633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,193000,324383740,4620,4620,4620,4620,1694
|
|
20250108,192900,324383740,4620,4620,4620,4620,0
|
|
20250108,192800,324383740,4620,4620,4620,4620,0
|
|
20250108,192700,324383740,4620,4620,4620,4620,0
|
|
20250108,192600,324383740,4620,4620,4620,4620,0
|
|
20250108,192500,324383740,4620,4620,4620,4620,0
|
|
20250108,192400,324383740,4620,4620,4620,4620,0
|
|
20250108,192300,324383740,4620,4620,4620,4620,0
|
|
20250108,192200,324383740,4620,4620,4620,4620,0
|
|
20250108,192100,324383740,4620,4620,4620,4620,0
|
|
20250108,192000,324383740,4620,4620,4620,4620,0
|
|
20250108,191900,324383740,4620,4620,4620,4620,0
|
|
20250108,191800,324383740,4620,4620,4620,4620,0
|
|
20250108,191700,324383740,4620,4620,4620,4620,0
|
|
20250108,191600,324383740,4620,4620,4620,4620,0
|
|
20250108,191500,324383740,4620,4620,4620,4620,0
|
|
20250108,191400,324383740,4620,4620,4620,4620,0
|
|
20250108,191300,324383740,4620,4620,4620,4620,0
|
|
20250108,191200,324383740,4620,4620,4620,4620,0
|
|
20250108,191100,324383740,4620,4620,4620,4620,0
|
|
20250108,191000,324383740,4620,4620,4620,4620,0
|
|
20250108,190900,324383740,4620,4620,4620,4620,0
|
|
20250108,190800,324383740,4620,4620,4620,4620,0
|
|
20250108,190700,324383740,4620,4620,4620,4620,0
|
|
20250108,190600,324383740,4620,4620,4620,4620,0
|
|
20250108,190500,324383740,4620,4620,4620,4620,0
|
|
20250108,190400,324383740,4620,4620,4620,4620,0
|
|
20250108,190300,324383740,4620,4620,4620,4620,0
|
|
20250108,190200,324383740,4620,4620,4620,4620,0
|
|
20250108,190100,324383740,4620,4620,4620,4620,0
|
|
20250108,190000,324383740,4620,4620,4620,4620,1694
|
|
20250108,185900,324383740,4620,4620,4620,4620,0
|
|
20250108,185800,324383740,4620,4620,4620,4620,0
|
|
20250108,185700,324383740,4620,4620,4620,4620,0
|
|
20250108,185600,324383740,4620,4620,4620,4620,0
|
|
20250108,185500,324383740,4620,4620,4620,4620,0
|
|
20250108,185400,324383740,4620,4620,4620,4620,0
|
|
20250108,185300,324383740,4620,4620,4620,4620,0
|
|
20250108,185200,324383740,4620,4620,4620,4620,0
|
|
20250108,185100,324383740,4620,4620,4620,4620,0
|
|
20250108,185000,324383740,4620,4620,4620,4620,0
|
|
20250108,184900,324383740,4620,4620,4620,4620,0
|
|
20250108,184800,324383740,4620,4620,4620,4620,0
|
|
20250108,184700,324383740,4620,4620,4620,4620,0
|
|
20250108,184600,324383740,4620,4620,4620,4620,0
|
|
20250108,184500,324383740,4620,4620,4620,4620,0
|
|
20250108,184400,324383740,4620,4620,4620,4620,0
|
|
20250108,184300,324383740,4620,4620,4620,4620,0
|
|
20250108,184200,324383740,4620,4620,4620,4620,0
|
|
20250108,184100,324383740,4620,4620,4620,4620,0
|
|
20250108,184000,324383740,4620,4620,4620,4620,0
|
|
20250108,183900,324383740,4620,4620,4620,4620,0
|
|
20250108,183800,324383740,4620,4620,4620,4620,0
|
|
20250108,183700,324383740,4620,4620,4620,4620,0
|
|
20250108,183600,324383740,4620,4620,4620,4620,0
|
|
20250108,183500,324383740,4620,4620,4620,4620,0
|
|
20250108,183400,324383740,4620,4620,4620,4620,0
|
|
20250108,183300,324383740,4620,4620,4620,4620,0
|
|
20250108,183200,324383740,4620,4620,4620,4620,0
|
|
20250108,183100,324383740,4620,4620,4620,4620,0
|
|
20250108,183000,324383740,4620,4620,4620,4620,1694
|
|
20250108,182900,324383740,4620,4620,4620,4620,0
|
|
20250108,182800,324383740,4620,4620,4620,4620,0
|
|
20250108,182700,324383740,4620,4620,4620,4620,0
|
|
20250108,182600,324383740,4620,4620,4620,4620,0
|
|
20250108,182500,324383740,4620,4620,4620,4620,0
|
|
20250108,182400,324383740,4620,4620,4620,4620,0
|
|
20250108,182300,324383740,4620,4620,4620,4620,0
|
|
20250108,182200,324383740,4620,4620,4620,4620,0
|
|
20250108,182100,324383740,4620,4620,4620,4620,0
|
|
20250108,182000,324383740,4620,4620,4620,4620,0
|
|
20250108,181900,324383740,4620,4620,4620,4620,0
|
|
20250108,181800,324383740,4620,4620,4620,4620,0
|
|
20250108,181700,324383740,4620,4620,4620,4620,0
|
|
20250108,181600,324383740,4620,4620,4620,4620,0
|
|
20250108,181500,324383740,4620,4620,4620,4620,0
|
|
20250108,181400,324383740,4620,4620,4620,4620,0
|
|
20250108,181300,324383740,4620,4620,4620,4620,0
|
|
