633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193000,325654190,4575,4575,4575,4575,656
|
|
20250109,192900,325654190,4575,4575,4575,4575,0
|
|
20250109,192800,325654190,4575,4575,4575,4575,0
|
|
20250109,192700,325654190,4575,4575,4575,4575,0
|
|
20250109,192600,325654190,4575,4575,4575,4575,0
|
|
20250109,192500,325654190,4575,4575,4575,4575,0
|
|
20250109,192400,325654190,4575,4575,4575,4575,0
|
|
20250109,192300,325654190,4575,4575,4575,4575,0
|
|
20250109,192200,325654190,4575,4575,4575,4575,0
|
|
20250109,192100,325654190,4575,4575,4575,4575,0
|
|
20250109,192000,325654190,4575,4575,4575,4575,0
|
|
20250109,191900,325654190,4575,4575,4575,4575,0
|
|
20250109,191800,325654190,4575,4575,4575,4575,0
|
|
20250109,191700,325654190,4575,4575,4575,4575,0
|
|
20250109,191600,325654190,4575,4575,4575,4575,0
|
|
20250109,191500,325654190,4575,4575,4575,4575,0
|
|
20250109,191400,325654190,4575,4575,4575,4575,0
|
|
20250109,191300,325654190,4575,4575,4575,4575,0
|
|
20250109,191200,325654190,4575,4575,4575,4575,0
|
|
20250109,191100,325654190,4575,4575,4575,4575,0
|
|
20250109,191000,325654190,4575,4575,4575,4575,0
|
|
20250109,190900,325654190,4575,4575,4575,4575,0
|
|
20250109,190800,325654190,4575,4575,4575,4575,0
|
|
20250109,190700,325654190,4575,4575,4575,4575,0
|
|
20250109,190600,325654190,4575,4575,4575,4575,0
|
|
20250109,190500,325654190,4575,4575,4575,4575,0
|
|
20250109,190400,325654190,4575,4575,4575,4575,0
|
|
20250109,190300,325654190,4575,4575,4575,4575,0
|
|
20250109,190200,325654190,4575,4575,4575,4575,0
|
|
20250109,190100,325654190,4575,4575,4575,4575,0
|
|
20250109,190000,325654190,4575,4575,4575,4575,656
|
|
20250109,185900,325654190,4575,4575,4575,4575,0
|
|
20250109,185800,325654190,4575,4575,4575,4575,0
|
|
20250109,185700,325654190,4575,4575,4575,4575,0
|
|
20250109,185600,325654190,4575,4575,4575,4575,0
|
|
20250109,185500,325654190,4575,4575,4575,4575,0
|
|
20250109,185400,325654190,4575,4575,4575,4575,0
|
|
20250109,185300,325654190,4575,4575,4575,4575,0
|
|
20250109,185200,325654190,4575,4575,4575,4575,0
|
|
20250109,185100,325654190,4575,4575,4575,4575,0
|
|
20250109,185000,325654190,4575,4575,4575,4575,0
|
|
20250109,184900,325654190,4575,4575,4575,4575,0
|
|
20250109,184800,325654190,4575,4575,4575,4575,0
|
|
20250109,184700,325654190,4575,4575,4575,4575,0
|
|
20250109,184600,325654190,4575,4575,4575,4575,0
|
|
20250109,184500,325654190,4575,4575,4575,4575,0
|
|
20250109,184400,325654190,4575,4575,4575,4575,0
|
|
20250109,184300,325654190,4575,4575,4575,4575,0
|
|
20250109,184200,325654190,4575,4575,4575,4575,0
|
|
20250109,184100,325654190,4575,4575,4575,4575,0
|
|
20250109,184000,325654190,4575,4575,4575,4575,0
|
|
20250109,183900,325654190,4575,4575,4575,4575,0
|
|
20250109,183800,325654190,4575,4575,4575,4575,0
|
|
20250109,183700,325654190,4575,4575,4575,4575,0
|
|
20250109,183600,325654190,4575,4575,4575,4575,0
|
|
20250109,183500,325654190,4575,4575,4575,4575,0
|
|
20250109,183400,325654190,4575,4575,4575,4575,0
|
|
20250109,183300,325654190,4575,4575,4575,4575,0
|
|
20250109,183200,325654190,4575,4575,4575,4575,0
|
|
20250109,183100,325654190,4575,4575,4575,4575,0
|
|
20250109,183000,325654190,4575,4575,4575,4575,656
|
|
20250109,182900,325654190,4575,4575,4575,4575,0
|
|
20250109,182800,325654190,4575,4575,4575,4575,0
|
|
20250109,182700,325654190,4575,4575,4575,4575,0
|
|
20250109,182600,325654190,4575,4575,4575,4575,0
|
|
20250109,182500,325654190,4575,4575,4575,4575,0
|
|
20250109,182400,325654190,4575,4575,4575,4575,0
|
|
20250109,182300,325654190,4575,4575,4575,4575,0
|
|
20250109,182200,325654190,4575,4575,4575,4575,0
|
|
20250109,182100,325654190,4575,4575,4575,4575,0
|
|
20250109,182000,325654190,4575,4575,4575,4575,0
|
|
20250109,181900,325654190,4575,4575,4575,4575,0
|
|
20250109,181800,325654190,4575,4575,4575,4575,0
|
|
20250109,181700,325654190,4575,4575,4575,4575,0
|
|
20250109,181600,325654190,4575,4575,4575,4575,0
|
|
20250109,181500,325654190,4575,4575,4575,4575,0
|
|
20250109,181400,325654190,4575,4575,4575,4575,0
|
|
20250109,181300,325654190,4575,4575,4575,4575,0
|
|
