633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193000,267912800,4505,4505,4505,4505,2031
|
|
20250106,192900,267912800,4505,4505,4505,4505,0
|
|
20250106,192800,267912800,4505,4505,4505,4505,0
|
|
20250106,192700,267912800,4505,4505,4505,4505,0
|
|
20250106,192600,267912800,4505,4505,4505,4505,0
|
|
20250106,192500,267912800,4505,4505,4505,4505,0
|
|
20250106,192400,267912800,4505,4505,4505,4505,0
|
|
20250106,192300,267912800,4505,4505,4505,4505,0
|
|
20250106,192200,267912800,4505,4505,4505,4505,0
|
|
20250106,192100,267912800,4505,4505,4505,4505,0
|
|
20250106,192000,267912800,4505,4505,4505,4505,0
|
|
20250106,191900,267912800,4505,4505,4505,4505,0
|
|
20250106,191800,267912800,4505,4505,4505,4505,0
|
|
20250106,191700,267912800,4505,4505,4505,4505,0
|
|
20250106,191600,267912800,4505,4505,4505,4505,0
|
|
20250106,191500,267912800,4505,4505,4505,4505,0
|
|
20250106,191400,267912800,4505,4505,4505,4505,0
|
|
20250106,191300,267912800,4505,4505,4505,4505,0
|
|
20250106,191200,267912800,4505,4505,4505,4505,0
|
|
20250106,191100,267912800,4505,4505,4505,4505,0
|
|
20250106,191000,267912800,4505,4505,4505,4505,0
|
|
20250106,190900,267912800,4505,4505,4505,4505,0
|
|
20250106,190800,267912800,4505,4505,4505,4505,0
|
|
20250106,190700,267912800,4505,4505,4505,4505,0
|
|
20250106,190600,267912800,4505,4505,4505,4505,0
|
|
20250106,190500,267912800,4505,4505,4505,4505,0
|
|
20250106,190400,267912800,4505,4505,4505,4505,0
|
|
20250106,190300,267912800,4505,4505,4505,4505,0
|
|
20250106,190200,267912800,4505,4505,4505,4505,0
|
|
20250106,190100,267912800,4505,4505,4505,4505,0
|
|
20250106,190000,267912800,4505,4505,4505,4505,2031
|
|
20250106,185900,267912800,4505,4505,4505,4505,0
|
|
20250106,185800,267912800,4505,4505,4505,4505,0
|
|
20250106,185700,267912800,4505,4505,4505,4505,0
|
|
20250106,185600,267912800,4505,4505,4505,4505,0
|
|
20250106,185500,267912800,4505,4505,4505,4505,0
|
|
20250106,185400,267912800,4505,4505,4505,4505,0
|
|
20250106,185300,267912800,4505,4505,4505,4505,0
|
|
20250106,185200,267912800,4505,4505,4505,4505,0
|
|
20250106,185100,267912800,4505,4505,4505,4505,0
|
|
20250106,185000,267912800,4505,4505,4505,4505,0
|
|
20250106,184900,267912800,4505,4505,4505,4505,0
|
|
20250106,184800,267912800,4505,4505,4505,4505,0
|
|
20250106,184700,267912800,4505,4505,4505,4505,0
|
|
20250106,184600,267912800,4505,4505,4505,4505,0
|
|
20250106,184500,267912800,4505,4505,4505,4505,0
|
|
20250106,184400,267912800,4505,4505,4505,4505,0
|
|
20250106,184300,267912800,4505,4505,4505,4505,0
|
|
20250106,184200,267912800,4505,4505,4505,4505,0
|
|
20250106,184100,267912800,4505,4505,4505,4505,0
|
|
20250106,184000,267912800,4505,4505,4505,4505,0
|
|
20250106,183900,267912800,4505,4505,4505,4505,0
|
|
20250106,183800,267912800,4505,4505,4505,4505,0
|
|
20250106,183700,267912800,4505,4505,4505,4505,0
|
|
20250106,183600,267912800,4505,4505,4505,4505,0
|
|
20250106,183500,267912800,4505,4505,4505,4505,0
|
|
20250106,183400,267912800,4505,4505,4505,4505,0
|
|
20250106,183300,267912800,4505,4505,4505,4505,0
|
|
20250106,183200,267912800,4505,4505,4505,4505,0
|
|
20250106,183100,267912800,4505,4505,4505,4505,0
|
|
20250106,183000,267912800,4505,4505,4505,4505,2031
|
|
20250106,182900,267912800,4505,4505,4505,4505,0
|
|
20250106,182800,267912800,4505,4505,4505,4505,0
|
|
20250106,182700,267912800,4505,4505,4505,4505,0
|
|
20250106,182600,267912800,4505,4505,4505,4505,0
|
|
20250106,182500,267912800,4505,4505,4505,4505,0
|
|
20250106,182400,267912800,4505,4505,4505,4505,0
|
|
20250106,182300,267912800,4505,4505,4505,4505,0
|
|
20250106,182200,267912800,4505,4505,4505,4505,0
|
|
20250106,182100,267912800,4505,4505,4505,4505,0
|
|
20250106,182000,267912800,4505,4505,4505,4505,0
|
|
20250106,181900,267912800,4505,4505,4505,4505,0
|
|
20250106,181800,267912800,4505,4505,4505,4505,0
|
|
20250106,181700,267912800,4505,4505,4505,4505,0
|
|
20250106,181600,267912800,4505,4505,4505,4505,0
|
|
20250106,181500,267912800,4505,4505,4505,4505,0
|
|
20250106,181400,267912800,4505,4505,4505,4505,0
|
|
20250106,181300,267912800,4505,4505,4505,4505,0
|
|