20250108,181200,324383740,4620,4620,4620,4620,0
|
|
20250108,181100,324383740,4620,4620,4620,4620,0
|
|
20250108,181000,324383740,4620,4620,4620,4620,0
|
|
20250108,180900,324383740,4620,4620,4620,4620,0
|
|
20250108,180800,324383740,4620,4620,4620,4620,0
|
|
20250108,180700,324383740,4620,4620,4620,4620,0
|
|
20250108,180600,324383740,4620,4620,4620,4620,0
|
|
20250108,180500,324383740,4620,4620,4620,4620,0
|
|
20250108,180400,324383740,4620,4620,4620,4620,0
|
|
20250108,180300,324383740,4620,4620,4620,4620,0
|
|
20250108,180200,324383740,4620,4620,4620,4620,0
|
|
20250108,180100,324383740,4620,4620,4620,4620,0
|
|
20250108,180000,324383740,4620,4620,4620,4620,1694
|
|
20250108,175900,324383740,4620,4620,4620,4620,0
|
|
20250108,175800,324383740,4620,4620,4620,4620,0
|
|
20250108,175700,324383740,4620,4620,4620,4620,0
|
|
20250108,175600,324383740,4620,4620,4620,4620,0
|
|
20250108,175500,324383740,4620,4620,4620,4620,0
|
|
20250108,175400,324383740,4620,4620,4620,4620,0
|
|
20250108,175300,324383740,4620,4620,4620,4620,0
|
|
20250108,175200,324383740,4620,4620,4620,4620,0
|
|
20250108,175100,324383740,4620,4620,4620,4620,0
|
|
20250108,175000,324383740,4620,4620,4620,4620,0
|
|
20250108,174900,324383740,4620,4620,4620,4620,0
|
|
20250108,174800,324383740,4620,4620,4620,4620,0
|
|
20250108,174700,324383740,4620,4620,4620,4620,0
|
|
20250108,174600,324383740,4620,4620,4620,4620,0
|
|
20250108,174500,324383740,4620,4620,4620,4620,0
|
|
20250108,174400,324383740,4620,4620,4620,4620,0
|
|
20250108,174300,324383740,4620,4620,4620,4620,0
|
|
20250108,174200,324383740,4620,4620,4620,4620,0
|
|
20250108,174100,324383740,4620,4620,4620,4620,0
|
|
20250108,174000,324383740,4620,4620,4620,4620,0
|
|
20250108,173900,324383740,4620,4620,4620,4620,0
|
|
20250108,173800,324383740,4620,4620,4620,4620,0
|
|
20250108,173700,324383740,4620,4620,4620,4620,0
|
|
20250108,173600,324383740,4620,4620,4620,4620,0
|
|
20250108,173500,324383740,4620,4620,4620,4620,0
|
|
20250108,173400,324383740,4620,4620,4620,4620,0
|
|
20250108,173300,324383740,4620,4620,4620,4620,0
|
|
20250108,173200,324383740,4620,4620,4620,4620,0
|
|
20250108,173100,324383740,4620,4620,4620,4620,0
|
|
20250108,173000,324383740,4620,4620,4620,4620,1694
|
|
20250108,172900,324383740,4620,4620,4620,4620,0
|
|
20250108,172800,324383740,4620,4620,4620,4620,0
|
|
20250108,172700,324383740,4620,4620,4620,4620,0
|
|
20250108,172600,324383740,4620,4620,4620,4620,0
|
|
20250108,172500,324383740,4620,4620,4620,4620,0
|
|
20250108,172400,324383740,4620,4620,4620,4620,0
|
|
20250108,172300,324383740,4620,4620,4620,4620,0
|
|
20250108,172200,324383740,4620,4620,4620,4620,0
|
|
20250108,172100,324383740,4620,4620,4620,4620,0
|
|
20250108,172000,324383740,4620,4620,4620,4620,0
|
|
20250108,171900,324383740,4620,4620,4620,4620,0
|
|
20250108,171800,324383740,4620,4620,4620,4620,0
|
|
20250108,171700,324383740,4620,4620,4620,4620,0
|
|
20250108,171600,324383740,4620,4620,4620,4620,0
|
|
20250108,171500,324383740,4620,4620,4620,4620,0
|
|
20250108,171400,324383740,4620,4620,4620,4620,0
|
|
20250108,171300,324383740,4620,4620,4620,4620,0
|
|
20250108,171200,324383740,4620,4620,4620,4620,0
|
|
20250108,171100,324383740,4620,4620,4620,4620,0
|
|
20250108,171000,324383740,4620,4620,4620,4620,0
|
|
20250108,170900,324383740,4620,4620,4620,4620,0
|
|
20250108,170800,324383740,4620,4620,4620,4620,0
|
|
20250108,170700,324383740,4620,4620,4620,4620,0
|
|
20250108,170600,324383740,4620,4620,4620,4620,0
|
|
20250108,170500,324383740,4620,4620,4620,4620,0
|
|
20250108,170400,324383740,4620,4620,4620,4620,0
|
|
20250108,170300,324383740,4620,4620,4620,4620,0
|
|
20250108,170200,324383740,4620,4620,4620,4620,0
|
|
20250108,170100,324383740,4620,4620,4620,4620,0
|
|
20250108,170000,324383740,4620,4620,4620,4620,1694
|
|
20250108,165900,324383740,4620,4620,4620,4620,0
|
|
20250108,165800,324383740,4620,4620,4620,4620,0
|
|
20250108,165700,324383740,4620,4620,4620,4620,0
|
|
20250108,165600,324383740,4620,4620,4620,4620,0
|
|
20250108,165500,324383740,4620,4620,4620,4620,0
|
|
20250108,165400,324383740,4620,4620,4620,4620,0
|
|