20250109,181200,325654190,4575,4575,4575,4575,0
|
|
20250109,181100,325654190,4575,4575,4575,4575,0
|
|
20250109,181000,325654190,4575,4575,4575,4575,0
|
|
20250109,180900,325654190,4575,4575,4575,4575,0
|
|
20250109,180800,325654190,4575,4575,4575,4575,0
|
|
20250109,180700,325654190,4575,4575,4575,4575,0
|
|
20250109,180600,325654190,4575,4575,4575,4575,0
|
|
20250109,180500,325654190,4575,4575,4575,4575,0
|
|
20250109,180400,325654190,4575,4575,4575,4575,0
|
|
20250109,180300,325654190,4575,4575,4575,4575,0
|
|
20250109,180200,325654190,4575,4575,4575,4575,0
|
|
20250109,180100,325654190,4575,4575,4575,4575,0
|
|
20250109,180000,325654190,4575,4575,4575,4575,656
|
|
20250109,175900,325654190,4575,4575,4575,4575,0
|
|
20250109,175800,325654190,4575,4575,4575,4575,0
|
|
20250109,175700,325654190,4575,4575,4575,4575,0
|
|
20250109,175600,325654190,4575,4575,4575,4575,0
|
|
20250109,175500,325654190,4575,4575,4575,4575,0
|
|
20250109,175400,325654190,4575,4575,4575,4575,0
|
|
20250109,175300,325654190,4575,4575,4575,4575,0
|
|
20250109,175200,325654190,4575,4575,4575,4575,0
|
|
20250109,175100,325654190,4575,4575,4575,4575,0
|
|
20250109,175000,325654190,4575,4575,4575,4575,0
|
|
20250109,174900,325654190,4575,4575,4575,4575,0
|
|
20250109,174800,325654190,4575,4575,4575,4575,0
|
|
20250109,174700,325654190,4575,4575,4575,4575,0
|
|
20250109,174600,325654190,4575,4575,4575,4575,0
|
|
20250109,174500,325654190,4575,4575,4575,4575,0
|
|
20250109,174400,325654190,4575,4575,4575,4575,0
|
|
20250109,174300,325654190,4575,4575,4575,4575,0
|
|
20250109,174200,325654190,4575,4575,4575,4575,0
|
|
20250109,174100,325654190,4575,4575,4575,4575,0
|
|
20250109,174000,325654190,4575,4575,4575,4575,0
|
|
20250109,173900,325654190,4575,4575,4575,4575,0
|
|
20250109,173800,325654190,4575,4575,4575,4575,0
|
|
20250109,173700,325654190,4575,4575,4575,4575,0
|
|
20250109,173600,325654190,4575,4575,4575,4575,0
|
|
20250109,173500,325654190,4575,4575,4575,4575,0
|
|
20250109,173400,325654190,4575,4575,4575,4575,0
|
|
20250109,173300,325654190,4575,4575,4575,4575,0
|
|
20250109,173200,325654190,4575,4575,4575,4575,0
|
|
20250109,173100,325654190,4575,4575,4575,4575,0
|
|
20250109,173000,325654190,4575,4575,4575,4575,656
|
|
20250109,172900,325654190,4575,4575,4575,4575,0
|
|
20250109,172800,325654190,4575,4575,4575,4575,0
|
|
20250109,172700,325654190,4575,4575,4575,4575,0
|
|
20250109,172600,325654190,4575,4575,4575,4575,0
|
|
20250109,172500,325654190,4575,4575,4575,4575,0
|
|
20250109,172400,325654190,4575,4575,4575,4575,0
|
|
20250109,172300,325654190,4575,4575,4575,4575,0
|
|
20250109,172200,325654190,4575,4575,4575,4575,0
|
|
20250109,172100,325654190,4575,4575,4575,4575,0
|
|
20250109,172000,325654190,4575,4575,4575,4575,0
|
|
20250109,171900,325654190,4575,4575,4575,4575,0
|
|
20250109,171800,325654190,4575,4575,4575,4575,0
|
|
20250109,171700,325654190,4575,4575,4575,4575,0
|
|
20250109,171600,325654190,4575,4575,4575,4575,0
|
|
20250109,171500,325654190,4575,4575,4575,4575,0
|
|
20250109,171400,325654190,4575,4575,4575,4575,0
|
|
20250109,171300,325654190,4575,4575,4575,4575,0
|
|
20250109,171200,325654190,4575,4575,4575,4575,0
|
|
20250109,171100,325654190,4575,4575,4575,4575,0
|
|
20250109,171000,325654190,4575,4575,4575,4575,0
|
|
20250109,170900,325654190,4575,4575,4575,4575,0
|
|
20250109,170800,325654190,4575,4575,4575,4575,0
|
|
20250109,170700,325654190,4575,4575,4575,4575,0
|
|
20250109,170600,325654190,4575,4575,4575,4575,0
|
|
20250109,170500,325654190,4575,4575,4575,4575,0
|
|
20250109,170400,325654190,4575,4575,4575,4575,0
|
|
20250109,170300,325654190,4575,4575,4575,4575,0
|
|
20250109,170200,325654190,4575,4575,4575,4575,0
|
|
20250109,170100,325654190,4575,4575,4575,4575,0
|
|
20250109,170000,325654190,4575,4575,4575,4575,656
|
|
20250109,165900,325654190,4575,4575,4575,4575,0
|
|
20250109,165800,325654190,4575,4575,4575,4575,0
|
|
20250109,165700,325654190,4575,4575,4575,4575,0
|
|
20250109,165600,325654190,4575,4575,4575,4575,0
|
|
20250109,165500,325654190,4575,4575,4575,4575,0
|
|
20250109,165400,325654190,4575,4575,4575,4575,0
|
|
20250109,165300,325654190,4575,4575,4575,4575,0