20250106,181200,267912800,4505,4505,4505,4505,0
|
|
20250106,181100,267912800,4505,4505,4505,4505,0
|
|
20250106,181000,267912800,4505,4505,4505,4505,0
|
|
20250106,180900,267912800,4505,4505,4505,4505,0
|
|
20250106,180800,267912800,4505,4505,4505,4505,0
|
|
20250106,180700,267912800,4505,4505,4505,4505,0
|
|
20250106,180600,267912800,4505,4505,4505,4505,0
|
|
20250106,180500,267912800,4505,4505,4505,4505,0
|
|
20250106,180400,267912800,4505,4505,4505,4505,0
|
|
20250106,180300,267912800,4505,4505,4505,4505,0
|
|
20250106,180200,267912800,4505,4505,4505,4505,0
|
|
20250106,180100,267912800,4505,4505,4505,4505,0
|
|
20250106,180000,267912800,4505,4505,4505,4505,2031
|
|
20250106,175900,267912800,4505,4505,4505,4505,0
|
|
20250106,175800,267912800,4505,4505,4505,4505,0
|
|
20250106,175700,267912800,4505,4505,4505,4505,0
|
|
20250106,175600,267912800,4505,4505,4505,4505,0
|
|
20250106,175500,267912800,4505,4505,4505,4505,0
|
|
20250106,175400,267912800,4505,4505,4505,4505,0
|
|
20250106,175300,267912800,4505,4505,4505,4505,0
|
|
20250106,175200,267912800,4505,4505,4505,4505,0
|
|
20250106,175100,267912800,4505,4505,4505,4505,0
|
|
20250106,175000,267912800,4505,4505,4505,4505,0
|
|
20250106,174900,267912800,4505,4505,4505,4505,0
|
|
20250106,174800,267912800,4505,4505,4505,4505,0
|
|
20250106,174700,267912800,4505,4505,4505,4505,0
|
|
20250106,174600,267912800,4505,4505,4505,4505,0
|
|
20250106,174500,267912800,4505,4505,4505,4505,0
|
|
20250106,174400,267912800,4505,4505,4505,4505,0
|
|
20250106,174300,267912800,4505,4505,4505,4505,0
|
|
20250106,174200,267912800,4505,4505,4505,4505,0
|
|
20250106,174100,267912800,4505,4505,4505,4505,0
|
|
20250106,174000,267912800,4505,4505,4505,4505,0
|
|
20250106,173900,267912800,4505,4505,4505,4505,0
|
|
20250106,173800,267912800,4505,4505,4505,4505,0
|
|
20250106,173700,267912800,4505,4505,4505,4505,0
|
|
20250106,173600,267912800,4505,4505,4505,4505,0
|
|
20250106,173500,267912800,4505,4505,4505,4505,0
|
|
20250106,173400,267912800,4505,4505,4505,4505,0
|
|
20250106,173300,267912800,4505,4505,4505,4505,0
|
|
20250106,173200,267912800,4505,4505,4505,4505,0
|
|
20250106,173100,267912800,4505,4505,4505,4505,0
|
|
20250106,173000,267912800,4505,4505,4505,4505,2031
|
|
20250106,172900,267912800,4505,4505,4505,4505,0
|
|
20250106,172800,267912800,4505,4505,4505,4505,0
|
|
20250106,172700,267912800,4505,4505,4505,4505,0
|
|
20250106,172600,267912800,4505,4505,4505,4505,0
|
|
20250106,172500,267912800,4505,4505,4505,4505,0
|
|
20250106,172400,267912800,4505,4505,4505,4505,0
|
|
20250106,172300,267912800,4505,4505,4505,4505,0
|
|
20250106,172200,267912800,4505,4505,4505,4505,0
|
|
20250106,172100,267912800,4505,4505,4505,4505,0
|
|
20250106,172000,267912800,4505,4505,4505,4505,0
|
|
20250106,171900,267912800,4505,4505,4505,4505,0
|
|
20250106,171800,267912800,4505,4505,4505,4505,0
|
|
20250106,171700,267912800,4505,4505,4505,4505,0
|
|
20250106,171600,267912800,4505,4505,4505,4505,0
|
|
20250106,171500,267912800,4505,4505,4505,4505,0
|
|
20250106,171400,267912800,4505,4505,4505,4505,0
|
|
20250106,171300,267912800,4505,4505,4505,4505,0
|
|
20250106,171200,267912800,4505,4505,4505,4505,0
|
|
20250106,171100,267912800,4505,4505,4505,4505,0
|
|
20250106,171000,267912800,4505,4505,4505,4505,0
|
|
20250106,170900,267912800,4505,4505,4505,4505,0
|
|
20250106,170800,267912800,4505,4505,4505,4505,0
|
|
20250106,170700,267912800,4505,4505,4505,4505,0
|
|
20250106,170600,267912800,4505,4505,4505,4505,0
|
|
20250106,170500,267912800,4505,4505,4505,4505,0
|
|
20250106,170400,267912800,4505,4505,4505,4505,0
|
|
20250106,170300,267912800,4505,4505,4505,4505,0
|
|
20250106,170200,267912800,4505,4505,4505,4505,0
|
|
20250106,170100,267912800,4505,4505,4505,4505,0
|
|
20250106,170000,267912800,4505,4505,4505,4505,2031
|
|
20250106,165900,267912800,4505,4505,4505,4505,0
|
|
20250106,165800,267912800,4505,4505,4505,4505,0
|
|
20250106,165700,267912800,4505,4505,4505,4505,0
|
|
20250106,165600,267912800,4505,4505,4505,4505,0
|
|
20250106,165500,267912800,4505,4505,4505,4505,0
|
|
20250106,165400,267912800,4505,4505,4505,4505,0
|
|
20250106,165300,267912800,4505,4505,4505,4505,0
