587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184400,568782205,4605,4605,4605,4605,3405
|
|
20250106,184300,568782205,4605,4605,4605,4605,0
|
|
20250106,184200,568782205,4605,4605,4605,4605,0
|
|
20250106,184100,568782205,4605,4605,4605,4605,0
|
|
20250106,184000,568782205,4605,4605,4605,4605,0
|
|
20250106,183900,568782205,4605,4605,4605,4605,0
|
|
20250106,183800,568782205,4605,4605,4605,4605,0
|
|
20250106,183700,568782205,4605,4605,4605,4605,0
|
|
20250106,183600,568782205,4605,4605,4605,4605,0
|
|
20250106,183500,568782205,4605,4605,4605,4605,0
|
|
20250106,183400,568782205,4605,4605,4605,4605,0
|
|
20250106,183300,568782205,4605,4605,4605,4605,0
|
|
20250106,183200,568782205,4605,4605,4605,4605,0
|
|
20250106,183100,568782205,4605,4605,4605,4605,0
|
|
20250106,183000,568782205,4605,4605,4605,4605,0
|
|
20250106,182900,568782205,4605,4605,4605,4605,0
|
|
20250106,182800,568782205,4605,4605,4605,4605,0
|
|
20250106,182700,568782205,4605,4605,4605,4605,0
|
|
20250106,182600,568782205,4605,4605,4605,4605,0
|
|
20250106,182500,568782205,4605,4605,4605,4605,0
|
|
20250106,182400,568782205,4605,4605,4605,4605,0
|
|
20250106,182300,568782205,4605,4605,4605,4605,0
|
|
20250106,182200,568782205,4605,4605,4605,4605,0
|
|
20250106,182100,568782205,4605,4605,4605,4605,0
|
|
20250106,182000,568782205,4605,4605,4605,4605,0
|
|
20250106,181900,568782205,4605,4605,4605,4605,0
|
|
20250106,181800,568782205,4605,4605,4605,4605,0
|
|
20250106,181700,568782205,4605,4605,4605,4605,0
|
|
20250106,181600,568782205,4605,4605,4605,4605,0
|
|
20250106,181500,568782205,4605,4605,4605,4605,0
|
|
20250106,181400,568782205,4605,4605,4605,4605,3405
|
|
20250106,181300,568782205,4605,4605,4605,4605,0
|
|
20250106,181200,568782205,4605,4605,4605,4605,0
|
|
20250106,181100,568782205,4605,4605,4605,4605,0
|
|
20250106,181000,568782205,4605,4605,4605,4605,0
|
|
20250106,180900,568782205,4605,4605,4605,4605,0
|
|
20250106,180800,568782205,4605,4605,4605,4605,0
|
|
20250106,180700,568782205,4605,4605,4605,4605,0
|
|
20250106,180600,568782205,4605,4605,4605,4605,0
|
|
20250106,180500,568782205,4605,4605,4605,4605,0
|
|
20250106,180400,568782205,4605,4605,4605,4605,0
|
|
20250106,180300,568782205,4605,4605,4605,4605,0
|
|
20250106,180200,568782205,4605,4605,4605,4605,0
|
|
20250106,180100,568782205,4605,4605,4605,4605,0
|
|
20250106,180000,568782205,4605,4605,4605,4605,0
|
|
20250106,175900,568782205,4605,4605,4605,4605,0
|
|
20250106,175800,568782205,4605,4605,4605,4605,0
|
|
20250106,175700,568782205,4605,4605,4605,4605,0
|
|
20250106,175600,568782205,4605,4605,4605,4605,0
|
|
20250106,175500,568782205,4605,4605,4605,4605,0
|
|
20250106,175400,568782205,4605,4605,4605,4605,0
|
|
20250106,175300,568782205,4605,4605,4605,4605,0
|
|
20250106,175200,568782205,4605,4605,4605,4605,0
|
|
20250106,175100,568782205,4605,4605,4605,4605,0
|
|
20250106,175000,568782205,4605,4605,4605,4605,0
|
|
20250106,174900,568782205,4605,4605,4605,4605,0
|
|
20250106,174800,568782205,4605,4605,4605,4605,0
|
|
20250106,174700,568782205,4605,4605,4605,4605,0
|
|
20250106,174600,568782205,4605,4605,4605,4605,0
|
|
20250106,174500,568782205,4605,4605,4605,4605,0
|
|
20250106,174400,568782205,4605,4605,4605,4605,3405
|
|
20250106,174300,568782205,4605,4605,4605,4605,0
|
|
20250106,174200,568782205,4605,4605,4605,4605,0
|
|
20250106,174100,568782205,4605,4605,4605,4605,0
|
|
20250106,174000,568782205,4605,4605,4605,4605,0
|
|
20250106,173900,568782205,4605,4605,4605,4605,0
|
|
20250106,173800,568782205,4605,4605,4605,4605,0
|
|