|
|
20250109,165200,325654190,4575,4575,4575,4575,0
|
|
20250109,165100,325654190,4575,4575,4575,4575,0
|
|
20250109,165000,325654190,4575,4575,4575,4575,0
|
|
20250109,164900,325654190,4575,4575,4575,4575,0
|
|
20250109,164800,325654190,4575,4575,4575,4575,0
|
|
20250109,164700,325654190,4575,4575,4575,4575,0
|
|
20250109,164600,325654190,4575,4575,4575,4575,0
|
|
20250109,164500,325654190,4575,4575,4575,4575,0
|
|
20250109,164400,325654190,4575,4575,4575,4575,0
|
|
20250109,164300,325654190,4575,4575,4575,4575,0
|
|
20250109,164200,325654190,4575,4575,4575,4575,0
|
|
20250109,164100,325654190,4575,4575,4575,4575,0
|
|
20250109,164000,325654190,4575,4575,4575,4575,0
|
|
20250109,163900,325654190,4575,4575,4575,4575,0
|
|
20250109,163800,325654190,4575,4575,4575,4575,0
|
|
20250109,163700,325654190,4575,4575,4575,4575,0
|
|
20250109,163600,325654190,4575,4575,4575,4575,0
|
|
20250109,163500,325654190,4575,4575,4575,4575,0
|
|
20250109,163400,325654190,4575,4575,4575,4575,0
|
|
20250109,163300,325654190,4575,4575,4575,4575,0
|
|
20250109,163200,325654190,4575,4575,4575,4575,0
|
|
20250109,163100,325654190,4575,4575,4575,4575,0
|
|
20250109,163000,325654190,4575,4575,4575,4575,656
|
|
20250109,162900,325654190,4575,4575,4575,4575,0
|
|
20250109,162800,325654190,4575,4575,4575,4575,0
|
|
20250109,162700,325654190,4575,4575,4575,4575,0
|
|
20250109,162600,325654190,4575,4575,4575,4575,0
|
|
20250109,162500,325654190,4575,4575,4575,4575,0
|
|
20250109,162400,325654190,4575,4575,4575,4575,0
|
|
20250109,162300,325654190,4575,4575,4575,4575,0
|
|
20250109,162200,325654190,4575,4575,4575,4575,0
|
|
20250109,162100,325654190,4575,4575,4575,4575,0
|
|
20250109,162000,325654190,4575,4575,4575,4575,0
|
|
20250109,161900,325654190,4575,4575,4575,4575,0
|
|
20250109,161800,325654190,4575,4575,4575,4575,0
|
|
20250109,161700,325654190,4575,4575,4575,4575,0
|
|
20250109,161600,325654190,4575,4575,4575,4575,0
|
|
20250109,161500,325654190,4575,4575,4575,4575,0
|
|
20250109,161400,325654190,4575,4575,4575,4575,0
|
|
20250109,161300,325654190,4575,4575,4575,4575,0
|
|
20250109,161200,325654190,4575,4575,4575,4575,0
|
|
20250109,161100,325654190,4575,4575,4575,4575,0
|
|
20250109,161000,325654190,4575,4575,4575,4575,0
|
|
20250109,160900,325654190,4575,4575,4575,4575,0
|
|
20250109,160800,325654190,4575,4575,4575,4575,0
|
|
20250109,160700,325654190,4575,4575,4575,4575,0
|
|
20250109,160600,325654190,4575,4575,4575,4575,0
|
|
20250109,160500,325654190,4575,4575,4575,4575,0
|
|
20250109,160400,325654190,4575,4575,4575,4575,0
|
|
20250109,160300,325654190,4575,4575,4575,4575,0
|
|
20250109,160200,325654190,4575,4575,4575,4575,0
|
|
20250109,160100,325654190,4575,4575,4575,4575,0
|
|
20250109,160000,325654190,4575,4575,4575,4575,656
|
|
20250109,155900,325654190,4575,4575,4575,4575,0
|
|
20250109,155800,325654190,4575,4575,4575,4575,0
|
|
20250109,155700,325654190,4575,4575,4575,4575,0
|
|
20250109,155600,325654190,4575,4575,4575,4575,0
|
|
20250109,155500,325654190,4575,4575,4575,4575,0
|
|
20250109,155400,325654190,4575,4575,4575,4575,0
|
|
20250109,155300,325654190,4575,4575,4575,4575,0
|
|
20250109,155200,325654190,4575,4575,4575,4575,0
|
|
20250109,155100,325654190,4575,4575,4575,4575,0
|
|
20250109,155000,325654190,4575,4575,4575,4575,0
|
|
20250109,154900,325654190,4575,4575,4575,4575,0
|
|
20250109,154800,325654190,4575,4575,4575,4575,0
|
|
20250109,154700,325654190,4575,4575,4575,4575,0
|
|
20250109,154600,325654190,4575,4575,4575,4575,0
|
|
20250109,154500,325654190,4575,4575,4575,4575,0
|
|
20250109,154400,325654190,4575,4575,4575,4575,0
|
|
20250109,154300,325654190,4575,4575,4575,4575,0
|
|
20250109,154200,325654190,4575,4575,4575,4575,0
|
|
20250109,154100,325654190,4575,4575,4575,4575,0
|
|
20250109,154000,325654190,4575,4575,4575,4575,0
|
|
20250109,153900,325654190,4575,4575,4575,4575,0
|
|
20250109,153800,325654190,4575,4575,4575,4575,0
|
|
20250109,153700,325654190,4575,4575,4575,4575,0
|
|
20250109,153600,325654190,4575,4575,4575,4575,0
|
|
20250109,153500,325654190,4575,4575,4575,4575,0
|
|
20250109,153400,325654190,4575,4575,4575,4575,0