|
|
20250106,165200,267912800,4505,4505,4505,4505,0
|
|
20250106,165100,267912800,4505,4505,4505,4505,0
|
|
20250106,165000,267912800,4505,4505,4505,4505,0
|
|
20250106,164900,267912800,4505,4505,4505,4505,0
|
|
20250106,164800,267912800,4505,4505,4505,4505,0
|
|
20250106,164700,267912800,4505,4505,4505,4505,0
|
|
20250106,164600,267912800,4505,4505,4505,4505,0
|
|
20250106,164500,267912800,4505,4505,4505,4505,0
|
|
20250106,164400,267912800,4505,4505,4505,4505,0
|
|
20250106,164300,267912800,4505,4505,4505,4505,0
|
|
20250106,164200,267912800,4505,4505,4505,4505,0
|
|
20250106,164100,267912800,4505,4505,4505,4505,0
|
|
20250106,164000,267912800,4505,4505,4505,4505,0
|
|
20250106,163900,267912800,4505,4505,4505,4505,0
|
|
20250106,163800,267912800,4505,4505,4505,4505,0
|
|
20250106,163700,267912800,4505,4505,4505,4505,0
|
|
20250106,163600,267912800,4505,4505,4505,4505,0
|
|
20250106,163500,267912800,4505,4505,4505,4505,0
|
|
20250106,163400,267912800,4505,4505,4505,4505,0
|
|
20250106,163300,267912800,4505,4505,4505,4505,0
|
|
20250106,163200,267912800,4505,4505,4505,4505,0
|
|
20250106,163100,267912800,4505,4505,4505,4505,0
|
|
20250106,163000,267912800,4505,4505,4505,4505,2031
|
|
20250106,162900,267912800,4505,4505,4505,4505,0
|
|
20250106,162800,267912800,4505,4505,4505,4505,0
|
|
20250106,162700,267912800,4505,4505,4505,4505,0
|
|
20250106,162600,267912800,4505,4505,4505,4505,0
|
|
20250106,162500,267912800,4505,4505,4505,4505,0
|
|
20250106,162400,267912800,4505,4505,4505,4505,0
|
|
20250106,162300,267912800,4505,4505,4505,4505,0
|
|
20250106,162200,267912800,4505,4505,4505,4505,0
|
|
20250106,162100,267912800,4505,4505,4505,4505,0
|
|
20250106,162000,267912800,4505,4505,4505,4505,0
|
|
20250106,161900,267912800,4505,4505,4505,4505,0
|
|
20250106,161800,267912800,4505,4505,4505,4505,0
|
|
20250106,161700,267912800,4505,4505,4505,4505,0
|
|
20250106,161600,267912800,4505,4505,4505,4505,0
|
|
20250106,161500,267912800,4505,4505,4505,4505,0
|
|
20250106,161400,267912800,4505,4505,4505,4505,0
|
|
20250106,161300,267912800,4505,4505,4505,4505,0
|
|
20250106,161200,267912800,4505,4505,4505,4505,0
|
|
20250106,161100,267912800,4505,4505,4505,4505,0
|
|
20250106,161000,267912800,4505,4505,4505,4505,0
|
|
20250106,160900,267912800,4505,4505,4505,4505,0
|
|
20250106,160800,267912800,4505,4505,4505,4505,0
|
|
20250106,160700,267912800,4505,4505,4505,4505,0
|
|
20250106,160600,267912800,4505,4505,4505,4505,0
|
|
20250106,160500,267912800,4505,4505,4505,4505,0
|
|
20250106,160400,267912800,4505,4505,4505,4505,0
|
|
20250106,160300,267912800,4505,4505,4505,4505,0
|
|
20250106,160200,267912800,4505,4505,4505,4505,0
|
|
20250106,160100,267912800,4505,4505,4505,4505,0
|
|
20250106,160000,267912800,4505,4505,4505,4505,2031
|
|
20250106,155900,267912800,4505,4505,4505,4505,0
|
|
20250106,155800,267912800,4505,4505,4505,4505,0
|
|
20250106,155700,267912800,4505,4505,4505,4505,0
|
|
20250106,155600,267912800,4505,4505,4505,4505,0
|
|
20250106,155500,267912800,4505,4505,4505,4505,0
|
|
20250106,155400,267912800,4505,4505,4505,4505,0
|
|
20250106,155300,267912800,4505,4505,4505,4505,0
|
|
20250106,155200,267912800,4505,4505,4505,4505,0
|
|
20250106,155100,267912800,4505,4505,4505,4505,0
|
|
20250106,155000,267912800,4505,4505,4505,4505,0
|
|
20250106,154900,267912800,4505,4505,4505,4505,0
|
|
20250106,154800,267912800,4505,4505,4505,4505,0
|
|
20250106,154700,267912800,4505,4505,4505,4505,0
|
|
20250106,154600,267912800,4505,4505,4505,4505,0
|
|
20250106,154500,267912800,4505,4505,4505,4505,0
|
|
20250106,154400,267912800,4505,4505,4505,4505,0
|
|
20250106,154300,267912800,4505,4505,4505,4505,0
|
|
20250106,154200,267912800,4505,4505,4505,4505,0
|
|
20250106,154100,267912800,4505,4505,4505,4505,0
|
|
20250106,154000,267912800,4505,4505,4505,4505,0
|
|
20250106,153900,267912800,4505,4505,4505,4505,0
|
|
20250106,153800,267912800,4505,4505,4505,4505,0
|
|
20250106,153700,267912800,4505,4505,4505,4505,0
|
|
20250106,153600,267912800,4505,4505,4505,4505,0
|
|
20250106,153500,267912800,4505,4505,4505,4505,0
|
|
20250106,153400,267912800,4505,4505,4505,4505,0
|
|
