,4425,4425,4425,4425,5094
|
|
20250103,152900,681064650,4425,4425,4425,4425,0
|
|
20250103,152800,681064650,4425,4425,4425,4425,0
|
|
20250103,152700,681064650,4425,4425,4425,4425,0
|
|
20250103,152600,681064650,4425,4425,4425,4425,0
|
|
20250103,152500,681064650,4425,4425,4425,4425,0
|
|
20250103,152400,681064650,4425,4425,4425,4425,0
|
|
20250103,152300,681064650,4425,4425,4425,4425,0
|
|
20250103,152200,681064650,4425,4425,4425,4425,0
|
|
20250103,152100,681064650,4425,4425,4425,4425,0
|
|
20250103,152000,681064650,4425,4425,4425,4425,0
|
|
20250103,151900,681064650,4425,4425,4425,4420,1375
|
|
20250103,151800,674980500,4425,4425,4425,4425,1169
|
|
20250103,151700,669807675,4425,4425,4425,4425,206
|
|
20250103,151600,668896125,4425,4425,4425,4425,0
|
|
20250103,151500,668896125,4425,4415,4425,4410,115
|
|
20250103,151400,668388440,4425,4425,4425,4425,125
|
|
20250103,151300,667835315,4410,4425,4425,4410,416
|
|
20250103,151200,665997865,4415,4420,4420,4415,1121
|
|
20250103,151100,661048410,4420,4420,4425,4420,150
|
|
20250103,151000,660385260,4420,4420,4425,4420,255
|
|
20250103,150900,659257400,4420,4420,4420,4420,100
|
|
20250103,150800,658815400,4420,4420,4420,4420,0
|
|
20250103,150700,658815400,4420,4420,4420,4420,64
|
|
20250103,150600,658532520,4420,4420,4420,4420,88
|
|
20250103,150500,658143560,4405,4405,4405,4405,0
|
|
20250103,150400,658143560,4405,4410,4410,4405,200
|
|
20250103,150300,657261785,4420,4430,4430,4420,16
|
|
20250103,150200,657191045,4420,4415,4420,4415,656
|
|
20250103,150100,654294585,4420,4420,4420,4420,4
|
|
20250103,150000,654276905,4420,4420,4420,4420,60
|
|
20250103,145900,654011705,4420,4420,4420,4420,1
|
|
20250103,145800,654007285,4435,4435,4435,4435,0
|
|
20250103,145700,654007285,4435,4435,4435,4435,24
|
|
20250103,145600,653900845,4440,4440,4440,4440,88
|
|
20250103,145500,653510125,4445,4445,4445,4445,0
|
|
20250103,145400,653510125,4445,4425,4445,4425,202
|
|
20250103,145300,652612290,4440,4440,4440,4440,0
|
|
20250103,145200,652612290,4440,4440,4440,4440,51
|
|
20250103,145100,652385850,4410,4410,4410,4410,0
|
|
20250103,145000,652385850,4410,4410,4410,4410,252
|
|
20250103,144900,651274530,4410,4440,4445,4410,60
|
|
20250103,144800,651008205,4445,4445,4445,4445,0
|
|
20250103,144700,651008205,4445,4445,4445,4445,1
|
|
20250103,144600,651003760,4405,4410,4410,4405,237
|
|
20250103,144500,649959095,4405,4405,4415,4405,173
|
|
20250103,144400,649196620,4400,4400,4400,4400,155
|
|
20250103,144300,648514620,4400,4400,4400,4400,99
|
|
20250103,144200,648079020,4400,4400,4400,4400,12
|
|
20250103,144100,648026220,4395,4425,4425,4375,6658
|
|
20250103,144000,618780215,4440,4440,4440,4440,916
|
|
20250103,143900,614713175,4440,4440,4440,4440,75
|
|
20250103,143800,614380175,4440,4435,4440,4435,59
|
|
20250103,143700,614118460,4435,4435,4435,4435,1
|
|
20250103,143600,614114025,4435,4435,4435,4435,250
|
|
20250103,143500,613005275,4435,4435,4435,4435,200
|