|
|
20250109,153300,325654190,4575,4575,4575,4575,0
|
|
20250109,153200,325654190,4575,4575,4575,4575,0
|
|
20250109,153100,325654190,4575,4575,4575,4575,0
|
|
20250109,153000,325654190,4575,4575,4575,4575,1312
|
|
20250109,152900,322652990,4545,4545,4545,4545,0
|
|
20250109,152800,322652990,4545,4545,4545,4545,0
|
|
20250109,152700,322652990,4545,4545,4545,4545,0
|
|
20250109,152600,322652990,4545,4545,4545,4545,0
|
|
20250109,152500,322652990,4545,4545,4545,4545,0
|
|
20250109,152400,322652990,4545,4545,4545,4545,0
|
|
20250109,152300,322652990,4545,4545,4545,4545,0
|
|
20250109,152200,322652990,4545,4545,4545,4545,0
|
|
20250109,152100,322652990,4545,4545,4545,4545,0
|
|
20250109,152000,322652990,4545,4545,4545,4545,0
|
|
20250109,151900,322652990,4545,4545,4545,4545,36
|
|
20250109,151800,322489370,4545,4545,4545,4545,34
|
|
20250109,151700,322334840,4545,4550,4550,4545,76
|
|
20250109,151600,321989415,4545,4545,4545,4545,0
|
|
20250109,151500,321989415,4545,4545,4545,4545,0
|
|
20250109,151400,321989415,4545,4550,4550,4545,456
|
|
20250109,151300,319915395,4550,4550,4550,4550,270
|
|
20250109,151200,318686895,4550,4550,4550,4550,0
|
|
20250109,151100,318686895,4550,4550,4550,4550,0
|
|
20250109,151000,318686895,4550,4550,4550,4545,172
|
|
20250109,150900,317904580,4550,4550,4550,4550,24
|
|
20250109,150800,317795380,4550,4550,4550,4550,200
|
|
20250109,150700,316885380,4550,4550,4550,4550,1
|
|
20250109,150600,316880830,4550,4550,4550,4550,0
|
|
20250109,150500,316880830,4550,4550,4550,4550,0
|
|
20250109,150400,316880830,4550,4550,4550,4550,500
|
|
20250109,150300,314605830,4545,4545,4545,4545,0
|
|
20250109,150200,314605830,4545,4545,4545,4545,29
|
|
20250109,150100,314474025,4545,4545,4545,4545,0
|
|
20250109,150000,314474025,4545,4545,4545,4545,57
|
|
20250109,145900,314214960,4550,4550,4550,4550,10
|
|
20250109,145800,314169460,4545,4545,4545,4545,0
|
|
20250109,145700,314169460,4545,4545,4545,4545,200
|
|
20250109,145600,313260460,4545,4545,4545,4545,0
|
|
20250109,145500,313260460,4545,4545,4545,4545,0
|
|
20250109,145400,313260460,4545,4545,4545,4545,0
|
|
20250109,145300,313260460,4545,4545,4545,4545,0
|
|
20250109,145200,313260460,4545,4545,4545,4545,0
|
|
20250109,145100,313260460,4545,4545,4545,4545,333
|
|
20250109,145000,311746975,4545,4545,4545,4545,1
|
|
20250109,144900,311742430,4535,4535,4535,4535,1
|
|
20250109,144800,311737895,4540,4540,4540,4540,90
|
|
20250109,144700,311329295,4540,4540,4540,4540,40
|
|
20250109,144600,311147695,4540,4540,4540,4540,0
|
|
20250109,144500,311147695,4540,4540,4540,4540,0
|
|
20250109,144400,311147695,4540,4540,4540,4540,0
|
|
20250109,144300,311147695,4540,4540,4540,4540,0
|
|
20250109,144200,311147695,4540,4540,4540,4540,0
|
|
20250109,144100,311147695,4540,4540,4540,4540,0
|
|
20250109,144000,311147695,4540,4540,4540,4540,0
|
|
20250109,143900,311147695,4540,4540,4540,4540,0
|
|
20250109,143800,311147695,4540,4540,4540,4540,0
|
|
20250109,143700,311147695,4540,4540,4540,4540,0
|
|
20250109,143600,311147695,4540,4540,4540,4540,0
|
|
20250109,143500,311147695,4540,4540,4540,4540,0
|
|
20250109,143400,311147695,4540,4540,4540,4540,0
|
|
20250109,143300,311147695,4540,4540,4540,4540,20
|
|
20250109,143200,311056895,4540,4540,4540,4540,0
|
|
20250109,143100,311056895,4540,4540,4540,4540,20
|
|
20250109,143000,310966095,4540,4540,4540,4540,3
|
|
20250109,142900,310952475,4540,4540,4540,4540,22
|
|
20250109,142800,310852595,4540,4540,4540,4540,0
|
|
20250109,142700,310852595,4540,4540,4540,4540,23
|
|
20250109,142600,310748175,4540,4540,4540,4540,95
|
|
20250109,142500,310316875,4540,4540,4540,4540,0
|
|
20250109,142400,310316875,4540,4540,4540,4540,0
|
|
20250109,142300,310316875,4540,4540,4540,4540,0
|
|
20250109,142200,310316875,4540,4540,4540,4540,2
|
|
20250109,142100,310307795,4540,4540,4540,4540,0
|
|
20250109,142000,310307795,4540,4540,4540,4540,0
|
|
20250109,141900,310307795,4540,4540,4540,4540,5
|
|
20250109,141800,310285095,4540,4540,4540,4540,0
|
|
20250109,141700,310285095,4540,4540,4540,4540,9
|
|
20250109,141600,310244235,4515,4525,4525,4515,60
|
|
20250109,141500,309972760,4515,4515,4515,4515,0