20250106,173700,568782205,4605,4605,4605,4605,0
|
|
20250106,173600,568782205,4605,4605,4605,4605,0
|
|
20250106,173500,568782205,4605,4605,4605,4605,0
|
|
20250106,173400,568782205,4605,4605,4605,4605,0
|
|
20250106,173300,568782205,4605,4605,4605,4605,0
|
|
20250106,173200,568782205,4605,4605,4605,4605,0
|
|
20250106,173100,568782205,4605,4605,4605,4605,0
|
|
20250106,173000,568782205,4605,4605,4605,4605,0
|
|
20250106,172900,568782205,4605,4605,4605,4605,0
|
|
20250106,172800,568782205,4605,4605,4605,4605,0
|
|
20250106,172700,568782205,4605,4605,4605,4605,0
|
|
20250106,172600,568782205,4605,4605,4605,4605,0
|
|
20250106,172500,568782205,4605,4605,4605,4605,0
|
|
20250106,172400,568782205,4605,4605,4605,4605,0
|
|
20250106,172300,568782205,4605,4605,4605,4605,0
|
|
20250106,172200,568782205,4605,4605,4605,4605,0
|
|
20250106,172100,568782205,4605,4605,4605,4605,0
|
|
20250106,172000,568782205,4605,4605,4605,4605,0
|
|
20250106,171900,568782205,4605,4605,4605,4605,0
|
|
20250106,171800,568782205,4605,4605,4605,4605,0
|
|
20250106,171700,568782205,4605,4605,4605,4605,0
|
|
20250106,171600,568782205,4605,4605,4605,4605,0
|
|
20250106,171500,568782205,4605,4605,4605,4605,0
|
|
20250106,171400,568782205,4605,4605,4605,4605,3405
|
|
20250106,171300,568782205,4605,4605,4605,4605,0
|
|
20250106,171200,568782205,4605,4605,4605,4605,0
|
|
20250106,171100,568782205,4605,4605,4605,4605,0
|
|
20250106,171000,568782205,4605,4605,4605,4605,0
|
|
20250106,170900,568782205,4605,4605,4605,4605,0
|
|
20250106,170800,568782205,4605,4605,4605,4605,0
|
|
20250106,170700,568782205,4605,4605,4605,4605,0
|
|
20250106,170600,568782205,4605,4605,4605,4605,0
|
|
20250106,170500,568782205,4605,4605,4605,4605,0
|
|
20250106,170400,568782205,4605,4605,4605,4605,0
|
|
20250106,170300,568782205,4605,4605,4605,4605,0
|
|
20250106,170200,568782205,4605,4605,4605,4605,0
|
|
20250106,170100,568782205,4605,4605,4605,4605,0
|
|
20250106,170000,568782205,4605,4605,4605,4605,0
|
|
20250106,165900,568782205,4605,4605,4605,4605,0
|
|
20250106,165800,568782205,4605,4605,4605,4605,0
|
|
20250106,165700,568782205,4605,4605,4605,4605,0
|
|
20250106,165600,568782205,4605,4605,4605,4605,0
|
|
20250106,165500,568782205,4605,4605,4605,4605,0
|
|
20250106,165400,568782205,4605,4605,4605,4605,0
|
|
20250106,165300,568782205,4605,4605,4605,4605,0
|
|
20250106,165200,568782205,4605,4605,4605,4605,0
|
|
20250106,165100,568782205,4605,4605,4605,4605,0
|
|
20250106,165000,568782205,4605,4605,4605,4605,0
|
|
20250106,164900,568782205,4605,4605,4605,4605,0
|
|
20250106,164800,568782205,4605,4605,4605,4605,0
|
|
20250106,164700,568782205,4605,4605,4605,4605,0
|
|
20250106,164600,568782205,4605,4605,4605,4605,0
|
|
20250106,164500,568782205,4605,4605,4605,4605,0
|
|
20250106,164400,568782205,4605,4605,4605,4605,3405
|
|
20250106,164300,568782205,4605,4605,4605,4605,0
|
|
20250106,164200,568782205,4605,4605,4605,4605,0
|
|
20250106,164100,568782205,4605,4605,4605,4605,0
|
|
20250106,164000,568782205,4605,4605,4605,4605,0
|
|
20250106,163900,568782205,4605,4605,4605,4605,0
|
|
20250106,163800,568782205,4605,4605,4605,4605,0
|
|
20250106,163700,568782205,4605,4605,4605,4605,0
|
|
20250106,163600,568782205,4605,4605,4605,4605,0
|
|
20250106,163500,568782205,4605,4605,4605,4605,0
|
|
20250106,163400,568782205,4605,4605,4605,4605,0
|
|
20250106,163300,568782205,4605,4605,4605,4605,0
|
|
20250106,163200,568782205,4605,4605,4605,4605,0
|
|
20250106,163100,568782205,4605,4605,4605,4605,0
|
|
20250106,163000,568782205,4605,4605,4605,4605,0
|
|
20250106,162900,568782205,4605,4605,4605,4605,0