|
20250103,143400,612118275,4435,4435,4435,4435,0
|
|
20250103,143300,612118275,4435,4450,4450,4435,239
|
|
20250103,143200,611058100,4470,4470,4470,4470,841
|
|
20250103,143100,607298830,4470,4470,4470,4470,5
|
|
20250103,143000,607276480,4475,4475,4475,4475,0
|
|
20250103,142900,607276480,4475,4425,4475,4425,70
|
|
20250103,142800,606966680,4485,4485,4490,4485,1467
|
|
20250103,142700,600384300,4490,4430,4495,4430,4243
|
|
20250103,142600,581475155,4400,4400,4400,4400,2
|
|
20250103,142500,581466355,4400,4400,4400,4400,0
|
|
20250103,142400,581466355,4400,4400,4400,4400,0
|
|
20250103,142300,581466355,4400,4400,4400,4400,0
|
|
20250103,142200,581466355,4400,4400,4400,4400,1
|
|
20250103,142100,581461955,4430,4410,4430,4410,387
|
|
20250103,142000,579753345,4410,4410,4410,4410,0
|
|
20250103,141900,579753345,4410,4410,4410,4410,26
|
|
20250103,141800,579638685,4400,4400,4400,4400,30
|
|
20250103,141700,579506685,4400,4400,4400,4400,60
|
|
20250103,141600,579242685,4400,4400,4400,4400,40
|
|
20250103,141500,579066685,4400,4400,4400,4400,51
|
|
20250103,141400,578842285,4395,4395,4395,4395,0
|
|
20250103,141300,578842285,4395,4395,4395,4395,0
|
|
20250103,141200,578842285,4395,4395,4395,4395,25
|
|
20250103,141100,578732410,4395,4395,4395,4395,62
|
|
20250103,141000,578459920,4395,4395,4400,4395,210
|
|
20250103,140900,577536295,4375,4375,4375,4375,1025
|
|
20250103,140800,573051920,4375,4370,4375,4370,286
|
|
20250103,140700,571801750,4370,4370,4370,4370,0
|
|
20250103,140600,571801750,4370,4370,4370,4370,4
|
|
20250103,140500,571784270,4370,4370,4370,4370,0
|
|
20250103,140400,571784270,4370,4370,4370,4370,0
|
|
20250103,140300,571784270,4370,4370,4370,4370,5
|
|
20250103,140200,571762420,4380,4380,4380,4380,1
|
|
20250103,140100,571758040,4380,4380,4380,4380,0
|
|
20250103,140000,571758040,4380,4380,4380,4380,0
|
|
20250103,135900,571758040,4380,4380,4380,4380,0
|
|
20250103,135800,571758040,4380,4380,4380,4380,0
|
|
20250103,135700,571758040,4380,4380,4380,4380,121
|
|
20250103,135600,571228060,4385,4385,4385,4385,0
|
|
20250103,135500,571228060,4385,4385,4385,4385,0
|
|
20250103,135400,571228060,4385,4385,4385,4385,0
|
|
20250103,135300,571228060,4385,4385,4385,4385,0
|
|
20250103,135200,571228060,4385,4385,4385,4385,0
|
|
20250103,135100,571228060,4385,4385,4385,4385,0
|
|
20250103,135000,571228060,4385,4380,4385,4380,834
|
|
20250103,134900,567574460,4350,4380,4380,4350,83
|
|
20250103,134800,567211550,4380,4380,4380,4380,25
|
|
20250103,134700,567102050,4385,4385,4385,4385,1
|
|
20250103,134600,567097665,4380,4370,4380,4370,337
|
|
20250103,134500,565623925,4350,4355,4355,4350,200
|
|
20250103,134400,564753210,4380,4380,4380,4380,0
|
|
20250103,134300,564753210,4380,4380,4380,4380,0
|
|
20250103,134200,564753210,4380,4375,4380,4375,50
|
|
20250103,134100,564534215,4380,4365,4380,4365,350
|
|
20250103,134000,563004085,4355,4355,4355,4355,133
|
|
20250103,133900,562424870,4355,4370,4375,4355,4785