20250106,153300,267912800,4505,4505,4505,4505,0
|
|
20250106,153200,267912800,4505,4505,4505,4505,0
|
|
20250106,153100,267912800,4505,4505,4505,4505,0
|
|
20250106,153000,267912800,4505,4505,4505,4505,4062
|
|
20250106,152900,258763145,4510,4510,4510,4510,0
|
|
20250106,152800,258763145,4510,4510,4510,4510,0
|
|
20250106,152700,258763145,4510,4510,4510,4510,0
|
|
20250106,152600,258763145,4510,4510,4510,4510,0
|
|
20250106,152500,258763145,4510,4510,4510,4510,0
|
|
20250106,152400,258763145,4510,4510,4510,4510,0
|
|
20250106,152300,258763145,4510,4510,4510,4510,0
|
|
20250106,152200,258763145,4510,4510,4510,4510,0
|
|
20250106,152100,258763145,4510,4510,4510,4510,0
|
|
20250106,152000,258763145,4510,4510,4510,4510,0
|
|
20250106,151900,258763145,4510,4515,4515,4510,72
|
|
20250106,151800,258438325,4505,4510,4510,4505,32
|
|
20250106,151700,258294160,4510,4510,4510,4510,50
|
|
20250106,151600,258068660,4510,4510,4510,4510,0
|
|
20250106,151500,258068660,4510,4510,4510,4510,630
|
|
20250106,151400,255227360,4495,4495,4495,4495,0
|
|
20250106,151300,255227360,4495,4495,4495,4495,0
|
|
20250106,151200,255227360,4495,4495,4495,4495,0
|
|
20250106,151100,255227360,4495,4495,4495,4495,0
|
|
20250106,151000,255227360,4495,4495,4495,4495,0
|
|
20250106,150900,255227360,4495,4495,4495,4495,0
|
|
20250106,150800,255227360,4495,4495,4495,4495,9
|
|
20250106,150700,255186905,4495,4495,4495,4495,0
|
|
20250106,150600,255186905,4495,4490,4495,4490,565
|
|
20250106,150500,252649705,4495,4500,4500,4495,405
|
|
20250106,150400,250829225,4505,4510,4510,4505,2
|
|
20250106,150300,250820210,4510,4510,4510,4510,1
|
|
20250106,150200,250815700,4510,4510,4510,4510,6
|
|
20250106,150100,250788640,4510,4510,4510,4510,0
|
|
20250106,150000,250788640,4510,4510,4510,4510,0
|
|
20250106,145900,250788640,4510,4510,4510,4510,0
|
|
20250106,145800,250788640,4510,4510,4510,4510,198
|
|
20250106,145700,249895660,4520,4520,4520,4520,0
|
|
20250106,145600,249895660,4520,4520,4520,4520,155
|
|
20250106,145500,249195060,4520,4520,4520,4520,0
|
|
20250106,145400,249195060,4520,4520,4520,4520,0
|
|
20250106,145300,249195060,4520,4520,4520,4520,0
|
|
20250106,145200,249195060,4520,4515,4520,4515,60
|
|
20250106,145100,248923875,4520,4520,4520,4520,5
|
|
20250106,145000,248901275,4520,4510,4520,4510,5
|
|
20250106,144900,248878700,4510,4510,4510,4510,2
|
|
20250106,144800,248869680,4510,4510,4510,4510,0
|
|
20250106,144700,248869680,4510,4510,4510,4510,13
|
|
20250106,144600,248811050,4510,4510,4510,4510,0
|
|
20250106,144500,248811050,4510,4510,4510,4510,0
|
|
20250106,144400,248811050,4510,4520,4520,4510,101
|
|
20250106,144300,248355530,4510,4510,4510,4510,2
|
|
20250106,144200,248346510,4510,4520,4525,4510,396
|
|
20250106,144100,246555900,4520,4520,4520,4520,0
|
|
20250106,144000,246555900,4520,4520,4520,4520,0
|
|
20250106,143900,246555900,4520,4520,4520,4520,3
|
|
20250106,143800,246542340,4520,4520,4520,4520,0
|
|
20250106,143700,246542340,4520,4520,4520,4520,2
|
|
20250106,143600,246533300,4520,4515,4520,4515,344
|
|
20250106,143500,244979340,4510,4510,4510,4510,0
|
|
20250106,143400,244979340,4510,4510,4510,4510,0
|
|
20250106,143300,244979340,4510,4510,4510,4510,0
|
|
20250106,143200,244979340,4510,4510,4510,4510,0
|
|
20250106,143100,244979340,4510,4510,4510,4510,0
|
|
20250106,143000,244979340,4510,4510,4510,4510,0
|
|
20250106,142900,244979340,4510,4510,4510,4510,0
|
|
20250106,142800,244979340,4510,4510,4510,4510,319
|
|
20250106,142700,243540650,4500,4500,4500,4500,0
|
|
20250106,142600,243540650,4500,4500,4500,4500,12
|
|
20250106,142500,243486650,4510,4510,4510,4510,0
|
|
20250106,142400,243486650,4510,4510,4510,4510,0
|
|
20250106,142300,243486650,4510,4510,4510,4510,14
|
|
20250106,142200,243423510,4510,4510,4510,4510,18
|
|
20250106,142100,243342330,4510,4510,4510,4510,0
|
|
20250106,142000,243342330,4510,4510,4510,4510,182
|
|
20250106,141900,242521510,4505,4505,4505,4505,133
|
|
20250106,141800,241922345,4500,4495,4500,4495,3482
|
|
20250106,141700,226254405,4495,4495,4495,4495,0
|
|
20250106,141600,226254405,4495,4495,4495,4495,2
|
|
20250106,141500,226245415,4490,4490,4490,4490,330
|