20250108,165300,324383740,4620,4620,4620,4620,0
|
|
20250108,165200,324383740,4620,4620,4620,4620,0
|
|
20250108,165100,324383740,4620,4620,4620,4620,0
|
|
20250108,165000,324383740,4620,4620,4620,4620,0
|
|
20250108,164900,324383740,4620,4620,4620,4620,0
|
|
20250108,164800,324383740,4620,4620,4620,4620,0
|
|
20250108,164700,324383740,4620,4620,4620,4620,0
|
|
20250108,164600,324383740,4620,4620,4620,4620,0
|
|
20250108,164500,324383740,4620,4620,4620,4620,0
|
|
20250108,164400,324383740,4620,4620,4620,4620,0
|
|
20250108,164300,324383740,4620,4620,4620,4620,0
|
|
20250108,164200,324383740,4620,4620,4620,4620,0
|
|
20250108,164100,324383740,4620,4620,4620,4620,0
|
|
20250108,164000,324383740,4620,4620,4620,4620,0
|
|
20250108,163900,324383740,4620,4620,4620,4620,0
|
|
20250108,163800,324383740,4620,4620,4620,4620,0
|
|
20250108,163700,324383740,4620,4620,4620,4620,0
|
|
20250108,163600,324383740,4620,4620,4620,4620,0
|
|
20250108,163500,324383740,4620,4620,4620,4620,0
|
|
20250108,163400,324383740,4620,4620,4620,4620,0
|
|
20250108,163300,324383740,4620,4620,4620,4620,0
|
|
20250108,163200,324383740,4620,4620,4620,4620,0
|
|
20250108,163100,324383740,4620,4620,4620,4620,0
|
|
20250108,163000,324383740,4620,4620,4620,4620,1694
|
|
20250108,162900,324383740,4620,4620,4620,4620,0
|
|
20250108,162800,324383740,4620,4620,4620,4620,0
|
|
20250108,162700,324383740,4620,4620,4620,4620,0
|
|
20250108,162600,324383740,4620,4620,4620,4620,0
|
|
20250108,162500,324383740,4620,4620,4620,4620,0
|
|
20250108,162400,324383740,4620,4620,4620,4620,0
|
|
20250108,162300,324383740,4620,4620,4620,4620,0
|
|
20250108,162200,324383740,4620,4620,4620,4620,0
|
|
20250108,162100,324383740,4620,4620,4620,4620,0
|
|
20250108,162000,324383740,4620,4620,4620,4620,0
|
|
20250108,161900,324383740,4620,4620,4620,4620,0
|
|
20250108,161800,324383740,4620,4620,4620,4620,0
|
|
20250108,161700,324383740,4620,4620,4620,4620,0
|
|
20250108,161600,324383740,4620,4620,4620,4620,0
|
|
20250108,161500,324383740,4620,4620,4620,4620,0
|
|
20250108,161400,324383740,4620,4620,4620,4620,0
|
|
20250108,161300,324383740,4620,4620,4620,4620,0
|
|
20250108,161200,324383740,4620,4620,4620,4620,0
|
|
20250108,161100,324383740,4620,4620,4620,4620,0
|
|
20250108,161000,324383740,4620,4620,4620,4620,0
|
|
20250108,160900,324383740,4620,4620,4620,4620,0
|
|
20250108,160800,324383740,4620,4620,4620,4620,0
|
|
20250108,160700,324383740,4620,4620,4620,4620,0
|
|
20250108,160600,324383740,4620,4620,4620,4620,0
|
|
20250108,160500,324383740,4620,4620,4620,4620,0
|
|
20250108,160400,324383740,4620,4620,4620,4620,0
|
|
20250108,160300,324383740,4620,4620,4620,4620,0
|
|
20250108,160200,324383740,4620,4620,4620,4620,0
|
|
20250108,160100,324383740,4620,4620,4620,4620,0
|
|
20250108,160000,324383740,4620,4620,4620,4620,1694
|
|
20250108,155900,324383740,4620,4620,4620,4620,0
|
|
20250108,155800,324383740,4620,4620,4620,4620,0
|
|
20250108,155700,324383740,4620,4620,4620,4620,0
|
|
20250108,155600,324383740,4620,4620,4620,4620,0
|
|
20250108,155500,324383740,4620,4620,4620,4620,0
|
|
20250108,155400,324383740,4620,4620,4620,4620,0
|
|
20250108,155300,324383740,4620,4620,4620,4620,0
|
|
20250108,155200,324383740,4620,4620,4620,4620,0
|
|
20250108,155100,324383740,4620,4620,4620,4620,0
|
|
20250108,155000,324383740,4620,4620,4620,4620,0
|
|
20250108,154900,324383740,4620,4620,4620,4620,0
|
|
20250108,154800,324383740,4620,4620,4620,4620,0
|
|
20250108,154700,324383740,4620,4620,4620,4620,0
|
|
20250108,154600,324383740,4620,4620,4620,4620,0
|
|
20250108,154500,324383740,4620,4620,4620,4620,0
|
|
20250108,154400,324383740,4620,4620,4620,4620,0
|
|
20250108,154300,324383740,4620,4620,4620,4620,0
|
|
20250108,154200,324383740,4620,4620,4620,4620,0
|
|
20250108,154100,324383740,4620,4620,4620,4620,0
|
|
20250108,154000,324383740,4620,4620,4620,4620,0
|
|
20250108,153900,324383740,4620,4620,4620,4620,0
|
|
20250108,153800,324383740,4620,4620,4620,4620,0
|
|
20250108,153700,324383740,4620,4620,4620,4620,0
|
|
20250108,153600,324383740,4620,4620,4620,4620,0
|
|
20250108,153500,324383740,4620,4620,4620,4620,0
|
|