|
|
20250103,133800,541521935,4370,4395,4395,4370,6532
|
|
20250103,133700,512857935,4395,4400,4400,4395,428
|
|
20250103,133600,510974815,4420,4420,4420,4420,0
|
|
20250103,133500,510974815,4420,4420,4420,4420,46
|
|
20250103,133400,510771495,4420,4420,4420,4420,9
|
|
20250103,133300,510731715,4420,4420,4420,4420,100
|
|
20250103,133200,510289715,4420,4400,4420,4400,2045
|
|
20250103,133100,501290965,4410,4415,4415,4410,158
|
|
20250103,133000,500594180,4420,4420,4420,4420,1
|
|
20250103,132900,500589760,4420,4420,4420,4420,0
|
|
20250103,132800,500589760,4420,4420,4420,4420,0
|
|
20250103,132700,500589760,4420,4420,4420,4420,1
|
|
20250103,132600,500585340,4425,4425,4425,4425,1
|
|
20250103,132500,500580915,4425,4425,4425,4425,0
|
|
20250103,132400,500580915,4425,4425,4425,4425,0
|
|
20250103,132300,500580915,4425,4400,4425,4400,293
|
|
20250103,132200,499289460,4400,4400,4400,4400,0
|
|
20250103,132100,499289460,4400,4420,4420,4400,7
|
|
20250103,132000,499258540,4420,4420,4420,4420,168
|
|
20250103,131900,498515980,4420,4420,4420,4420,0
|
|
20250103,131800,498515980,4420,4395,4420,4395,90
|
|
20250103,131700,498118430,4420,4420,4420,4420,220
|
|
20250103,131600,497146030,4420,4420,4420,4420,10
|
|
20250103,131500,497101830,4400,4400,4420,4400,1212
|
|
20250103,131400,491765030,4400,4400,4400,4400,100
|
|
20250103,131300,491325030,4400,4400,4400,4400,0
|
|
20250103,131200,491325030,4400,4400,4400,4400,25
|
|
20250103,131100,491215030,4395,4395,4400,4395,2181
|
|
20250103,131000,481629130,4395,4395,4395,4395,1
|
|
20250103,130900,481624735,4395,4395,4395,4395,1
|
|
20250103,130800,481620340,4395,4390,4395,4390,33
|
|
20250103,130700,481475420,4395,4395,4395,4395,0
|
|
20250103,130600,481475420,4395,4395,4395,4385,246
|
|
20250103,130500,480396105,4400,4400,4400,4395,274
|
|
20250103,130400,479191670,4400,4400,4400,4400,10
|
|
20250103,130300,479147670,4400,4400,4400,4400,37
|
|
20250103,130200,478984870,4405,4405,4405,4405,0
|
|
20250103,130100,478984870,4405,4405,4405,4405,0
|
|
20250103,130000,478984870,4405,4405,4405,4405,0
|
|
20250103,125900,478984870,4405,4405,4405,4405,84
|
|
20250103,125800,478614850,4400,4400,4400,4400,0
|
|
20250103,125700,478614850,4400,4405,4405,4400,172
|
|
20250103,125600,477857695,4405,4405,4405,4405,0
|
|
20250103,125500,477857695,4405,4405,4405,4405,0
|
|
20250103,125400,477857695,4405,4405,4405,4405,0
|
|
20250103,125300,477857695,4405,4405,4405,4405,1
|
|
20250103,125200,477853290,4425,4425,4425,4425,0
|
|
20250103,125100,477853290,4425,4425,4425,4425,60
|
|
20250103,125000,477587790,4400,4400,4400,4400,5
|
|
20250103,124900,477565790,4400,4400,4400,4400,0
|
|
20250103,124800,477565790,4400,4405,4405,4400,600
|
|
20250103,124700,474925740,4400,4405,4405,4400,20
|
|
20250103,124600,474837735,4405,4405,4405,4405,0
|
|
20250103,124500,474837735,4405,4405,4405,4405,3350
|
|
20250103,124400,460080985,4405,4410,4410,4405,170
|
|