|
20250106,141400,224763715,4485,4485,4485,4485,0
|
|
20250106,141300,224763715,4485,4485,4485,4485,25
|
|
20250106,141200,224651590,4485,4485,4485,4485,0
|
|
20250106,141100,224651590,4485,4480,4485,4480,526
|
|
20250106,141000,222294905,4480,4480,4480,4480,244
|
|
20250106,140900,221201785,4475,4475,4475,4475,0
|
|
20250106,140800,221201785,4475,4475,4475,4475,0
|
|
20250106,140700,221201785,4475,4470,4475,4470,564
|
|
20250106,140600,218680640,4465,4465,4465,4465,7
|
|
20250106,140500,218649385,4465,4465,4465,4465,0
|
|
20250106,140400,218649385,4465,4465,4465,4465,5
|
|
20250106,140300,218627060,4465,4465,4465,4465,105
|
|
20250106,140200,218158235,4465,4465,4465,4465,10
|
|
20250106,140100,218113585,4470,4470,4470,4470,0
|
|
20250106,140000,218113585,4470,4470,4470,4470,0
|
|
20250106,135900,218113585,4470,4470,4470,4470,118
|
|
20250106,135800,217586125,4470,4470,4470,4470,0
|
|
20250106,135700,217586125,4470,4470,4470,4470,0
|
|
20250106,135600,217586125,4470,4470,4470,4470,0
|
|
20250106,135500,217586125,4470,4470,4470,4470,18
|
|
20250106,135400,217505665,4470,4475,4475,4470,678
|
|
20250106,135300,214471655,4475,4475,4475,4475,30
|
|
20250106,135200,214337405,4475,4475,4475,4475,0
|
|
20250106,135100,214337405,4475,4475,4475,4475,0
|
|
20250106,135000,214337405,4475,4475,4475,4475,0
|
|
20250106,134900,214337405,4475,4475,4475,4475,0
|
|
20250106,134800,214337405,4475,4475,4475,4475,0
|
|
20250106,134700,214337405,4475,4475,4475,4475,0
|
|
20250106,134600,214337405,4475,4475,4475,4475,0
|
|
20250106,134500,214337405,4475,4475,4475,4475,324
|
|
20250106,134400,212887505,4475,4475,4475,4475,0
|
|
20250106,134300,212887505,4475,4475,4475,4475,1
|
|
20250106,134200,212883030,4470,4470,4470,4470,0
|
|
20250106,134100,212883030,4470,4470,4470,4470,0
|
|
20250106,134000,212883030,4470,4470,4470,4470,0
|
|
20250106,133900,212883030,4470,4470,4470,4470,0
|
|
20250106,133800,212883030,4470,4470,4470,4470,33
|
|
20250106,133700,212735520,4475,4475,4475,4475,6
|
|
20250106,133600,212708670,4475,4475,4475,4475,0
|
|
20250106,133500,212708670,4475,4475,4475,4475,0
|
|
20250106,133400,212708670,4475,4470,4475,4470,247
|
|
20250106,133300,211604465,4465,4465,4465,4465,0
|
|
20250106,133200,211604465,4465,4465,4465,4465,0
|
|
20250106,133100,211604465,4465,4470,4470,4465,541
|
|
20250106,133000,209188895,4465,4465,4465,4465,0
|
|
20250106,132900,209188895,4465,4465,4465,4465,248
|
|
20250106,132800,208081575,4465,4465,4465,4465,0
|
|
20250106,132700,208081575,4465,4465,4465,4465,150
|
|
20250106,132600,207411825,4465,4465,4465,4465,0
|
|
20250106,132500,207411825,4465,4465,4465,4465,37
|
|
20250106,132400,207246620,4460,4460,4460,4460,0
|
|
20250106,132300,207246620,4460,4460,4460,4460,0
|
|
20250106,132200,207246620,4460,4460,4460,4460,2
|
|
20250106,132100,207237700,4465,4465,4465,4465,0
|
|
20250106,132000,207237700,4465,4465,4465,4465,0
|
|
20250106,131900,207237700,4465,4465,4465,4465,0
|
|
20250106,131800,207237700,4465,4465,4465,4465,350
|
|
20250106,131700,205674950,4465,4465,4465,4465,25
|
|
20250106,131600,205563325,4465,4465,4465,4465,0
|
|
20250106,131500,205563325,4465,4465,4465,4465,1000
|
|
20250106,131400,201098325,4470,4470,4470,4470,21
|
|
20250106,131300,201004455,4460,4460,4460,4460,0
|
|
20250106,131200,201004455,4460,4460,4460,4460,0
|
|
20250106,131100,201004455,4460,4460,4460,4460,5
|
|
20250106,131000,200982155,4460,4460,4460,4460,0
|
|
20250106,130900,200982155,4460,4460,4460,4460,0
|
|
20250106,130800,200982155,4460,4460,4460,4460,0
|
|
20250106,130700,200982155,4460,4460,4460,4460,207
|
|
20250106,130600,200058935,4460,4460,4460,4460,0
|
|
20250106,130500,200058935,4460,4460,4460,4460,33
|
|
20250106,130400,199911755,4450,4450,4450,4450,0
|
|
20250106,130300,199911755,4450,4450,4450,4450,0
|
|
20250106,130200,199911755,4450,4450,4450,4450,0
|
|
20250106,130100,199911755,4450,4450,4450,4450,0
|
|
20250106,130000,199911755,4450,4450,4450,4450,0
|
|
20250106,125900,199911755,4450,4450,4450,4450,0
|
|
20250106,125800,199911755,4450,4455,4455,4450,68
|
|
20250106,125700,199609100,4455,4455,4455,4455,495
|
|
20250106,125600,197403875,4450,4450,4450,4450,0