|
|
20250106,162800,568782205,4605,4605,4605,4605,0
|
|
20250106,162700,568782205,4605,4605,4605,4605,0
|
|
20250106,162600,568782205,4605,4605,4605,4605,0
|
|
20250106,162500,568782205,4605,4605,4605,4605,0
|
|
20250106,162400,568782205,4605,4605,4605,4605,0
|
|
20250106,162300,568782205,4605,4605,4605,4605,0
|
|
20250106,162200,568782205,4605,4605,4605,4605,0
|
|
20250106,162100,568782205,4605,4605,4605,4605,0
|
|
20250106,162000,568782205,4605,4605,4605,4605,0
|
|
20250106,161900,568782205,4605,4605,4605,4605,0
|
|
20250106,161800,568782205,4605,4605,4605,4605,0
|
|
20250106,161700,568782205,4605,4605,4605,4605,0
|
|
20250106,161600,568782205,4605,4605,4605,4605,0
|
|
20250106,161500,568782205,4605,4605,4605,4605,0
|
|
20250106,161400,568782205,4605,4605,4605,4605,3405
|
|
20250106,161300,568782205,4605,4605,4605,4605,0
|
|
20250106,161200,568782205,4605,4605,4605,4605,0
|
|
20250106,161100,568782205,4605,4605,4605,4605,0
|
|
20250106,161000,568782205,4605,4605,4605,4605,0
|
|
20250106,160900,568782205,4605,4605,4605,4605,0
|
|
20250106,160800,568782205,4605,4605,4605,4605,0
|
|
20250106,160700,568782205,4605,4605,4605,4605,0
|
|
20250106,160600,568782205,4605,4605,4605,4605,0
|
|
20250106,160500,568782205,4605,4605,4605,4605,0
|
|
20250106,160400,568782205,4605,4605,4605,4605,0
|
|
20250106,160300,568782205,4605,4605,4605,4605,0
|
|
20250106,160200,568782205,4605,4605,4605,4605,0
|
|
20250106,160100,568782205,4605,4605,4605,4605,0
|
|
20250106,160000,568782205,4605,4605,4605,4605,0
|
|
20250106,155900,568782205,4605,4605,4605,4605,0
|
|
20250106,155800,568782205,4605,4605,4605,4605,0
|
|
20250106,155700,568782205,4605,4605,4605,4605,0
|
|
20250106,155600,568782205,4605,4605,4605,4605,0
|
|
20250106,155500,568782205,4605,4605,4605,4605,0
|
|
20250106,155400,568782205,4605,4605,4605,4605,0
|
|
20250106,155300,568782205,4605,4605,4605,4605,0
|
|
20250106,155200,568782205,4605,4605,4605,4605,0
|
|
20250106,155100,568782205,4605,4605,4605,4605,0
|
|
20250106,155000,568782205,4605,4605,4605,4605,0
|
|
20250106,154900,568782205,4605,4605,4605,4605,0
|
|
20250106,154800,568782205,4605,4605,4605,4605,0
|
|
20250106,154700,568782205,4605,4605,4605,4605,0
|
|
20250106,154600,568782205,4605,4605,4605,4605,0
|
|
20250106,154500,568782205,4605,4605,4605,4605,0
|
|
20250106,154400,568782205,4605,4605,4605,4605,3405
|
|
20250106,154300,568782205,4605,4605,4605,4605,0
|
|
20250106,154200,568782205,4605,4605,4605,4605,0
|
|
20250106,154100,568782205,4605,4605,4605,4605,0
|
|
20250106,154000,568782205,4605,4605,4605,4605,0
|
|
20250106,153900,568782205,4605,4605,4605,4605,0
|
|
20250106,153800,568782205,4605,4605,4605,4605,0
|
|
20250106,153700,568782205,4605,4605,4605,4605,0
|
|
20250106,153600,568782205,4605,4605,4605,4605,0
|
|
20250106,153500,568782205,4605,4605,4605,4605,0
|
|
20250106,153400,568782205,4605,4605,4605,4605,0
|
|
20250106,153300,568782205,4605,4605,4605,4605,0
|
|
20250106,153200,568782205,4605,4605,4605,4605,0
|
|
20250106,153100,568782205,4605,4605,4605,4605,0
|
|
20250106,153000,568782205,4605,4605,4605,4605,3405
|
|
20250106,152900,553102180,4650,4650,4650,4650,0
|
|
20250106,152800,553102180,4650,4650,4650,4650,0
|
|
20250106,152700,553102180,4650,4650,4650,4650,0
|
|
20250106,152600,553102180,4650,4650,4650,4650,0
|
|
20250106,152500,553102180,4650,4650,4650,4650,0
|
|
20250106,152400,553102180,4650,4650,4650,4650,0
|
|
20250106,152300,553102180,4650,4650,4650,4650,0
|
|
20250106,152200,553102180,4650,4650,4650,4650,0
|
|
20250106,152100,553102180,4650,4650,4650,4650,0