20250103,124300,459332130,4405,4405,4405,4405,5
|
|
20250103,124200,459310105,4405,4405,4405,4405,0
|
|
20250103,124100,459310105,4405,4405,4405,4405,0
|
|
20250103,124000,459310105,4405,4405,4405,4405,6
|
|
20250103,123900,459283675,4405,4405,4405,4405,0
|
|
20250103,123800,459283675,4405,4405,4405,4405,45
|
|
20250103,123700,459085450,4405,4405,4405,4405,100
|
|
20250103,123600,458644950,4400,4400,4400,4400,0
|
|
20250103,123500,458644950,4400,4400,4400,4400,0
|
|
20250103,123400,458644950,4400,4415,4415,4400,1720
|
|
20250103,123300,451065065,4420,4420,4420,4420,201
|
|
20250103,123200,450176645,4420,4425,4425,4420,342
|
|
20250103,123100,448664505,4430,4430,4430,4430,10
|
|
20250103,123000,448620205,4435,4435,4435,4435,0
|
|
20250103,122900,448620205,4435,4430,4435,4430,34
|
|
20250103,122800,448469435,4435,4435,4435,4435,0
|
|
20250103,122700,448469435,4435,4435,4435,4435,1
|
|
20250103,122600,448465000,4435,4435,4435,4435,0
|
|
20250103,122500,448465000,4435,4435,4435,4435,10
|
|
20250103,122400,448420650,4435,4425,4435,4425,1247
|
|
20250103,122300,442901230,4425,4425,4425,4425,2
|
|
20250103,122200,442892380,4425,4425,4425,4425,0
|
|
20250103,122100,442892380,4425,4420,4425,4420,57
|
|
20250103,122000,442640260,4405,4415,4415,4405,100
|
|
20250103,121900,442199310,4405,4405,4405,4405,1
|
|
20250103,121800,442194905,4405,4405,4405,4405,0
|
|
20250103,121700,442194905,4405,4405,4405,4405,43
|
|
20250103,121600,442005490,4405,4405,4405,4405,0
|
|
20250103,121500,442005490,4405,4420,4420,4405,800
|
|
20250103,121400,438480795,4425,4425,4425,4425,0
|
|
20250103,121300,438480795,4425,4425,4425,4425,22
|
|
20250103,121200,438383445,4425,4425,4425,4425,283
|
|
20250103,121100,437131170,4425,4425,4425,4425,0
|
|
20250103,121000,437131170,4425,4425,4425,4425,18
|
|
20250103,120900,437051520,4430,4430,4430,4430,0
|
|
20250103,120800,437051520,4430,4430,4430,4430,1
|
|
20250103,120700,437047090,4430,4430,4430,4430,0
|
|
20250103,120600,437047090,4430,4430,4430,4430,0
|
|
20250103,120500,437047090,4430,4430,4430,4430,71
|
|
20250103,120400,436732560,4425,4425,4425,4425,4
|
|
20250103,120300,436714860,4425,4425,4425,4425,1
|
|
20250103,120200,436710435,4425,4425,4425,4425,436
|
|
20250103,120100,434781135,4425,4405,4425,4405,59
|
|
20250103,120000,434521220,4405,4405,4405,4405,0
|
|
20250103,115900,434521220,4405,4405,4405,4405,0
|
|
20250103,115800,434521220,4405,4405,4405,4405,4
|
|
20250103,115700,434503600,4405,4405,4405,4405,100
|
|
20250103,115600,434063100,4405,4405,4405,4405,0
|
|
20250103,115500,434063100,4405,4410,4410,4405,126
|
|
20250103,115400,433507765,4410,4410,4410,4410,98
|
|
20250103,115300,433075585,4410,4410,4410,4410,192
|
|
20250103,115200,432228865,4405,4410,4410,4405,306
|
|
20250103,115100,430880455,4410,4425,4425,4410,971
|
|
20250103,115000,426590010,4430,4430,4430,4430,133
|
|
20250103,114900,426000820,4430,4430,4430,4430,0
|
|
20250103,114800,426000820,4430,4430,4430,4430,0
|
|