|
|
20250106,125500,197403875,4450,4450,4450,4450,0
|
|
20250106,125400,197403875,4450,4450,4450,4450,0
|
|
20250106,125300,197403875,4450,4450,4450,4450,0
|
|
20250106,125200,197403875,4450,4450,4450,4450,0
|
|
20250106,125100,197403875,4450,4450,4450,4450,0
|
|
20250106,125000,197403875,4450,4455,4455,4450,570
|
|
20250106,124900,194864875,4455,4455,4455,4455,0
|
|
20250106,124800,194864875,4455,4455,4455,4455,584
|
|
20250106,124700,192263155,4455,4455,4455,4455,0
|
|
20250106,124600,192263155,4455,4455,4455,4455,0
|
|
20250106,124500,192263155,4455,4455,4455,4455,0
|
|
20250106,124400,192263155,4455,4455,4455,4455,0
|
|
20250106,124300,192263155,4455,4455,4455,4455,0
|
|
20250106,124200,192263155,4455,4460,4460,4455,177
|
|
20250106,124100,191474610,4460,4460,4460,4460,0
|
|
20250106,124000,191474610,4460,4465,4465,4460,60
|
|
20250106,123900,191207005,4460,4460,4460,4460,5
|
|
20250106,123800,191184705,4460,4460,4460,4460,0
|
|
20250106,123700,191184705,4460,4460,4460,4460,0
|
|
20250106,123600,191184705,4460,4460,4460,4460,0
|
|
20250106,123500,191184705,4460,4455,4460,4455,131
|
|
20250106,123400,190600600,4460,4460,4460,4460,0
|
|
20250106,123300,190600600,4460,4460,4460,4460,50
|
|
20250106,123200,190377600,4460,4460,4460,4460,50
|
|
20250106,123100,190154600,4460,4460,4460,4460,50
|
|
20250106,123000,189931600,4455,4455,4455,4455,0
|
|
20250106,122900,189931600,4455,4455,4455,4455,0
|
|
20250106,122800,189931600,4455,4455,4455,4455,0
|
|
20250106,122700,189931600,4455,4455,4455,4455,10
|
|
20250106,122600,189887050,4455,4455,4455,4455,2
|
|
20250106,122500,189878140,4455,4460,4460,4455,50
|
|
20250106,122400,189655365,4460,4460,4460,4460,1186
|
|
20250106,122300,184365805,4460,4460,4460,4460,0
|
|
20250106,122200,184365805,4460,4460,4460,4460,0
|
|
20250106,122100,184365805,4460,4460,4460,4460,0
|
|
20250106,122000,184365805,4460,4460,4460,4460,0
|
|
20250106,121900,184365805,4460,4480,4480,4460,2
|
|
20250106,121800,184356865,4460,4460,4460,4460,2
|
|
20250106,121700,184347945,4460,4480,4480,4460,26
|
|
20250106,121600,184231505,4460,4465,4465,4460,121
|
|
20250106,121500,183691300,4460,4460,4460,4460,0
|
|
20250106,121400,183691300,4460,4460,4460,4460,0
|
|
20250106,121300,183691300,4460,4460,4460,4460,0
|
|
20250106,121200,183691300,4460,4460,4460,4460,0
|
|
20250106,121100,183691300,4460,4460,4460,4460,0
|
|
20250106,121000,183691300,4460,4460,4460,4460,0
|
|
20250106,120900,183691300,4460,4460,4460,4460,0
|
|
20250106,120800,183691300,4460,4460,4460,4460,0
|
|
20250106,120700,183691300,4460,4460,4460,4460,0
|
|
20250106,120600,183691300,4460,4460,4460,4460,0
|
|
20250106,120500,183691300,4460,4460,4460,4460,0
|
|
20250106,120400,183691300,4460,4460,4460,4460,0
|
|
20250106,120300,183691300,4460,4460,4460,4460,0
|
|
20250106,120200,183691300,4460,4460,4460,4460,0
|
|
20250106,120100,183691300,4460,4460,4460,4460,0
|
|
20250106,120000,183691300,4460,4460,4460,4460,0
|
|
20250106,115900,183691300,4460,4460,4460,4460,1
|
|
20250106,115800,183686840,4455,4455,4455,4455,0
|
|
20250106,115700,183686840,4455,4455,4455,4455,0
|
|
20250106,115600,183686840,4455,4455,4455,4455,0
|
|
20250106,115500,183686840,4455,4465,4465,4455,2000
|
|
20250106,115400,174765265,4480,4480,4480,4480,63
|
|
20250106,115300,174483025,4470,4470,4470,4470,10
|
|
20250106,115200,174438325,4500,4485,4500,4485,3000
|
|
20250106,115100,160941975,4465,4460,4465,4460,1271
|
|
20250106,115000,155271590,4460,4460,4460,4460,154
|
|
20250106,114900,154584750,4460,4460,4460,4460,0
|
|
20250106,114800,154584750,4460,4460,4460,4460,0
|
|
20250106,114700,154584750,4460,4460,4460,4460,0
|
|
20250106,114600,154584750,4460,4460,4460,4460,219
|
|
20250106,114500,153608010,4455,4460,4460,4455,80
|
|
20250106,114400,153251595,4465,4465,4465,4465,0
|
|
20250106,114300,153251595,4465,4465,4465,4465,100
|
|
20250106,114200,152805095,4465,4465,4465,4465,267
|
|
20250106,114100,151612940,4465,4465,4465,4465,0
|
|
20250106,114000,151612940,4465,4465,4465,4465,19
|
|
20250106,113900,151528105,4470,4470,4470,4470,48
|
|
20250106,113800,151313545,4470,4475,4475,4470,335
|
|