|
|
20250106,152000,553102180,4650,4650,4650,4650,0
|
|
20250106,151900,553102180,4650,4650,4660,4650,79
|
|
20250106,151800,552734770,4650,4640,4650,4640,80
|
|
20250106,151700,552363370,4650,4650,4650,4650,225
|
|
20250106,151600,551317120,4660,4660,4660,4640,394
|
|
20250106,151500,549481180,4655,4645,4655,4640,160
|
|
20250106,151400,548736905,4650,4640,4650,4640,56
|
|
20250106,151300,548476525,4640,4640,4640,4640,676
|
|
20250106,151200,545339885,4640,4640,4640,4640,34
|
|
20250106,151100,545182125,4645,4650,4650,4645,298
|
|
20250106,151000,543797665,4645,4645,4645,4645,266
|
|
20250106,150900,542562095,4665,4665,4665,4665,63
|
|
20250106,150800,542268200,4645,4645,4645,4645,0
|
|
20250106,150700,542268200,4645,4650,4650,4645,174
|
|
20250106,150600,541459220,4670,4670,4670,4670,0
|
|
20250106,150500,541459220,4670,4645,4670,4645,147
|
|
20250106,150400,540774280,4670,4670,4670,4670,50
|
|
20250106,150300,540540780,4670,4650,4670,4645,153
|
|
20250106,150200,539829590,4650,4650,4650,4650,0
|
|
20250106,150100,539829590,4650,4650,4650,4650,1
|
|
20250106,150000,539824940,4650,4655,4655,4650,1563
|
|
20250106,145900,532555140,4655,4655,4655,4655,2
|
|
20250106,145800,532545830,4655,4655,4655,4655,0
|
|
20250106,145700,532545830,4655,4655,4655,4655,98
|
|
20250106,145600,532089640,4655,4655,4655,4655,0
|
|
20250106,145500,532089640,4655,4655,4655,4655,1
|
|
20250106,145400,532084985,4655,4655,4655,4655,144
|
|
20250106,145300,531414665,4655,4655,4655,4655,0
|
|
20250106,145200,531414665,4655,4655,4655,4655,0
|
|
20250106,145100,531414665,4655,4655,4655,4655,0
|
|
20250106,145000,531414665,4655,4655,4655,4655,0
|
|
20250106,144900,531414665,4655,4655,4655,4655,0
|
|
20250106,144800,531414665,4655,4655,4655,4655,48
|
|
20250106,144700,531191225,4655,4655,4655,4655,0
|
|
20250106,144600,531191225,4655,4655,4655,4655,0
|
|
20250106,144500,531191225,4655,4655,4655,4655,143
|
|
20250106,144400,530525560,4660,4665,4665,4660,1081
|
|
20250106,144300,525486000,4670,4670,4670,4670,2
|
|
20250106,144200,525476660,4675,4675,4675,4675,1
|
|
20250106,144100,525471985,4680,4680,4680,4680,0
|
|
20250106,144000,525471985,4680,4680,4680,4680,10
|
|
20250106,143900,525425185,4670,4670,4670,4670,0
|
|
20250106,143800,525425185,4670,4670,4670,4670,0
|
|
20250106,143700,525425185,4670,4670,4670,4670,67
|
|
20250106,143600,525112295,4660,4665,4665,4660,131
|
|
20250106,143500,524501560,4670,4680,4680,4670,57
|
|
20250106,143400,524234810,4665,4665,4665,4665,300
|
|
20250106,143300,522835310,4685,4685,4685,4685,428
|
|
20250106,143200,520830130,4685,4685,4685,4685,400
|
|
20250106,143100,518956130,4670,4670,4670,4670,0
|
|
20250106,143000,518956130,4670,4670,4670,4670,134
|
|
20250106,142900,518330350,4670,4670,4670,4670,27
|
|
20250106,142800,518204260,4670,4670,4670,4670,0
|
|
20250106,142700,518204260,4670,4670,4670,4670,0
|
|
20250106,142600,518204260,4670,4670,4670,4670,10
|
|
20250106,142500,518157560,4670,4670,4670,4670,3
|
|
20250106,142400,518143550,4670,4670,4670,4670,0
|
|
20250106,142300,518143550,4670,4665,4670,4665,221
|
|
20250106,142200,517112560,4670,4670,4670,4670,0
|
|
20250106,142100,517112560,4670,4670,4670,4670,5
|
|
20250106,142000,517089210,4670,4670,4670,4670,7
|
|
20250106,141900,517056520,4670,4680,4680,4670,1627
|
|
20250106,141800,509458280,4685,4685,4685,4685,0
|
|
20250106,141700,509458280,4685,4685,4685,4685,5
|
|
20250106,141600,509434855,4685,4685,4685,4685,0
|
|
20250106,141500,509434855,4685,4685,4685,4685,0
|
|
20250106,141400,509434855,4685,4685,4685,4685,18
|
|