20250103,114700,426000820,4430,4430,4430,4430,200
|
|
20250103,114600,425114820,4420,4420,4420,4420,18
|
|
20250103,114500,425035260,4420,4420,4420,4420,2
|
|
20250103,114400,425026420,4420,4420,4420,4420,3
|
|
20250103,114300,425013160,4430,4430,4430,4430,1
|
|
20250103,114200,425008730,4430,4415,4430,4415,605
|
|
20250103,114100,422337580,4415,4415,4415,4415,0
|
|
20250103,114000,422337580,4415,4410,4415,4410,377
|
|
20250103,113900,420673870,4385,4385,4385,4385,1
|
|
20250103,113800,420669485,4380,4420,4420,4380,933
|
|
20250103,113700,416564450,4420,4410,4420,4410,365
|
|
20250103,113600,414951200,4410,4410,4410,4410,0
|
|
20250103,113500,414951200,4410,4410,4410,4410,2
|
|
20250103,113400,414942380,4415,4415,4415,4415,5
|
|
20250103,113300,414920305,4415,4410,4415,4410,12
|
|
20250103,113200,414867375,4410,4415,4420,4410,405
|
|
20250103,113100,413079300,4415,4445,4445,4415,2122
|
|
20250103,113000,403710175,4450,4415,4450,4415,177
|
|
20250103,112900,402922880,4445,4440,4445,4440,30
|
|
20250103,112800,402789580,4450,4420,4450,4395,158
|
|
20250103,112700,402091755,4450,4450,4450,4450,10
|
|
20250103,112600,402047255,4450,4435,4450,4420,106
|
|
20250103,112500,401575945,4425,4445,4450,4425,139
|
|
20250103,112400,400960540,4430,4445,4445,4425,143
|
|
20250103,112300,400325675,4410,4485,4485,4405,1884
|
|
20250103,112200,391914025,4485,4480,4485,4480,576
|
|
20250103,112100,389331245,4480,4480,4530,4480,7902
|
|
20250103,112000,353785220,4480,4480,4480,4480,0
|
|
20250103,111900,353785220,4480,4415,4480,4415,10153
|
|
20250103,111800,308598000,4400,4400,4400,4400,200
|
|
20250103,111700,307718000,4400,4420,4420,4400,12
|
|
20250103,111600,307665000,4420,4395,4420,4395,2297
|
|
20250103,111500,297555550,4400,4400,4400,4395,231
|
|
20250103,111400,296539210,4400,4375,4400,4375,971
|
|
20250103,111300,292271270,4375,4375,4375,4375,152
|
|
20250103,111200,291606270,4375,4375,4375,4375,760
|
|
20250103,111100,288281270,4380,4380,4385,4380,1272
|
|
20250103,111000,282709410,4385,4390,4390,4385,43
|
|
20250103,110900,282520745,4390,4410,4410,4390,103
|
|
20250103,110800,282068435,4420,4430,4430,4380,1411
|
|
20250103,110700,275881085,4400,4335,4435,4310,7741
|
|
20250103,110600,242055575,4335,4335,4335,4335,1
|
|
20250103,110500,242051240,4330,4320,4330,4320,1087
|
|
20250103,110400,237350200,4325,4325,4325,4325,0
|
|
20250103,110300,237350200,4325,4325,4325,4325,3
|
|
20250103,110200,237337225,4325,4300,4325,4295,468
|
|
20250103,110100,235323825,4295,4340,4340,4295,1700
|
|
20250103,110000,228013715,4340,4345,4345,4310,797
|
|
20250103,105900,224572415,4345,4290,4345,4290,3193
|
|
20250103,105800,210848930,4285,4285,4285,4285,4
|
|
20250103,105700,210831790,4290,4255,4290,4255,275
|
|
20250103,105600,209661560,4255,4295,4295,4255,201
|
|
20250103,105500,208801665,4295,4295,4295,4295,8
|
|
20250103,105400,208767305,4300,4305,4305,4300,1716
|
|
20250103,105300,201387675,4310,4350,4350,4305,624
|
|