|
|
20250109,141400,309972760,4515,4515,4515,4515,9
|
|
20250109,141300,309932125,4510,4535,4535,4510,1850
|
|
20250109,141200,301582145,4535,4535,4535,4535,0
|
|
20250109,141100,301582145,4535,4535,4535,4535,0
|
|
20250109,141000,301582145,4535,4535,4535,4535,0
|
|
20250109,140900,301582145,4535,4535,4535,4535,0
|
|
20250109,140800,301582145,4535,4535,4535,4535,0
|
|
20250109,140700,301582145,4535,4535,4535,4535,0
|
|
20250109,140600,301582145,4535,4535,4535,4535,0
|
|
20250109,140500,301582145,4535,4535,4535,4535,0
|
|
20250109,140400,301582145,4535,4535,4535,4535,28
|
|
20250109,140300,301455165,4535,4535,4535,4535,0
|
|
20250109,140200,301455165,4535,4535,4535,4535,5
|
|
20250109,140100,301432490,4535,4535,4535,4535,210
|
|
20250109,140000,300480140,4510,4510,4510,4510,0
|
|
20250109,135900,300480140,4510,4510,4510,4510,0
|
|
20250109,135800,300480140,4510,4510,4510,4510,0
|
|
20250109,135700,300480140,4510,4510,4510,4510,0
|
|
20250109,135600,300480140,4510,4510,4510,4510,0
|
|
20250109,135500,300480140,4510,4510,4510,4510,0
|
|
20250109,135400,300480140,4510,4510,4510,4510,0
|
|
20250109,135300,300480140,4510,4510,4510,4510,0
|
|
20250109,135200,300480140,4510,4510,4510,4510,5
|
|
20250109,135100,300457590,4510,4510,4510,4510,0
|
|
20250109,135000,300457590,4510,4510,4510,4510,0
|
|
20250109,134900,300457590,4510,4520,4520,4510,3894
|
|
20250109,134800,282887165,4520,4520,4520,4520,0
|
|
20250109,134700,282887165,4520,4520,4520,4520,0
|
|
20250109,134600,282887165,4520,4520,4520,4520,0
|
|
20250109,134500,282887165,4520,4520,4520,4520,0
|
|
20250109,134400,282887165,4520,4520,4520,4520,55
|
|
20250109,134300,282638565,4520,4520,4520,4520,0
|
|
20250109,134200,282638565,4520,4520,4520,4520,0
|
|
20250109,134100,282638565,4520,4520,4520,4520,0
|
|
20250109,134000,282638565,4520,4520,4520,4520,0
|
|
20250109,133900,282638565,4520,4520,4520,4520,226
|
|
20250109,133800,281617045,4515,4535,4535,4515,9740
|
|
20250109,133700,237602560,4530,4530,4530,4530,0
|
|
20250109,133600,237602560,4530,4530,4530,4530,0
|
|
20250109,133500,237602560,4530,4530,4530,4530,20
|
|
20250109,133400,237511960,4530,4530,4530,4530,0
|
|
20250109,133300,237511960,4530,4530,4530,4530,0
|
|
20250109,133200,237511960,4530,4530,4530,4530,18
|
|
20250109,133100,237430420,4530,4530,4530,4530,0
|
|
20250109,133000,237430420,4530,4530,4530,4530,5
|
|
20250109,132900,237407770,4530,4530,4530,4530,0
|
|
20250109,132800,237407770,4530,4530,4530,4530,0
|
|
20250109,132700,237407770,4530,4530,4530,4530,3
|
|
20250109,132600,237394180,4530,4530,4530,4530,1
|
|
20250109,132500,237389650,4535,4535,4535,4535,94
|
|
20250109,132400,236963360,4535,4535,4535,4535,110
|
|
20250109,132300,236464510,4535,4535,4535,4535,0
|
|
20250109,132200,236464510,4535,4535,4535,4535,0
|
|
20250109,132100,236464510,4535,4535,4535,4535,0
|
|
20250109,132000,236464510,4535,4535,4535,4535,81
|
|
20250109,131900,236097175,4535,4535,4535,4535,60
|
|
20250109,131800,235825075,4535,4535,4535,4535,0
|
|
20250109,131700,235825075,4535,4535,4535,4535,20
|
|
20250109,131600,235734375,4530,4530,4530,4530,0
|
|
20250109,131500,235734375,4530,4530,4530,4530,0
|
|
20250109,131400,235734375,4530,4530,4530,4530,0
|
|
20250109,131300,235734375,4530,4540,4540,4530,6495
|
|
20250109,131200,206283665,4540,4560,4560,4540,3
|
|
20250109,131100,206270005,4540,4550,4550,4540,9695
|
|
20250109,131000,162175210,4550,4550,4550,4550,0
|
|
20250109,130900,162175210,4550,4555,4555,4550,1016
|
|
20250109,130800,157547485,4555,4555,4555,4555,9
|
|
20250109,130700,157506490,4555,4555,4555,4555,33
|
|
20250109,130600,157356175,4560,4560,4560,4560,0
|
|
20250109,130500,157356175,4560,4560,4560,4560,0
|
|
20250109,130400,157356175,4560,4560,4560,4560,0
|
|
20250109,130300,157356175,4560,4560,4560,4560,0
|
|
20250109,130200,157356175,4560,4560,4560,4560,0
|
|
20250109,130100,157356175,4560,4560,4560,4560,0
|
|
20250109,130000,157356175,4560,4560,4560,4560,0
|
|
20250109,125900,157356175,4560,4560,4560,4560,0
|
|
20250109,125800,157356175,4560,4560,4560,4560,0
|
|
20250109,125700,157356175,4560,4560,4560,4560,0
|
|