20250106,141300,509350525,4685,4685,4685,4685,0
|
|
20250106,141200,509350525,4685,4685,4685,4685,438
|
|
20250106,141100,507298495,4685,4685,4685,4685,0
|
|
20250106,141000,507298495,4685,4680,4685,4675,640
|
|
20250106,140900,504305960,4675,4675,4675,4675,0
|
|
20250106,140800,504305960,4675,4675,4675,4675,0
|
|
20250106,140700,504305960,4675,4675,4675,4675,0
|
|
20250106,140600,504305960,4675,4675,4675,4675,0
|
|
20250106,140500,504305960,4675,4675,4675,4675,17
|
|
20250106,140400,504226485,4680,4680,4680,4680,0
|
|
20250106,140300,504226485,4680,4680,4680,4680,0
|
|
20250106,140200,504226485,4680,4680,4680,4680,0
|
|
20250106,140100,504226485,4680,4680,4680,4680,0
|
|
20250106,140000,504226485,4680,4690,4690,4680,294
|
|
20250106,135900,502849625,4690,4695,4695,4690,556
|
|
20250106,135800,500239210,4680,4680,4680,4680,0
|
|
20250106,135700,500239210,4680,4680,4680,4680,3
|
|
20250106,135600,500225170,4680,4680,4680,4680,50
|
|
20250106,135500,499991170,4680,4680,4680,4680,0
|
|
20250106,135400,499991170,4680,4680,4680,4680,399
|
|
20250106,135300,498123850,4695,4685,4695,4680,98
|
|
20250106,135200,497664660,4680,4680,4680,4680,350
|
|
20250106,135100,496026660,4680,4680,4680,4680,0
|
|
20250106,135000,496026660,4680,4680,4680,4680,23
|
|
20250106,134900,495919020,4685,4685,4685,4685,0
|
|
20250106,134800,495919020,4685,4685,4685,4685,0
|
|
20250106,134700,495919020,4685,4685,4685,4685,61
|
|
20250106,134600,495633235,4685,4695,4695,4685,715
|
|
20250106,134500,492283445,4685,4685,4685,4685,20
|
|
20250106,134400,492189745,4680,4685,4685,4680,100
|
|
20250106,134300,491721395,4695,4695,4695,4695,0
|
|
20250106,134200,491721395,4695,4695,4695,4695,0
|
|
20250106,134100,491721395,4695,4695,4695,4695,30
|
|
20250106,134000,491580545,4685,4685,4685,4685,467
|
|
20250106,133900,489392650,4685,4685,4685,4685,0
|
|
20250106,133800,489392650,4685,4685,4685,4685,0
|
|
20250106,133700,489392650,4685,4685,4685,4685,6
|
|
20250106,133600,489364540,4685,4685,4685,4685,37
|
|
20250106,133500,489191195,4695,4695,4695,4695,1
|
|
20250106,133400,489186500,4695,4695,4695,4695,0
|
|
20250106,133300,489186500,4695,4695,4695,4695,712
|
|
20250106,133200,485843660,4695,4695,4695,4695,0
|
|
20250106,133100,485843660,4695,4695,4695,4695,20
|
|
20250106,133000,485749760,4695,4695,4695,4695,80
|
|
20250106,132900,485374160,4680,4680,4680,4680,82
|
|
20250106,132800,484990400,4690,4690,4690,4690,18
|
|
20250106,132700,484905980,4690,4690,4690,4690,32
|
|
20250106,132600,484755900,4690,4690,4690,4690,0
|
|
20250106,132500,484755900,4690,4690,4690,4690,0
|
|
20250106,132400,484755900,4690,4690,4690,4690,500
|
|
20250106,132300,482410900,4690,4690,4690,4690,0
|
|
20250106,132200,482410900,4690,4690,4690,4690,0
|
|
20250106,132100,482410900,4690,4690,4690,4690,500
|
|
20250106,132000,480065900,4690,4690,4690,4690,30
|
|
20250106,131900,479925200,4695,4695,4695,4695,0
|
|
20250106,131800,479925200,4695,4685,4695,4685,250
|
|
20250106,131700,478753075,4680,4680,4680,4680,0
|
|
20250106,131600,478753075,4680,4680,4680,4680,37
|
|
20250106,131500,478579915,4680,4680,4680,4680,300
|
|
20250106,131400,477175915,4680,4680,4680,4680,400
|
|
20250106,131300,475303915,4680,4680,4680,4680,100
|
|
20250106,131200,474835915,4685,4685,4685,4685,8
|
|
20250106,131100,474798435,4680,4680,4680,4680,459
|
|
20250106,131000,472650315,4680,4680,4680,4680,112
|
|
20250106,130900,472126155,4685,4685,4685,4685,500
|
|
20250106,130800,469783655,4685,4690,4690,4685,1384
|
|
20250106,130700,463297775,4695,4695,4695,4695,0
|
|