20250108,153400,324383740,4620,4620,4620,4620,0
|
|
20250108,153300,324383740,4620,4620,4620,4620,0
|
|
20250108,153200,324383740,4620,4620,4620,4620,0
|
|
20250108,153100,324383740,4620,4620,4620,4620,0
|
|
20250108,153000,324383740,4620,4620,4620,4620,3388
|
|
20250108,152900,316557460,4620,4620,4620,4620,0
|
|
20250108,152800,316557460,4620,4620,4620,4620,0
|
|
20250108,152700,316557460,4620,4620,4620,4620,0
|
|
20250108,152600,316557460,4620,4620,4620,4620,0
|
|
20250108,152500,316557460,4620,4620,4620,4620,0
|
|
20250108,152400,316557460,4620,4620,4620,4620,0
|
|
20250108,152300,316557460,4620,4620,4620,4620,0
|
|
20250108,152200,316557460,4620,4620,4620,4620,0
|
|
20250108,152100,316557460,4620,4620,4620,4620,0
|
|
20250108,152000,316557460,4620,4620,4620,4620,0
|
|
20250108,151900,316557460,4620,4620,4625,4605,153
|
|
20250108,151800,315850905,4625,4625,4625,4625,8
|
|
20250108,151700,315813905,4605,4605,4605,4605,48
|
|
20250108,151600,315592865,4600,4625,4630,4600,2730
|
|
20250108,151500,303019960,4630,4625,4630,4625,21
|
|
20250108,151400,302922810,4630,4625,4630,4625,72
|
|
20250108,151300,302589740,4625,4625,4625,4625,17
|
|
20250108,151200,302511115,4615,4615,4615,4615,84
|
|
20250108,151100,302123455,4615,4615,4615,4615,366
|
|
20250108,151000,300434365,4625,4620,4625,4615,815
|
|
20250108,150900,296669495,4625,4630,4630,4625,80
|
|
20250108,150800,296299395,4630,4630,4630,4630,529
|
|
20250108,150700,293850125,4630,4630,4630,4630,101
|
|
20250108,150600,293382495,4630,4635,4635,4630,129
|
|
20250108,150500,292785125,4635,4640,4640,4630,80
|
|
20250108,150400,292414325,4630,4640,4640,4630,557
|
|
20250108,150300,289833055,4640,4640,4645,4640,1167
|
|
20250108,150200,284416595,4640,4620,4640,4620,5
|
|
20250108,150100,284393475,4640,4640,4640,4640,164
|
|
20250108,150000,283632515,4640,4645,4645,4640,1999
|
|
20250108,145900,274354860,4645,4640,4645,4640,1007
|
|
20250108,145800,269681780,4640,4635,4640,4635,289
|
|
20250108,145700,268341015,4640,4635,4640,4635,1205
|
|
20250108,145600,262750015,4635,4635,4635,4635,40
|
|
20250108,145500,262564615,4640,4640,4640,4640,10
|
|
20250108,145400,262518215,4640,4635,4640,4635,130
|
|
20250108,145300,261915165,4620,4620,4620,4620,0
|
|
20250108,145200,261915165,4620,4640,4640,4620,42
|
|
20250108,145100,261720885,4610,4610,4610,4610,0
|
|
20250108,145000,261720885,4610,4610,4610,4610,20
|
|
20250108,144900,261628685,4615,4640,4640,4615,546
|
|
20250108,144800,259104490,4640,4615,4640,4615,2821
|
|
20250108,144700,246066480,4615,4610,4615,4610,15
|
|
20250108,144600,245997280,4615,4615,4615,4615,294
|
|
20250108,144500,244640470,4615,4615,4615,4615,145
|
|
20250108,144400,243971295,4610,4615,4615,4610,70
|
|
20250108,144300,243648495,4615,4615,4615,4615,0
|
|
20250108,144200,243648495,4615,4615,4615,4615,1
|
|
20250108,144100,243643880,4610,4610,4610,4610,0
|
|
20250108,144000,243643880,4610,4610,4610,4610,0
|
|
20250108,143900,243643880,4610,4610,4610,4610,31
|
|
20250108,143800,243500970,4615,4615,4615,4615,13
|
|
20250108,143700,243440975,4615,4610,4615,4605,1025
|
|
20250108,143600,238716225,4620,4620,4620,4620,99
|
|
20250108,143500,238258845,4620,4620,4620,4615,55
|
|
20250108,143400,238004820,4595,4615,4620,4595,111
|
|
20250108,143300,237492280,4590,4590,4590,4590,0
|
|
20250108,143200,237492280,4590,4585,4590,4585,30
|
|
20250108,143100,237354630,4590,4590,4590,4590,278
|
|
20250108,143000,236078610,4600,4615,4620,4590,2105
|
|
20250108,142900,226402510,4615,4600,4615,4600,326
|
|
20250108,142800,224902610,4610,4610,4610,4610,101
|
|
20250108,142700,224437000,4610,4615,4615,4610,318
|
|
20250108,142600,222970520,4610,4595,4610,4595,1708
|
|
20250108,142500,215110190,4590,4585,4590,4585,90
|
|
20250108,142400,214697290,4585,4590,4590,4585,390
|
|
20250108,142300,212907775,4590,4585,4590,4585,1059
|
|
20250108,142200,208051985,4580,4560,4580,4560,10919
|
|
20250108,142100,158156045,4560,4560,4560,4560,0
|
|
20250108,142000,158156045,4560,4560,4560,4560,0
|
|
20250108,141900,158156045,4560,4560,4560,4560,1343
|
|
20250108,141800,152031965,4555,4555,4555,4555,0
|
|
20250108,141700,152031965,4555,4555,4555,4555,0