20250106,113700,149815740,4490,4490,4490,4490,0
|
|
20250106,113600,149815740,4490,4490,4490,4490,12
|
|
20250106,113500,149761860,4475,4475,4475,4475,0
|
|
20250106,113400,149761860,4475,4475,4475,4475,174
|
|
20250106,113300,148983210,4470,4470,4470,4470,0
|
|
20250106,113200,148983210,4470,4470,4470,4470,0
|
|
20250106,113100,148983210,4470,4470,4470,4470,0
|
|
20250106,113000,148983210,4470,4470,4470,4470,0
|
|
20250106,112900,148983210,4470,4470,4470,4470,0
|
|
20250106,112800,148983210,4470,4470,4470,4470,0
|
|
20250106,112700,148983210,4470,4475,4475,4470,30
|
|
20250106,112600,148848995,4470,4470,4470,4470,0
|
|
20250106,112500,148848995,4470,4470,4470,4470,0
|
|
20250106,112400,148848995,4470,4470,4470,4470,2
|
|
20250106,112300,148840055,4470,4470,4470,4470,0
|
|
20250106,112200,148840055,4470,4470,4470,4470,12
|
|
20250106,112100,148786415,4460,4460,4460,4460,0
|
|
20250106,112000,148786415,4460,4460,4460,4460,50
|
|
20250106,111900,148563415,4460,4460,4460,4460,0
|
|
20250106,111800,148563415,4460,4465,4465,4460,585
|
|
20250106,111700,145954295,4475,4475,4475,4475,138
|
|
20250106,111600,145336745,4480,4480,4480,4480,0
|
|
20250106,111500,145336745,4480,4480,4480,4480,0
|
|
20250106,111400,145336745,4480,4480,4480,4480,0
|
|
20250106,111300,145336745,4480,4480,4480,4480,0
|
|
20250106,111200,145336745,4480,4480,4480,4480,125
|
|
20250106,111100,144776745,4480,4480,4480,4480,0
|
|
20250106,111000,144776745,4480,4480,4480,4480,0
|
|
20250106,110900,144776745,4480,4480,4480,4480,0
|
|
20250106,110800,144776745,4480,4480,4480,4480,0
|
|
20250106,110700,144776745,4480,4480,4480,4480,1
|
|
20250106,110600,144772265,4475,4475,4475,4475,0
|
|
20250106,110500,144772265,4475,4475,4475,4475,0
|
|
20250106,110400,144772265,4475,4475,4475,4475,369
|
|
20250106,110300,143120990,4475,4455,4475,4455,711
|
|
20250106,110200,139944955,4450,4460,4460,4450,735
|
|
20250106,110100,136671540,4460,4465,4465,4460,9
|
|
20250106,110000,136631365,4460,4475,4475,4460,1080
|
|
20250106,105900,131812080,4465,4465,4465,4465,0
|
|
20250106,105800,131812080,4465,4475,4475,4465,511
|
|
20250106,105700,129528805,4475,4470,4475,4470,20
|
|
20250106,105600,129439355,4475,4475,4475,4470,25
|
|
20250106,105500,129327530,4475,4480,4480,4475,930
|
|
20250106,105400,125162745,4480,4480,4480,4480,1
|
|
20250106,105300,125158265,4480,4480,4480,4480,300
|
|
20250106,105200,123814265,4480,4480,4480,4480,0
|
|
20250106,105100,123814265,4480,4480,4480,4480,0
|
|
20250106,105000,123814265,4480,4480,4480,4480,0
|
|
20250106,104900,123814265,4480,4480,4480,4480,0
|
|
20250106,104800,123814265,4480,4480,4480,4480,0
|
|
20250106,104700,123814265,4480,4480,4480,4480,0
|
|
20250106,104600,123814265,4480,4480,4480,4480,0
|
|
20250106,104500,123814265,4480,4490,4490,4480,650
|
|
20250106,104400,120902225,4495,4495,4495,4495,0
|
|
20250106,104300,120902225,4495,4495,4495,4495,97
|
|
20250106,104200,120466210,4490,4490,4490,4490,2
|
|
20250106,104100,120457230,4495,4495,4495,4495,0
|
|
20250106,104000,120457230,4495,4495,4495,4495,0
|
|
20250106,103900,120457230,4495,4495,4495,4495,50
|
|
20250106,103800,120232480,4490,4480,4490,4480,572
|
|
20250106,103700,117666590,4480,4480,4480,4480,0
|
|
20250106,103600,117666590,4480,4480,4480,4480,0
|
|
20250106,103500,117666590,4480,4480,4480,4480,104
|
|
20250106,103400,117200670,4480,4480,4480,4480,383
|
|
20250106,103300,115484830,4480,4480,4480,4480,87
|
|
20250106,103200,115095070,4480,4485,4485,4480,454
|
|
20250106,103100,113060345,4485,4490,4490,4485,83
|
|
20250106,103000,112688075,4490,4490,4490,4490,215
|
|
20250106,102900,111722725,4495,4495,4495,4495,214
|
|
20250106,102800,110760795,4500,4500,4500,4500,600
|
|
20250106,102700,108060795,4500,4490,4500,4490,1010
|
|
20250106,102600,103516070,4495,4495,4495,4495,0
|
|
20250106,102500,103516070,4495,4525,4525,4495,461
|
|
20250106,102400,101442070,4525,4525,4525,4525,8
|
|
20250106,102300,101405870,4525,4525,4525,4525,441
|
|
20250106,102200,99410345,4525,4525,4525,4525,2
|
|
20250106,102100,99401295,4530,4530,4530,4530,0
|
|
20250106,102000,99401295,4530,4530,4530,4530,0
|
|
20250106,101900,99401295,4530,4530,4530,4530,50