20250106,130600,463297775,4695,4695,4695,4695,0
|
|
20250106,130500,463297775,4695,4695,4695,4695,0
|
|
20250106,130400,463297775,4695,4695,4695,4695,0
|
|
20250106,130300,463297775,4695,4695,4695,4695,1
|
|
20250106,130200,463293080,4695,4695,4695,4695,9
|
|
20250106,130100,463250825,4695,4695,4695,4695,100
|
|
20250106,130000,462781325,4695,4705,4705,4695,88
|
|
20250106,125900,462367350,4700,4700,4700,4700,0
|
|
20250106,125800,462367350,4700,4705,4705,4700,1589
|
|
20250106,125700,454898610,4710,4710,4710,4710,612
|
|
20250106,125600,452016090,4710,4710,4710,4710,0
|
|
20250106,125500,452016090,4710,4710,4710,4710,110
|
|
20250106,125400,451497990,4705,4705,4705,4705,0
|
|
20250106,125300,451497990,4705,4705,4705,4705,71
|
|
20250106,125200,451163935,4710,4710,4715,4710,18
|
|
20250106,125100,451079120,4710,4710,4710,4710,0
|
|
20250106,125000,451079120,4710,4710,4710,4705,4
|
|
20250106,124900,451060285,4715,4715,4715,4715,0
|
|
20250106,124800,451060285,4715,4710,4715,4710,40
|
|
20250106,124700,450871835,4705,4705,4705,4705,0
|
|
20250106,124600,450871835,4705,4705,4705,4705,0
|
|
20250106,124500,450871835,4705,4705,4705,4705,0
|
|
20250106,124400,450871835,4705,4705,4705,4705,6
|
|
20250106,124300,450843605,4705,4705,4705,4705,20
|
|
20250106,124200,450749505,4710,4710,4710,4710,0
|
|
20250106,124100,450749505,4710,4710,4710,4710,10
|
|
20250106,124000,450702405,4710,4710,4710,4710,0
|
|
20250106,123900,450702405,4710,4710,4710,4710,0
|
|
20250106,123800,450702405,4710,4710,4710,4710,17
|
|
20250106,123700,450622335,4715,4715,4715,4715,0
|
|
20250106,123600,450622335,4715,4715,4715,4715,0
|
|
20250106,123500,450622335,4715,4715,4715,4715,0
|
|
20250106,123400,450622335,4715,4715,4715,4715,0
|
|
20250106,123300,450622335,4715,4715,4715,4715,44
|
|
20250106,123200,450414875,4715,4715,4715,4715,0
|
|
20250106,123100,450414875,4715,4705,4715,4705,10
|
|
20250106,123000,450367815,4705,4705,4705,4705,231
|
|
20250106,122900,449280960,4700,4700,4700,4700,0
|
|
20250106,122800,449280960,4700,4700,4700,4700,0
|
|
20250106,122700,449280960,4700,4700,4700,4700,0
|
|
20250106,122600,449280960,4700,4700,4700,4700,122
|
|
20250106,122500,448707560,4695,4695,4695,4695,0
|
|
20250106,122400,448707560,4695,4695,4695,4695,0
|
|
20250106,122300,448707560,4695,4695,4695,4695,0
|
|
20250106,122200,448707560,4695,4695,4695,4695,15
|
|
20250106,122100,448637135,4690,4690,4690,4690,0
|
|
20250106,122000,448637135,4690,4690,4690,4690,0
|
|
20250106,121900,448637135,4690,4690,4690,4690,0
|
|
20250106,121800,448637135,4690,4695,4695,4690,130
|
|
20250106,121700,448027000,4700,4705,4705,4700,24
|
|
20250106,121600,447914130,4705,4705,4705,4705,0
|
|
20250106,121500,447914130,4705,4705,4705,4705,3
|
|
20250106,121400,447900015,4700,4700,4700,4700,0
|
|
20250106,121300,447900015,4700,4700,4700,4700,0
|
|
20250106,121200,447900015,4700,4700,4700,4700,0
|
|
20250106,121100,447900015,4700,4700,4700,4700,1
|
|
20250106,121000,447895315,4700,4700,4700,4700,1
|
|
20250106,120900,447890615,4700,4700,4700,4700,0
|
|
20250106,120800,447890615,4700,4700,4700,4700,22
|
|
20250106,120700,447787215,4715,4715,4715,4715,0
|
|
20250106,120600,447787215,4715,4710,4715,4710,122
|
|
20250106,120500,447212150,4700,4700,4700,4700,475
|
|
20250106,120400,444979650,4710,4715,4715,4710,258
|
|
20250106,120300,443763970,4715,4710,4720,4710,560
|
|
20250106,120200,441123555,4715,4715,4715,4715,200
|
|
20250106,120100,440180555,4715,4715,4715,4715,24
|
|
20250106,120000,440067395,4715,4710,4715,4710,35
|
|
20250106,115900,439902470,4710,4710,4710,4710,53
|