|
|
20250108,141600,152031965,4555,4555,4555,4555,1503
|
|
20250108,141500,145185800,4555,4555,4555,4555,1
|
|
20250108,141400,145181245,4560,4560,4560,4560,32
|
|
20250108,141300,145035325,4560,4560,4560,4560,0
|
|
20250108,141200,145035325,4560,4560,4560,4560,476
|
|
20250108,141100,142864765,4560,4560,4560,4560,0
|
|
20250108,141000,142864765,4560,4545,4560,4545,2485
|
|
20250108,140900,131565795,4535,4535,4535,4535,0
|
|
20250108,140800,131565795,4535,4535,4535,4535,330
|
|
20250108,140700,130069245,4535,4535,4535,4535,0
|
|
20250108,140600,130069245,4535,4535,4535,4535,0
|
|
20250108,140500,130069245,4535,4540,4540,4535,465
|
|
20250108,140400,127960265,4540,4540,4540,4540,32
|
|
20250108,140300,127814985,4545,4545,4545,4545,0
|
|
20250108,140200,127814985,4545,4545,4545,4545,28
|
|
20250108,140100,127687725,4535,4535,4535,4535,0
|
|
20250108,140000,127687725,4535,4535,4535,4535,532
|
|
20250108,135900,125275105,4535,4535,4535,4535,3
|
|
20250108,135800,125261500,4535,4535,4535,4535,0
|
|
20250108,135700,125261500,4535,4535,4535,4535,42
|
|
20250108,135600,125071030,4530,4530,4530,4530,7
|
|
20250108,135500,125039320,4530,4530,4530,4530,4
|
|
20250108,135400,125021200,4530,4530,4530,4530,0
|
|
20250108,135300,125021200,4530,4530,4530,4530,51
|
|
20250108,135200,124790170,4535,4535,4535,4535,0
|
|
20250108,135100,124790170,4535,4535,4535,4535,20
|
|
20250108,135000,124699470,4530,4530,4530,4530,6
|
|
20250108,134900,124672290,4535,4535,4535,4535,7
|
|
20250108,134800,124640545,4530,4530,4530,4530,0
|
|
20250108,134700,124640545,4530,4530,4530,4530,0
|
|
20250108,134600,124640545,4530,4530,4530,4530,23
|
|
20250108,134500,124536355,4530,4530,4530,4530,11
|
|
20250108,134400,124486525,4535,4535,4535,4535,24
|
|
20250108,134300,124377685,4535,4535,4535,4535,0
|
|
20250108,134200,124377685,4535,4535,4535,4535,0
|
|
20250108,134100,124377685,4535,4535,4535,4535,0
|
|
20250108,134000,124377685,4535,4535,4535,4535,0
|
|
20250108,133900,124377685,4535,4535,4535,4535,0
|
|
20250108,133800,124377685,4535,4535,4535,4535,0
|
|
20250108,133700,124377685,4535,4535,4535,4535,9
|
|
20250108,133600,124336870,4535,4535,4535,4535,0
|
|
20250108,133500,124336870,4535,4535,4535,4535,0
|
|
20250108,133400,124336870,4535,4535,4535,4535,0
|
|
20250108,133300,124336870,4535,4535,4535,4535,0
|
|
20250108,133200,124336870,4535,4535,4535,4535,4
|
|
20250108,133100,124318730,4530,4530,4530,4530,1
|
|
20250108,133000,124314200,4525,4525,4525,4525,0
|
|
20250108,132900,124314200,4525,4525,4525,4525,0
|
|
20250108,132800,124314200,4525,4525,4525,4525,0
|
|
20250108,132700,124314200,4525,4525,4525,4525,0
|
|
20250108,132600,124314200,4525,4525,4525,4525,0
|
|
20250108,132500,124314200,4525,4525,4525,4525,0
|
|
20250108,132400,124314200,4525,4525,4525,4525,0
|
|
20250108,132300,124314200,4525,4525,4525,4525,0
|
|
20250108,132200,124314200,4525,4525,4525,4525,0
|
|
20250108,132100,124314200,4525,4525,4525,4525,0
|
|
20250108,132000,124314200,4525,4525,4525,4525,0
|
|
20250108,131900,124314200,4525,4525,4525,4525,0
|
|
20250108,131800,124314200,4525,4525,4525,4525,0
|
|
20250108,131700,124314200,4525,4525,4525,4525,0
|
|
20250108,131600,124314200,4525,4525,4525,4525,0
|
|
20250108,131500,124314200,4525,4525,4525,4525,0
|
|
20250108,131400,124314200,4525,4525,4525,4525,32
|
|
20250108,131300,124169400,4535,4535,4535,4535,0
|
|
20250108,131200,124169400,4535,4535,4535,4535,0
|
|
20250108,131100,124169400,4535,4535,4535,4535,0
|
|
20250108,131000,124169400,4535,4535,4535,4535,20
|
|
20250108,130900,124078700,4530,4530,4530,4530,0
|
|
20250108,130800,124078700,4530,4530,4530,4530,0
|
|
20250108,130700,124078700,4530,4530,4530,4530,518
|
|
20250108,130600,121732160,4520,4520,4520,4520,0
|
|
20250108,130500,121732160,4520,4520,4520,4520,0
|
|
20250108,130400,121732160,4520,4520,4520,4520,0
|
|
20250108,130300,121732160,4520,4520,4520,4520,34
|
|
20250108,130200,121578480,4525,4525,4525,4525,0
|
|
20250108,130100,121578480,4525,4525,4525,4525,100
|
|
20250108,130000,121125980,4525,4525,4525,4525,0
|
|
20250108,125900,121125980,4525,4525,4525,4525,0
|
|
20250108,125800,121125980,4525,4525,4525,4525,0