20250103,105200,198696640,4360,4365,4365,4305,1362
|
|
20250103,105100,192824125,4365,4255,4380,4255,6919
|
|
20250103,105000,162867670,4300,4255,4300,4255,4007
|
|
20250103,104900,145730710,4255,4235,4255,4235,2254
|
|
20250103,104800,136154400,4235,4230,4235,4230,127
|
|
20250103,104700,135617175,4225,4220,4225,4220,472
|
|
20250103,104600,133623110,4220,4195,4220,4195,1926
|
|
20250103,104500,125530935,4200,4200,4200,4200,4
|
|
20250103,104400,125514135,4200,4200,4200,4200,0
|
|
20250103,104300,125514135,4200,4195,4200,4195,79
|
|
20250103,104200,125182680,4160,4175,4175,4160,378
|
|
20250103,104100,123607505,4195,4195,4195,4195,170
|
|
20250103,104000,122894355,4195,4200,4200,4195,60
|
|
20250103,103900,122642475,4200,4200,4200,4200,0
|
|
20250103,103800,122642475,4200,4200,4200,4200,0
|
|
20250103,103700,122642475,4200,4200,4200,4200,2
|
|
20250103,103600,122634075,4200,4200,4200,4200,22
|
|
20250103,103500,122541675,4200,4200,4200,4200,1
|
|
20250103,103400,122537475,4200,4200,4200,4200,50
|
|
20250103,103300,122327475,4195,4195,4195,4195,31
|
|
20250103,103200,122197430,4200,4200,4200,4200,97
|
|
20250103,103100,121790030,4220,4220,4220,4220,0
|
|
20250103,103000,121790030,4220,4220,4220,4220,0
|
|
20250103,102900,121790030,4220,4220,4220,4220,12
|
|
20250103,102800,121739390,4195,4200,4200,4195,236
|
|
20250103,102700,120748370,4225,4225,4225,4225,0
|
|
20250103,102600,120748370,4225,4225,4225,4225,0
|
|
20250103,102500,120748370,4225,4210,4225,4210,109
|
|
20250103,102400,120289345,4210,4235,4235,4210,281
|
|
20250103,102300,119104835,4235,4235,4235,4235,5
|
|
20250103,102200,119083660,4210,4235,4235,4210,2478
|
|
20250103,102100,108591830,4235,4210,4235,4210,1021
|
|
20250103,102000,104279370,4205,4195,4205,4195,1784
|
|
20250103,101900,96785015,4195,4195,4195,4195,215
|
|
20250103,101800,95883090,4195,4200,4200,4195,1379
|
|
20250103,101700,90092790,4195,4190,4195,4190,1114
|
|
20250103,101600,85423005,4185,4180,4185,4175,1417
|
|
20250103,101500,79498740,4180,4180,4180,4180,0
|
|
20250103,101400,79498740,4180,4180,4180,4180,0
|
|
20250103,101300,79498740,4180,4180,4180,4180,2
|
|
20250103,101200,79490380,4180,4180,4180,4180,0
|
|
20250103,101100,79490380,4180,4180,4180,4180,17
|
|
20250103,101000,79419320,4175,4175,4175,4175,0
|
|
20250103,100900,79419320,4175,4175,4175,4175,2366
|
|
20250103,100800,69541270,4175,4170,4175,4170,38
|
|
20250103,100700,69382645,4175,4175,4175,4175,1
|
|
20250103,100600,69378470,4175,4175,4175,4175,1
|
|
20250103,100500,69374295,4175,4175,4175,4175,0
|
|
20250103,100400,69374295,4175,4175,4175,4175,6
|
|
20250103,100300,69349245,4180,4180,4180,4180,1
|
|
20250103,100200,69345065,4180,4180,4180,4180,2
|
|
20250103,100100,69336705,4175,4175,4175,4175,0
|
|
20250103,100000,69336705,4175,4170,4175,4170,1308
|
|
20250103,095900,63878700,4165,4160,4165,4160,237
|
|
20250103,095800,62892345,4155,4145,4155,4145,6853
|
|
20250103,095700,34436365,4145,4145,4145,4145,0
|