|
20250106,115800,439652840,4710,4710,4710,4710,5
|
|
20250106,115700,439629290,4710,4710,4710,4710,4
|
|
20250106,115600,439610450,4710,4710,4710,4710,887
|
|
20250106,115500,435432680,4710,4705,4710,4705,106
|
|
20250106,115400,434933465,4705,4705,4705,4705,1
|
|
20250106,115300,434928760,4705,4705,4705,4705,0
|
|
20250106,115200,434928760,4705,4705,4705,4705,491
|
|
20250106,115100,432618605,4705,4705,4705,4705,12
|
|
20250106,115000,432562145,4705,4705,4705,4705,0
|
|
20250106,114900,432562145,4705,4695,4705,4695,14
|
|
20250106,114800,432496290,4685,4685,4690,4685,3
|
|
20250106,114700,432482230,4685,4685,4685,4685,169
|
|
20250106,114600,431690465,4685,4690,4690,4685,68
|
|
20250106,114500,431371735,4710,4710,4710,4710,3
|
|
20250106,114400,431357605,4710,4710,4710,4710,0
|
|
20250106,114300,431357605,4710,4705,4710,4705,83
|
|
20250106,114200,430966990,4705,4695,4705,4690,1127
|
|
20250106,114100,425676025,4710,4710,4710,4710,0
|
|
20250106,114000,425676025,4710,4710,4710,4710,2
|
|
20250106,113900,425666605,4710,4705,4710,4705,8
|
|
20250106,113800,425628940,4710,4710,4710,4710,40
|
|
20250106,113700,425440540,4710,4710,4710,4710,0
|
|
20250106,113600,425440540,4710,4710,4710,4710,50
|
|
20250106,113500,425205040,4710,4710,4710,4710,0
|
|
20250106,113400,425205040,4710,4710,4710,4710,7
|
|
20250106,113300,425172070,4700,4700,4700,4700,109
|
|
20250106,113200,424659770,4710,4710,4710,4710,0
|
|
20250106,113100,424659770,4710,4710,4710,4710,0
|
|
20250106,113000,424659770,4710,4705,4710,4705,323
|
|
20250106,112900,423140030,4705,4705,4705,4705,55
|
|
20250106,112800,422881255,4705,4705,4705,4705,4
|
|
20250106,112700,422862435,4705,4700,4705,4700,25
|
|
20250106,112600,422744860,4695,4700,4700,4695,32
|
|
20250106,112500,422594510,4700,4700,4700,4700,10
|
|
20250106,112400,422547510,4695,4690,4695,4690,251
|
|
20250106,112300,421369265,4665,4700,4720,4665,3046
|
|
20250106,112200,407026010,4700,4700,4700,4700,0
|
|
20250106,112100,407026010,4700,4700,4700,4700,0
|
|
20250106,112000,407026010,4700,4700,4700,4700,62
|
|
20250106,111900,406734610,4700,4700,4700,4700,0
|
|
20250106,111800,406734610,4700,4690,4700,4650,1036
|
|
20250106,111700,401903160,4700,4690,4700,4690,91
|
|
20250106,111600,401475690,4685,4690,4700,4685,332
|
|
20250106,111500,399919910,4690,4695,4695,4685,96
|
|
20250106,111400,399470045,4700,4705,4705,4700,300
|
|
20250106,111300,398059545,4705,4695,4705,4695,5
|
|
20250106,111200,398036050,4710,4700,4710,4695,1003
|
|
20250106,111100,393321935,4710,4700,4710,4690,1047
|
|
20250106,111000,388401135,4710,4690,4710,4685,5843
|
|
20250106,110900,360952345,4690,4690,4690,4690,0
|
|
20250106,110800,360952345,4690,4685,4690,4685,813
|
|
20250106,110700,357143410,4685,4685,4685,4685,0
|
|
20250106,110600,357143410,4685,4685,4685,4685,50
|
|
20250106,110500,356909160,4685,4680,4685,4680,438
|
|
20250106,110400,354859260,4670,4670,4670,4670,0
|
|
20250106,110300,354859260,4670,4670,4670,4670,71
|
|
20250106,110200,354527690,4670,4670,4670,4670,83
|
|
20250106,110100,354140080,4665,4670,4670,4665,3
|
|
20250106,110000,354126075,4670,4670,4670,4670,0
|
|
20250106,105900,354126075,4670,4670,4670,4670,0
|
|
20250106,105800,354126075,4670,4670,4670,4670,0
|
|
20250106,105700,354126075,4670,4680,4680,4670,1381
|
|
20250106,105600,347676505,4680,4670,4680,4670,838
|
|
20250106,105500,343757115,4670,4670,4670,4670,3
|
|
20250106,105400,343743105,4670,4670,4670,4670,0
|
|
20250106,105300,343743105,4670,4665,4670,4665,34
|
|
20250106,105200,343584490,4665,4665,4665,4665,0
|
|