20250109,125600,157356175,4560,4560,4560,4560,0
|
|
20250109,125500,157356175,4560,4560,4560,4560,0
|
|
20250109,125400,157356175,4560,4560,4560,4560,0
|
|
20250109,125300,157356175,4560,4560,4560,4560,0
|
|
20250109,125200,157356175,4560,4560,4560,4560,0
|
|
20250109,125100,157356175,4560,4560,4560,4560,0
|
|
20250109,125000,157356175,4560,4560,4560,4560,0
|
|
20250109,124900,157356175,4560,4560,4560,4560,100
|
|
20250109,124800,156900175,4560,4560,4560,4560,1
|
|
20250109,124700,156895615,4560,4560,4560,4560,0
|
|
20250109,124600,156895615,4560,4560,4560,4560,107
|
|
20250109,124500,156407695,4560,4560,4560,4560,311
|
|
20250109,124400,154989535,4560,4560,4560,4560,0
|
|
20250109,124300,154989535,4560,4560,4560,4560,0
|
|
20250109,124200,154989535,4560,4560,4560,4560,0
|
|
20250109,124100,154989535,4560,4560,4560,4560,0
|
|
20250109,124000,154989535,4560,4560,4560,4560,0
|
|
20250109,123900,154989535,4560,4560,4560,4560,100
|
|
20250109,123800,154533535,4560,4560,4560,4560,2
|
|
20250109,123700,154524415,4560,4560,4560,4560,0
|
|
20250109,123600,154524415,4560,4560,4560,4560,0
|
|
20250109,123500,154524415,4560,4560,4560,4560,4
|
|
20250109,123400,154506175,4575,4575,4575,4575,0
|
|
20250109,123300,154506175,4575,4575,4575,4575,7
|
|
20250109,123200,154474150,4575,4575,4575,4575,0
|
|
20250109,123100,154474150,4575,4575,4575,4575,0
|
|
20250109,123000,154474150,4575,4575,4575,4575,0
|
|
20250109,122900,154474150,4575,4575,4575,4575,0
|
|
20250109,122800,154474150,4575,4575,4575,4575,0
|
|
20250109,122700,154474150,4575,4575,4575,4575,0
|
|
20250109,122600,154474150,4575,4575,4575,4575,20
|
|
20250109,122500,154382650,4575,4575,4575,4575,0
|
|
20250109,122400,154382650,4575,4575,4575,4575,144
|
|
20250109,122300,153723850,4575,4575,4575,4575,50
|
|
20250109,122200,153495100,4550,4550,4550,4550,0
|
|
20250109,122100,153495100,4550,4550,4550,4550,0
|
|
20250109,122000,153495100,4550,4550,4550,4550,0
|
|
20250109,121900,153495100,4550,4550,4550,4550,0
|
|
20250109,121800,153495100,4550,4550,4550,4550,0
|
|
20250109,121700,153495100,4550,4550,4550,4550,0
|
|
20250109,121600,153495100,4550,4550,4550,4550,5
|
|
20250109,121500,153472350,4550,4550,4550,4550,15
|
|
20250109,121400,153404100,4550,4550,4550,4550,43
|
|
20250109,121300,153208450,4575,4575,4575,4575,0
|
|
20250109,121200,153208450,4575,4575,4575,4575,0
|
|
20250109,121100,153208450,4575,4575,4575,4575,0
|
|
20250109,121000,153208450,4575,4575,4575,4575,0
|
|
20250109,120900,153208450,4575,4575,4575,4575,30
|
|
20250109,120800,153071200,4575,4550,4575,4550,33
|
|
20250109,120700,152920350,4550,4550,4550,4550,30
|
|
20250109,120600,152783850,4545,4545,4545,4545,0
|
|
20250109,120500,152783850,4545,4545,4545,4545,0
|
|
20250109,120400,152783850,4545,4545,4545,4545,0
|
|
20250109,120300,152783850,4545,4545,4545,4545,0
|
|
20250109,120200,152783850,4545,4545,4545,4545,0
|
|
20250109,120100,152783850,4545,4545,4545,4545,0
|
|
20250109,120000,152783850,4545,4545,4545,4545,300
|
|
20250109,115900,151420350,4545,4545,4545,4545,0
|
|
20250109,115800,151420350,4545,4550,4550,4545,441
|
|
20250109,115700,149415255,4560,4560,4560,4560,50
|
|
20250109,115600,149187255,4545,4545,4545,4545,0
|
|
20250109,115500,149187255,4545,4545,4545,4545,0
|
|
20250109,115400,149187255,4545,4545,4545,4545,0
|
|
20250109,115300,149187255,4545,4560,4560,4545,10
|
|
20250109,115200,149141790,4545,4545,4545,4545,0
|
|
20250109,115100,149141790,4545,4545,4545,4545,0
|
|
20250109,115000,149141790,4545,4545,4545,4545,0
|
|
20250109,114900,149141790,4545,4545,4545,4545,0
|
|
20250109,114800,149141790,4545,4545,4545,4545,0
|
|
20250109,114700,149141790,4545,4545,4545,4545,150
|
|
20250109,114600,148460040,4545,4545,4545,4545,0
|
|
20250109,114500,148460040,4545,4545,4545,4545,0
|
|
20250109,114400,148460040,4545,4545,4545,4545,0
|
|
20250109,114300,148460040,4545,4545,4545,4545,0
|
|
20250109,114200,148460040,4545,4555,4555,4545,146
|
|
20250109,114100,147795705,4555,4560,4560,4555,8
|
|
20250109,114000,147759245,4570,4570,4570,4570,20
|
|
20250109,113900,147667845,4570,4570,4570,4570,21
|
|
20250109,113800,147571875,4565,4565,4565,4565,0
|
|