|
20250103,095600,34436365,4145,4145,4145,4145,0
|
|
20250103,095500,34436365,4145,4150,4150,4145,238
|
|
20250103,095400,33449355,4150,4150,4150,4150,0
|
|
20250103,095300,33449355,4150,4145,4150,4145,116
|
|
20250103,095200,32968510,4145,4145,4145,4145,0
|
|
20250103,095100,32968510,4145,4145,4145,4145,4
|
|
20250103,095000,32951930,4145,4145,4145,4145,52
|
|
20250103,094900,32736390,4150,4150,4150,4150,0
|
|
20250103,094800,32736390,4150,4150,4150,4150,0
|
|
20250103,094700,32736390,4150,4150,4150,4150,5
|
|
20250103,094600,32715640,4130,4150,4150,4130,150
|
|
20250103,094500,32094110,4150,4150,4150,4150,40
|
|
20250103,094400,31928110,4150,4150,4150,4150,3
|
|
20250103,094300,31915660,4150,4150,4150,4150,114
|
|
20250103,094200,31442560,4150,4150,4150,4150,1
|
|
20250103,094100,31438410,4150,4150,4150,4150,40
|
|
20250103,094000,31272410,4150,4150,4150,4150,2
|
|
20250103,093900,31264110,4145,4145,4145,4145,446
|
|
20250103,093800,29415440,4145,4145,4145,4145,0
|
|
20250103,093700,29415440,4145,4145,4145,4145,0
|
|
20250103,093600,29415440,4145,4145,4145,4145,1
|
|
20250103,093500,29411295,4145,4150,4150,4145,2
|
|
20250103,093400,29403000,4150,4130,4150,4130,243
|
|
20250103,093300,28399290,4130,4130,4130,4130,206
|
|
20250103,093200,27548510,4150,4150,4150,4150,150
|
|
20250103,093100,26926010,4150,4150,4150,4150,4
|
|
20250103,093000,26909410,4150,4155,4155,4150,53
|
|
20250103,092900,26689445,4155,4155,4155,4155,1
|
|
20250103,092800,26685290,4155,4150,4155,4150,279
|
|
20250103,092700,25526950,4150,4150,4150,4150,5
|
|
20250103,092600,25506200,4150,4150,4150,4150,0
|
|
20250103,092500,25506200,4150,4155,4155,4130,32
|
|
20250103,092400,25373895,4130,4150,4150,4130,25
|
|
20250103,092300,25270585,4155,4160,4160,4155,842
|
|
20250103,092200,21767925,4160,4160,4160,4160,0
|
|
20250103,092100,21767925,4160,4160,4170,4160,278
|
|
20250103,092000,20611395,4160,4160,4160,4160,45
|
|
20250103,091900,20424195,4175,4175,4175,4175,20
|
|
20250103,091800,20340695,4170,4170,4170,4170,1144
|
|
20250103,091700,15570215,4175,4175,4175,4175,10
|
|
20250103,091600,15528465,4175,4175,4175,4175,50
|
|
20250103,091500,15319715,4175,4160,4175,4160,345
|
|
20250103,091400,13880360,4170,4170,4170,4170,0
|
|
20250103,091300,13880360,4170,4170,4170,4170,0
|
|
20250103,091200,13880360,4170,4170,4170,4170,0
|
|
20250103,091100,13880360,4170,4170,4170,4170,0
|
|
20250103,091000,13880360,4170,4165,4170,4165,1480
|
|
20250103,090900,7711160,4170,4170,4170,4170,0
|
|
20250103,090800,7711160,4170,4170,4170,4170,190
|
|
20250103,090700,6918860,4170,4145,4170,4145,291
|
|
20250103,090600,5710920,4145,4110,4145,4110,636
|
|
20250103,090500,3090485,4100,4100,4100,4080,91
|
|
20250103,090400,2717985,4105,4100,4105,4100,343
|
|
20250103,090300,1311280,4095,4075,4095,4075,281
|
|
20250103,090200,163000,4075,4075,4075,4075,10
|
|
20250103,090100,122250,4075,4075,4075,4075,0
|
|
20250103,090000,122250,4075,4075,4075,4075,30
|