|
|
20250106,101800,99174795,4530,4500,4530,4500,255
|
|
20250106,101700,98019795,4500,4515,4515,4500,1356
|
|
20250106,101600,91912315,4515,4515,4515,4515,33
|
|
20250106,101500,91763320,4530,4530,4530,4530,20
|
|
20250106,101400,91672720,4530,4530,4530,4530,2
|
|
20250106,101300,91663660,4530,4530,4530,4530,306
|
|
20250106,101200,90277480,4530,4530,4530,4530,1
|
|
20250106,101100,90272950,4535,4515,4535,4515,50
|
|
20250106,101000,90046595,4510,4530,4530,4510,4
|
|
20250106,100900,90028495,4530,4515,4530,4515,1526
|
|
20250106,100800,83116535,4515,4515,4515,4515,40
|
|
20250106,100700,82935935,4515,4515,4515,4515,5
|
|
20250106,100600,82913360,4510,4510,4510,4510,17
|
|
20250106,100500,82836690,4505,4505,4505,4505,17
|
|
20250106,100400,82760105,4505,4500,4505,4500,232
|
|
20250106,100300,81715950,4500,4510,4510,4500,571
|
|
20250106,100200,79145545,4510,4510,4510,4510,2
|
|
20250106,100100,79136525,4515,4515,4515,4515,0
|
|
20250106,100000,79136525,4515,4515,4515,4515,43
|
|
20250106,095900,78942380,4515,4525,4525,4515,30
|
|
20250106,095800,78806920,4545,4545,4545,4545,1
|
|
20250106,095700,78802375,4545,4545,4545,4545,0
|
|
20250106,095600,78802375,4545,4515,4545,4510,443
|
|
20250106,095500,76795730,4515,4520,4545,4515,400
|
|
20250106,095400,74987155,4520,4510,4520,4510,101
|
|
20250106,095300,74530645,4520,4520,4520,4520,0
|
|
20250106,095200,74530645,4520,4545,4545,4515,113
|
|
20250106,095100,74017390,4545,4540,4545,4540,245
|
|
20250106,095000,72903875,4545,4540,4545,4540,31
|
|
20250106,094900,72763130,4540,4540,4540,4540,62
|
|
20250106,094800,72481650,4540,4540,4540,4540,211
|
|
20250106,094700,71523710,4540,4520,4540,4520,2025
|
|
20250106,094600,62359835,4515,4505,4515,4505,1157
|
|
20250106,094500,57136195,4505,4500,4505,4500,6
|
|
20250106,094400,57109175,4510,4515,4515,4510,21
|
|
20250106,094300,57014365,4515,4515,4515,4515,5
|
|
20250106,094200,56991790,4500,4500,4500,4500,185
|
|
20250106,094100,56159290,4500,4485,4500,4485,983
|
|
20250106,094000,51749785,4475,4485,4485,4475,286
|
|
20250106,093900,50467935,4475,4485,4485,4475,679
|
|
20250106,093800,47426620,4480,4480,4480,4480,26
|
|
20250106,093700,47310140,4490,4490,4490,4490,100
|
|
20250106,093600,46861140,4485,4485,4485,4480,933
|
|
20250106,093500,42680250,4485,4485,4485,4485,0
|
|
20250106,093400,42680250,4485,4485,4485,4485,108
|
|
20250106,093300,42195870,4485,4490,4490,4485,664
|
|
20250106,093200,39214775,4490,4510,4510,4490,544
|
|
20250106,093100,36766735,4500,4500,4500,4500,62
|
|
20250106,093000,36487735,4500,4515,4520,4500,21
|
|
20250106,092900,36393145,4515,4515,4515,4515,47
|
|
20250106,092800,36180940,4505,4500,4505,4500,140
|
|
20250106,092700,35550915,4500,4500,4500,4500,0
|
|
20250106,092600,35550915,4500,4470,4500,4470,425
|
|
20250106,092500,33638595,4500,4500,4500,4500,0
|
|
20250106,092400,33638595,4500,4460,4500,4460,1122
|
|
20250106,092300,28592150,4490,4500,4500,4450,158
|
|
20250106,092200,27884685,4500,4495,4500,4495,900
|
|
20250106,092100,23836435,4485,4485,4485,4485,106
|
|
20250106,092000,23361025,4490,4490,4490,4490,19
|
|
20250106,091900,23275715,4490,4485,4490,4485,44
|
|
20250106,091800,23078170,4490,4480,4490,4480,210
|
|
20250106,091700,22137270,4490,4490,4490,4490,0
|
|
20250106,091600,22137270,4490,4490,4490,4490,0
|
|
20250106,091500,22137270,4490,4490,4490,4490,8
|
|
20250106,091400,22101350,4520,4520,4520,4520,3
|
|
20250106,091300,22087790,4520,4515,4520,4515,30
|
|
20250106,091200,21952225,4520,4520,4520,4520,132
|
|
20250106,091100,21355585,4520,4485,4520,4485,272
|
|
20250106,091000,20129005,4485,4485,4485,4485,381
|
|
20250106,090900,18420220,4450,4460,4460,4450,45
|
|
20250106,090800,18219620,4460,4460,4460,4450,307
|
|
20250106,090700,16851900,4520,4520,4520,4520,0
|
|
20250106,090600,16851900,4520,4515,4520,4515,20
|
|
20250106,090500,16761505,4455,4455,4455,4455,823
|
|
20250106,090400,13095040,4455,4490,4525,4455,1395
|
|
20250106,090300,6803590,4490,4490,4490,4490,111
|
|
20250106,090200,6305200,4450,4450,4450,4450,3
|
|
20250106,090100,6291850,4445,4495,4495,4445,309
|
|
20250106,090000,4916930,4495,4435,4495,4435,1101
|