20250109,113700,147571875,4565,4565,4565,4565,0
|
|
20250109,113600,147571875,4565,4565,4565,4565,0
|
|
20250109,113500,147571875,4565,4565,4565,4565,0
|
|
20250109,113400,147571875,4565,4565,4565,4565,1
|
|
20250109,113300,147567310,4555,4555,4555,4555,0
|
|
20250109,113200,147567310,4555,4555,4555,4555,4
|
|
20250109,113100,147549090,4555,4555,4555,4555,0
|
|
20250109,113000,147549090,4555,4555,4555,4555,0
|
|
20250109,112900,147549090,4555,4555,4555,4555,5
|
|
20250109,112800,147526315,4560,4560,4560,4560,0
|
|
20250109,112700,147526315,4560,4560,4560,4560,0
|
|
20250109,112600,147526315,4560,4560,4560,4560,0
|
|
20250109,112500,147526315,4560,4560,4560,4560,493
|
|
20250109,112400,145278235,4560,4560,4560,4560,0
|
|
20250109,112300,145278235,4560,4560,4560,4560,0
|
|
20250109,112200,145278235,4560,4560,4560,4560,0
|
|
20250109,112100,145278235,4560,4560,4560,4560,507
|
|
20250109,112000,142966315,4560,4560,4560,4560,0
|
|
20250109,111900,142966315,4560,4560,4560,4560,1
|
|
20250109,111800,142961755,4560,4560,4560,4560,0
|
|
20250109,111700,142961755,4560,4560,4560,4560,100
|
|
20250109,111600,142505755,4560,4560,4560,4560,0
|
|
20250109,111500,142505755,4560,4560,4560,4560,0
|
|
20250109,111400,142505755,4560,4560,4560,4560,0
|
|
20250109,111300,142505755,4560,4560,4560,4560,0
|
|
20250109,111200,142505755,4560,4560,4560,4560,0
|
|
20250109,111100,142505755,4560,4560,4560,4560,0
|
|
20250109,111000,142505755,4560,4560,4560,4560,100
|
|
20250109,110900,142049755,4565,4565,4565,4565,0
|
|
20250109,110800,142049755,4565,4565,4565,4565,0
|
|
20250109,110700,142049755,4565,4565,4565,4565,0
|
|
20250109,110600,142049755,4565,4565,4565,4565,0
|
|
20250109,110500,142049755,4565,4565,4565,4565,2
|
|
20250109,110400,142040625,4550,4550,4550,4550,0
|
|
20250109,110300,142040625,4550,4550,4550,4550,443
|
|
20250109,110200,140024975,4570,4570,4570,4570,0
|
|
20250109,110100,140024975,4570,4550,4570,4550,21
|
|
20250109,110000,139929025,4565,4565,4565,4565,0
|
|
20250109,105900,139929025,4565,4565,4565,4565,0
|
|
20250109,105800,139929025,4565,4565,4565,4565,0
|
|
20250109,105700,139929025,4565,4565,4565,4565,0
|
|
20250109,105600,139929025,4565,4565,4565,4565,11
|
|
20250109,105500,139878810,4565,4565,4565,4565,0
|
|
20250109,105400,139878810,4565,4565,4565,4565,1
|
|
20250109,105300,139874245,4550,4550,4550,4550,339
|
|
20250109,105200,138331795,4550,4555,4555,4550,39
|
|
20250109,105100,138154155,4555,4555,4555,4555,20
|
|
20250109,105000,138063055,4555,4555,4555,4555,2
|
|
20250109,104900,138053945,4555,4555,4555,4555,0
|
|
20250109,104800,138053945,4555,4555,4555,4555,0
|
|
20250109,104700,138053945,4555,4555,4555,4555,0
|
|
20250109,104600,138053945,4555,4555,4555,4555,0
|
|
20250109,104500,138053945,4555,4555,4555,4555,1
|
|
20250109,104400,138049390,4555,4550,4555,4550,150
|
|
20250109,104300,137366690,4555,4555,4555,4555,0
|
|
20250109,104200,137366690,4555,4555,4555,4555,0
|
|
20250109,104100,137366690,4555,4555,4555,4555,0
|
|
20250109,104000,137366690,4555,4555,4555,4555,0
|
|
20250109,103900,137366690,4555,4555,4555,4555,0
|
|
20250109,103800,137366690,4555,4555,4555,4555,0
|
|
20250109,103700,137366690,4555,4555,4555,4555,11
|
|
20250109,103600,137316585,4555,4555,4555,4555,0
|
|
20250109,103500,137316585,4555,4555,4555,4555,10
|
|
20250109,103400,137271035,4555,4555,4555,4555,0
|
|
20250109,103300,137271035,4555,4555,4555,4555,0
|
|
20250109,103200,137271035,4555,4555,4555,4555,106
|
|
20250109,103100,136788205,4540,4540,4540,4540,0
|
|
20250109,103000,136788205,4540,4540,4540,4540,0
|
|
20250109,102900,136788205,4540,4540,4540,4540,5
|
|
20250109,102800,136765505,4540,4540,4540,4540,0
|
|
20250109,102700,136765505,4540,4540,4540,4540,321
|
|
20250109,102600,135308165,4540,4540,4540,4540,165
|
|
20250109,102500,134559065,4540,4540,4540,4540,392
|
|
20250109,102400,132779385,4540,4540,4540,4540,0
|
|
20250109,102300,132779385,4540,4540,4540,4540,450
|
|
20250109,102200,130736385,4540,4540,4540,4540,197
|
|
20250109,102100,129842005,4540,4540,4540,4540,0
|
|
20250109,102000,129842005,4540,4540,4540,4540,4
|
|
20250109,101900,129823845,4550,4550,4550,4550,292
|
|