|
|
20250108,125700,121125980,4525,4525,4525,4525,0
|
|
20250108,125600,121125980,4525,4525,4525,4525,0
|
|
20250108,125500,121125980,4525,4525,4525,4525,0
|
|
20250108,125400,121125980,4525,4525,4525,4525,0
|
|
20250108,125300,121125980,4525,4525,4525,4525,0
|
|
20250108,125200,121125980,4525,4525,4525,4525,0
|
|
20250108,125100,121125980,4525,4525,4525,4525,0
|
|
20250108,125000,121125980,4525,4525,4525,4525,246
|
|
20250108,124900,120012830,4530,4530,4530,4530,202
|
|
20250108,124800,119097770,4535,4535,4535,4535,0
|
|
20250108,124700,119097770,4535,4535,4535,4535,421
|
|
20250108,124600,117188535,4535,4535,4535,4535,0
|
|
20250108,124500,117188535,4535,4535,4535,4535,0
|
|
20250108,124400,117188535,4535,4535,4535,4535,0
|
|
20250108,124300,117188535,4535,4535,4535,4535,26
|
|
20250108,124200,117070625,4535,4535,4535,4535,0
|
|
20250108,124100,117070625,4535,4535,4535,4535,0
|
|
20250108,124000,117070625,4535,4535,4535,4535,300
|
|
20250108,123900,115710125,4535,4535,4535,4535,0
|
|
20250108,123800,115710125,4535,4540,4540,4535,112
|
|
20250108,123700,115202140,4540,4540,4540,4540,0
|
|
20250108,123600,115202140,4540,4540,4540,4540,0
|
|
20250108,123500,115202140,4540,4540,4540,4540,0
|
|
20250108,123400,115202140,4540,4540,4540,4540,0
|
|
20250108,123300,115202140,4540,4540,4540,4540,684
|
|
20250108,123200,112096780,4545,4545,4545,4545,0
|
|
20250108,123100,112096780,4545,4545,4545,4545,61
|
|
20250108,123000,111819535,4545,4545,4545,4545,0
|
|
20250108,122900,111819535,4545,4545,4545,4540,436
|
|
20250108,122800,109838075,4545,4545,4545,4545,4
|
|
20250108,122700,109819895,4545,4545,4545,4545,1
|
|
20250108,122600,109815350,4550,4550,4550,4550,0
|
|
20250108,122500,109815350,4550,4550,4550,4550,0
|
|
20250108,122400,109815350,4550,4550,4550,4550,0
|
|
20250108,122300,109815350,4550,4550,4550,4550,0
|
|
20250108,122200,109815350,4550,4550,4550,4550,2
|
|
20250108,122100,109806250,4540,4540,4540,4540,4
|
|
20250108,122000,109788090,4540,4540,4540,4540,0
|
|
20250108,121900,109788090,4540,4540,4540,4540,0
|
|
20250108,121800,109788090,4540,4540,4540,4540,0
|
|
20250108,121700,109788090,4540,4540,4540,4540,0
|
|
20250108,121600,109788090,4540,4540,4540,4540,0
|
|
20250108,121500,109788090,4540,4540,4540,4540,0
|
|
20250108,121400,109788090,4540,4540,4540,4540,4
|
|
20250108,121300,109769930,4540,4540,4540,4540,0
|
|
20250108,121200,109769930,4540,4540,4540,4540,0
|
|
20250108,121100,109769930,4540,4540,4540,4540,5
|
|
20250108,121000,109747230,4540,4540,4540,4540,0
|
|
20250108,120900,109747230,4540,4540,4540,4540,27
|
|
20250108,120800,109624650,4540,4540,4540,4540,0
|
|
20250108,120700,109624650,4540,4540,4540,4540,0
|
|
20250108,120600,109624650,4540,4540,4540,4540,16
|
|
20250108,120500,109552010,4540,4540,4540,4540,0
|
|
20250108,120400,109552010,4540,4540,4540,4540,0
|
|
20250108,120300,109552010,4540,4540,4540,4540,0
|
|
20250108,120200,109552010,4540,4540,4540,4540,0
|
|
20250108,120100,109552010,4540,4540,4540,4540,0
|
|
20250108,120000,109552010,4540,4540,4540,4540,0
|
|
20250108,115900,109552010,4540,4540,4540,4540,0
|
|
20250108,115800,109552010,4540,4540,4540,4540,0
|
|
20250108,115700,109552010,4540,4540,4540,4540,0
|
|
20250108,115600,109552010,4540,4540,4540,4540,0
|
|
20250108,115500,109552010,4540,4540,4540,4540,0
|
|
20250108,115400,109552010,4540,4540,4540,4540,4
|
|
20250108,115300,109533850,4540,4540,4540,4540,0
|
|
20250108,115200,109533850,4540,4540,4540,4540,32
|
|
20250108,115100,109388570,4570,4535,4570,4535,2
|
|
20250108,115000,109379465,4575,4560,4575,4560,320
|
|
20250108,114900,107917460,4560,4560,4560,4560,111
|
|
20250108,114800,107411300,4560,4560,4560,4560,5
|
|
20250108,114700,107388500,4560,4560,4560,4560,50
|
|
20250108,114600,107160500,4545,4545,4545,4545,100
|
|
20250108,114500,106706000,4545,4545,4545,4545,32
|
|
20250108,114400,106560560,4550,4550,4550,4550,50
|
|
20250108,114300,106333060,4550,4550,4550,4550,112
|
|
20250108,114200,105823460,4550,4550,4550,4550,0
|
|
20250108,114100,105823460,4550,4545,4550,4545,949
|
|
20250108,114000,101508535,4545,4545,4545,4545,0
|
|