20250109,101800,128495245,4555,4555,4555,4555,0
|
|
20250109,101700,128495245,4555,4555,4555,4555,0
|
|
20250109,101600,128495245,4555,4555,4555,4555,50
|
|
20250109,101500,128267495,4555,4555,4555,4555,1
|
|
20250109,101400,128262940,4565,4565,4565,4565,0
|
|
20250109,101300,128262940,4565,4565,4565,4565,10
|
|
20250109,101200,128217290,4575,4575,4575,4575,0
|
|
20250109,101100,128217290,4575,4575,4575,4575,0
|
|
20250109,101000,128217290,4575,4575,4575,4575,0
|
|
20250109,100900,128217290,4575,4575,4575,4575,0
|
|
20250109,100800,128217290,4575,4575,4575,4575,0
|
|
20250109,100700,128217290,4575,4575,4575,4575,14
|
|
20250109,100600,128153240,4535,4525,4540,4525,997
|
|
20250109,100500,123636115,4525,4525,4525,4525,312
|
|
20250109,100400,122224315,4525,4525,4525,4525,6
|
|
20250109,100300,122197165,4525,4515,4525,4515,5
|
|
20250109,100200,122174580,4525,4535,4535,4525,24
|
|
20250109,100100,122065865,4515,4560,4560,4515,6207
|
|
20250109,100000,93903475,4560,4560,4560,4560,0
|
|
20250109,095900,93903475,4560,4565,4565,4560,389
|
|
20250109,095800,92129085,4565,4565,4565,4565,0
|
|
20250109,095700,92129085,4565,4565,4565,4565,100
|
|
20250109,095600,91672585,4590,4590,4590,4590,2
|
|
20250109,095500,91663405,4560,4560,4560,4560,0
|
|
20250109,095400,91663405,4560,4560,4560,4560,900
|
|
20250109,095300,87559405,4560,4560,4560,4560,82
|
|
20250109,095200,87185485,4565,4565,4565,4565,405
|
|
20250109,095100,85336660,4565,4565,4565,4565,55
|
|
20250109,095000,85085585,4565,4565,4565,4565,0
|
|
20250109,094900,85085585,4565,4565,4565,4565,600
|
|
20250109,094800,82346585,4565,4565,4565,4565,0
|
|
20250109,094700,82346585,4565,4565,4565,4565,0
|
|
20250109,094600,82346585,4565,4565,4565,4565,100
|
|
20250109,094500,81890085,4560,4560,4560,4560,6
|
|
20250109,094400,81862725,4560,4555,4560,4555,385
|
|
20250109,094300,80107705,4555,4555,4555,4555,504
|
|
20250109,094200,77811985,4555,4555,4555,4545,520
|
|
20250109,094100,75448385,4545,4545,4545,4545,76
|
|
20250109,094000,75102965,4550,4550,4550,4550,431
|
|
20250109,093900,73141915,4550,4560,4560,4550,301
|
|
20250109,093800,71769365,4560,4545,4560,4545,461
|
|
20250109,093700,69674075,4545,4545,4545,4545,43
|
|
20250109,093600,69478640,4545,4560,4560,4545,3002
|
|
20250109,093500,55813550,4570,4565,4570,4565,37
|
|
20250109,093400,55644635,4570,4575,4575,4565,1438
|
|
20250109,093300,49071420,4615,4615,4615,4615,0
|
|
20250109,093200,49071420,4615,4615,4615,4615,0
|
|
20250109,093100,49071420,4615,4615,4615,4615,320
|
|
20250109,093000,47594620,4615,4615,4615,4575,1833
|
|
20250109,092900,39170090,4585,4585,4585,4585,400
|
|
20250109,092800,37336090,4590,4590,4590,4590,428
|
|
20250109,092700,35371570,4625,4620,4625,4620,652
|
|
20250109,092600,32356220,4590,4590,4590,4590,0
|
|
20250109,092500,32356220,4590,4620,4620,4590,68
|
|
20250109,092400,32043560,4620,4620,4620,4620,2
|
|
20250109,092300,32034320,4580,4575,4605,4575,102
|
|
20250109,092200,31567635,4575,4575,4575,4575,57
|
|
20250109,092100,31306860,4575,4575,4575,4575,133
|
|
20250109,092000,30698385,4575,4575,4575,4575,0
|
|
20250109,091900,30698385,4575,4575,4575,4575,50
|
|
20250109,091800,30469635,4625,4620,4625,4620,261
|
|
20250109,091700,29262935,4620,4590,4625,4570,458
|
|
20250109,091600,27150205,4590,4565,4590,4565,1768
|
|
20250109,091500,19036450,4565,4565,4565,4565,0
|
|
20250109,091400,19036450,4565,4565,4565,4565,88
|
|
20250109,091300,18634730,4565,4580,4580,4565,764
|
|
20250109,091200,15144590,4595,4595,4600,4595,22
|
|
20250109,091100,15043410,4610,4590,4610,4590,207
|
|
20250109,091000,14093170,4580,4580,4580,4580,1
|
|
20250109,090900,14088590,4580,4580,4580,4580,1126
|
|
20250109,090800,8931510,4620,4600,4620,4600,3
|
|
20250109,090700,8917670,4590,4615,4620,4590,204
|
|
20250109,090600,7978350,4620,4615,4620,4615,103
|
|
20250109,090500,7502990,4615,4615,4615,4615,15
|
|
20250109,090400,7433765,4555,4570,4570,4555,75
|
|
20250109,090300,7092095,4550,4550,4550,4550,0
|
|
20250109,090200,7092095,4550,4550,4550,4550,100
|
|
20250109,090100,6637095,4555,4590,4590,4555,517
|
|
20250109,090000,4280090,4615,4620,4620,4600,928
|