20250108,113900,101508535,4545,4545,4545,4545,4
|
|
20250108,113800,101490355,4545,4535,4545,4535,543
|
|
20250108,113700,99022925,4535,4535,4535,4535,25
|
|
20250108,113600,98909550,4505,4505,4505,4505,0
|
|
20250108,113500,98909550,4505,4505,4505,4505,0
|
|
20250108,113400,98909550,4505,4540,4540,4505,2531
|
|
20250108,113300,87476485,4575,4575,4575,4575,0
|
|
20250108,113200,87476485,4575,4575,4575,4575,7
|
|
20250108,113100,87444460,4545,4545,4545,4545,0
|
|
20250108,113000,87444460,4545,4545,4545,4545,0
|
|
20250108,112900,87444460,4545,4545,4545,4545,250
|
|
20250108,112800,86308210,4545,4545,4545,4545,180
|
|
20250108,112700,85490110,4545,4545,4545,4545,0
|
|
20250108,112600,85490110,4545,4545,4545,4545,0
|
|
20250108,112500,85490110,4545,4545,4545,4545,0
|
|
20250108,112400,85490110,4545,4545,4545,4545,0
|
|
20250108,112300,85490110,4545,4545,4545,4545,198
|
|
20250108,112200,84590200,4545,4545,4545,4545,0
|
|
20250108,112100,84590200,4545,4545,4545,4545,0
|
|
20250108,112000,84590200,4545,4545,4545,4545,15
|
|
20250108,111900,84522025,4540,4540,4540,4540,0
|
|
20250108,111800,84522025,4540,4540,4540,4540,0
|
|
20250108,111700,84522025,4540,4540,4540,4540,0
|
|
20250108,111600,84522025,4540,4540,4540,4540,1
|
|
20250108,111500,84517485,4580,4580,4580,4580,0
|
|
20250108,111400,84517485,4580,4580,4580,4580,4
|
|
20250108,111300,84499165,4580,4565,4580,4565,30
|
|
20250108,111200,84361790,4560,4580,4580,4560,7
|
|
20250108,111100,84329770,4570,4570,4570,4570,314
|
|
20250108,111000,82894790,4560,4545,4560,4545,4293
|
|
20250108,110900,63359230,4545,4540,4545,4540,1049
|
|
20250108,110800,58595700,4540,4540,4540,4540,0
|
|
20250108,110700,58595700,4540,4540,4540,4540,0
|
|
20250108,110600,58595700,4540,4540,4540,4540,0
|
|
20250108,110500,58595700,4540,4540,4540,4540,2
|
|
20250108,110400,58586620,4510,4510,4510,4510,0
|
|
20250108,110300,58586620,4510,4510,4510,4510,0
|
|
20250108,110200,58586620,4510,4510,4510,4510,189
|
|
20250108,110100,57734230,4520,4520,4520,4520,407
|
|
20250108,110000,55894590,4525,4525,4525,4525,20
|
|
20250108,105900,55804090,4535,4535,4535,4535,126
|
|
20250108,105800,55232680,4510,4510,4510,4510,2
|
|
20250108,105700,55223660,4510,4510,4510,4510,0
|
|
20250108,105600,55223660,4510,4515,4515,4510,500
|
|
20250108,105500,52968205,4540,4540,4540,4540,0
|
|
20250108,105400,52968205,4540,4540,4540,4540,0
|
|
20250108,105300,52968205,4540,4540,4540,4540,20
|
|
20250108,105200,52877405,4540,4540,4540,4540,0
|
|
20250108,105100,52877405,4540,4540,4540,4540,0
|
|
20250108,105000,52877405,4540,4540,4540,4540,0
|
|
20250108,104900,52877405,4540,4540,4540,4540,51
|
|
20250108,104800,52645865,4540,4540,4540,4540,0
|
|
20250108,104700,52645865,4540,4540,4540,4540,0
|
|
20250108,104600,52645865,4540,4540,4540,4540,1
|
|
20250108,104500,52641325,4510,4510,4510,4510,0
|
|
20250108,104400,52641325,4510,4510,4510,4510,14
|
|
20250108,104300,52578185,4540,4540,4540,4540,0
|
|
20250108,104200,52578185,4540,4540,4540,4540,0
|
|
20250108,104100,52578185,4540,4540,4540,4540,0
|
|
20250108,104000,52578185,4540,4540,4540,4540,0
|
|
20250108,103900,52578185,4540,4540,4540,4540,129
|
|
20250108,103800,51992525,4535,4540,4540,4535,90
|
|
20250108,103700,51583935,4535,4520,4535,4520,856
|
|
20250108,103600,47708690,4465,4465,4465,4465,0
|
|
20250108,103500,47708690,4465,4510,4510,4465,1000
|
|
20250108,103400,43218065,4510,4510,4510,4510,0
|
|
20250108,103300,43218065,4510,4510,4510,4510,0
|
|
20250108,103200,43218065,4510,4510,4510,4510,0
|
|
20250108,103100,43218065,4510,4510,4510,4510,9
|
|
20250108,103000,43177475,4510,4510,4510,4510,0
|
|
20250108,102900,43177475,4510,4520,4520,4510,799
|
|
20250108,102800,39572605,4520,4520,4520,4520,22
|
|
20250108,102700,39473165,4520,4520,4520,4520,0
|
|
20250108,102600,39473165,4520,4520,4520,4520,33
|
|
20250108,102500,39324005,4520,4520,4520,4520,57
|
|
20250108,102400,39066365,4515,4505,4515,4505,846
|
|
20250108,102300,35252870,4500,4500,4500,4500,3
|
|
20250108,102200,35239370,4500,4500,4500,4500,0
|
|
20250108,102100,35239370,4500,4500,4500,4500,0
|
|
20250108,102000,35239370,4500,4500,4500,4500,0
|
|
20250108,101900,35239370,4500,4500,4500,4500,501
|
|
20250108,101800,32984870,4500,4500,4500,4500,0
|
|
20250108,101700,32984870,4500,4500,4500,4500,10
|
|
20250108,101600,32939870,4500,4500,4500,4500,0
|
|
20250108,101500,32939870,4500,4500,4500,4500,0
|
|
20250108,101400,32939870,4500,4500,4500,4500,0
|
|
20250108,101300,32939870,4500,4500,4500,4500,0
|
|
20250108,101200,32939870,4500,4500,4500,4500,1
|
|
20250108,101100,32935370,4500,4485,4500,4465,23
|
|
20250108,101000,32832240,4495,4495,4495,4495,0
|
|
20250108,100900,32832240,4495,4495,4495,4495,0
|
|
20250108,100800,32832240,4495,4495,4495,4495,34
|
|
20250108,100700,32679410,4495,4490,4495,4490,17
|
|
20250108,100600,32603065,4485,4485,4485,4485,30
|
|
20250108,100500,32468515,4485,4485,4485,4485,0
|
|
20250108,100400,32468515,4485,4485,4485,4485,5
|
|
20250108,100300,32446090,4485,4485,4485,4485,1
|
|
20250108,100200,32441605,4480,4480,4480,4480,0
|
|
20250108,100100,32441605,4480,4470,4480,4470,382
|
|
20250108,100000,30734055,4470,4480,4480,4470,185
|
|
20250108,095900,29906065,4480,4480,4480,4480,0
|
|
20250108,095800,29906065,4480,4480,4480,4480,0
|
|
20250108,095700,29906065,4480,4485,4485,4480,180
|
|
20250108,095600,29099015,4515,4515,4515,4515,4
|
|
20250108,095500,29080955,4515,4515,4515,4515,0
|
|
20250108,095400,29080955,4515,4515,4515,4515,1
|
|
20250108,095300,29076440,4500,4500,4500,4500,22
|
|
20250108,095200,28977440,4500,4500,4500,4500,380
|
|
20250108,095100,27267440,4510,4510,4510,4510,40
|
|
20250108,095000,27087040,4510,4510,4510,4510,100
|
|
20250108,094900,26636040,4510,4510,4510,4510,1
|
|
20250108,094800,26631530,4505,4505,4505,4505,19
|
|
20250108,094700,26545935,4505,4505,4505,4505,0
|
|
20250108,094600,26545935,4505,4505,4505,4505,1
|
|
20250108,094500,26541430,4505,4505,4505,4500,29
|
|
20250108,094400,26410835,4505,4505,4505,4505,14
|
|
20250108,094300,26347765,4505,4500,4505,4500,37
|
|
20250108,094200,26181105,4495,4495,4495,4495,1
|
|
20250108,094100,26176610,4490,4490,4490,4490,0
|
|
20250108,094000,26176610,4490,4490,4490,4490,36
|
|
20250108,093900,26014970,4475,4475,4475,4475,0
|
|
20250108,093800,26014970,4475,4485,4485,4475,560
|
|
20250108,093700,23508220,4485,4485,4485,4485,0
|
|
20250108,093600,23508220,4485,4485,4485,4485,4
|
|
20250108,093500,23490280,4485,4480,4485,4480,81
|
|
20250108,093400,23127100,4475,4475,4475,4475,0
|
|
20250108,093300,23127100,4475,4475,4475,4475,0
|
|
20250108,093200,23127100,4475,4475,4475,4475,0
|
|
20250108,093100,23127100,4475,4475,4475,4475,0
|
|
20250108,093000,23127100,4475,4475,4475,4475,102
|
|
20250108,092900,22670650,4475,4475,4475,4475,0
|
|
20250108,092800,22670650,4475,4475,4475,4475,0
|
|
20250108,092700,22670650,4475,4475,4475,4475,0
|
|
20250108,092600,22670650,4475,4475,4475,4475,0
|
|
20250108,092500,22670650,4475,4475,4475,4475,0
|
|
20250108,092400,22670650,4475,4475,4475,4475,0
|
|
20250108,092300,22670650,4475,4475,4475,4475,170
|
|
20250108,092200,21909900,4500,4500,4500,4500,0
|
|
20250108,092100,21909900,4500,4500,4500,4500,0
|
|
20250108,092000,21909900,4500,4500,4500,4500,5
|
|
20250108,091900,21887400,4500,4500,4500,4500,0
|
|
20250108,091800,21887400,4500,4500,4500,4500,2
|
|
20250108,091700,21878400,4500,4500,4500,4500,71
|
|
20250108,091600,21558900,4500,4495,4500,4495,288
|
|
20250108,091500,20263000,4495,4480,4495,4480,739
|
|
20250108,091400,16944995,4475,4465,4475,4465,154
|
|
20250108,091300,16257005,4465,4440,4465,4425,302
|
|
20250108,091200,14919660,4440,4435,4440,4435,26
|
|
20250108,091100,14804295,4435,4435,4435,4435,4
|
|
20250108,091000,14786555,4435,4450,4450,4430,817
|
|
20250108,090900,11163810,4435,4435,4435,4435,0
|
|
20250108,090800,11163810,4435,4435,4435,4435,0
|
|
20250108,090700,11163810,4435,4445,4445,4435,61
|
|
20250108,090600,10893055,4480,4480,4480,4480,0
|
|
20250108,090500,10893055,4480,4480,4480,4480,2
|
|
20250108,090400,10884095,4435,4475,4480,4435,200
|
|
20250108,090300,9991350,4485,4460,4485,4460,679
|
|
20250108,090200,6962935,4485,4465,4485,4465,701
|
|
20250108,090100,3828025,4435,4435,4435,4435,206
|
|
20250108,090000,2914415,4450,4470,4470,4450,652
|