20250106,105100,343584490,4665,4665,4665,4665,0
|
|
20250106,105000,343584490,4665,4665,4665,4665,0
|
|
20250106,104900,343584490,4665,4665,4665,4665,0
|
|
20250106,104800,343584490,4665,4660,4665,4660,3
|
|
20250106,104700,343570500,4665,4665,4665,4665,0
|
|
20250106,104600,343570500,4665,4665,4665,4665,30
|
|
20250106,104500,343430550,4665,4665,4665,4665,111
|
|
20250106,104400,342912735,4665,4665,4665,4665,104
|
|
20250106,104300,342427575,4665,4665,4665,4665,5
|
|
20250106,104200,342404250,4670,4670,4675,4670,50
|
|
20250106,104100,342170575,4665,4660,4675,4660,534
|
|
20250106,104000,339676180,4645,4650,4650,4645,409
|
|
20250106,103900,337776260,4650,4650,4650,4650,0
|
|
20250106,103800,337776260,4650,4650,4650,4650,10
|
|
20250106,103700,337729760,4670,4670,4670,4670,1
|
|
20250106,103600,337725090,4650,4650,4650,4650,100
|
|
20250106,103500,337260090,4650,4650,4650,4650,40
|
|
20250106,103400,337074090,4670,4650,4670,4650,43
|
|
20250106,103300,336873940,4655,4660,4660,4655,91
|
|
20250106,103200,336450035,4660,4670,4670,4655,105
|
|
20250106,103100,335960670,4670,4670,4670,4670,12
|
|
20250106,103000,335904630,4670,4670,4670,4670,455
|
|
20250106,102900,333779780,4670,4670,4670,4670,1
|
|
20250106,102800,333775110,4650,4650,4650,4650,1
|
|
20250106,102700,333770460,4650,4655,4655,4650,43
|
|
20250106,102600,333570475,4655,4655,4655,4655,0
|
|
20250106,102500,333570475,4655,4655,4655,4655,18
|
|
20250106,102400,333486685,4675,4675,4675,4675,0
|
|
20250106,102300,333486685,4675,4660,4675,4660,440
|
|
20250106,102200,331432190,4650,4650,4650,4650,0
|
|
20250106,102100,331432190,4650,4650,4650,4650,0
|
|
20250106,102000,331432190,4650,4655,4655,4650,376
|
|
20250106,101900,329683290,4665,4670,4670,4665,510
|
|
20250106,101800,327304090,4670,4670,4670,4670,0
|
|
20250106,101700,327304090,4670,4665,4670,4665,1773
|
|
20250106,101600,319027780,4660,4660,4660,4660,327
|
|
20250106,101500,317503960,4645,4645,4645,4645,0
|
|
20250106,101400,317503960,4645,4645,4645,4645,0
|
|
20250106,101300,317503960,4645,4645,4645,4645,500
|
|
20250106,101200,315181460,4645,4665,4665,4645,30
|
|
20250106,101100,315042090,4645,4645,4645,4645,1347
|
|
20250106,101000,308785275,4645,4645,4645,4645,63
|
|
20250106,100900,308492640,4665,4665,4665,4665,380
|
|
20250106,100800,306719940,4660,4660,4660,4660,555
|
|
20250106,100700,304133640,4660,4660,4660,4660,9
|
|
20250106,100600,304091700,4640,4640,4640,4640,0
|
|
20250106,100500,304091700,4640,4665,4665,4640,1460
|
|
20250106,100400,297290750,4665,4665,4665,4665,970
|
|
20250106,100300,292765700,4665,4665,4665,4665,98
|
|
20250106,100200,292308530,4660,4645,4660,4645,130
|
|
20250106,100100,291703180,4650,4660,4660,4650,1890
|
|
20250106,100000,282904680,4670,4670,4670,4670,0
|
|
20250106,095900,282904680,4670,4670,4670,4670,0
|
|
20250106,095800,282904680,4670,4640,4670,4640,5239
|
|
20250106,095700,258529630,4640,4640,4640,4640,0
|
|
20250106,095600,258529630,4640,4640,4640,4640,12
|
|
20250106,095500,258473950,4640,4640,4640,4640,0
|
|
20250106,095400,258473950,4640,4640,4640,4640,600
|
|
20250106,095300,255689950,4640,4635,4640,4635,500
|
|
20250106,095200,253371450,4635,4635,4635,4635,0
|
|
20250106,095100,253371450,4635,4635,4635,4635,0
|
|
20250106,095000,253371450,4635,4640,4640,4635,2
|
|
20250106,094900,253362175,4645,4645,4645,4630,93
|
|
20250106,094800,252931495,4645,4645,4645,4630,37
|
|
20250106,094700,252760140,4645,4640,4645,4635,1129
|
|
20250106,094600,247520960,4640,4620,4640,4620,5515
|
|
20250106,094500,221991740,4615,4600,4615,4600,4050
|
|
20250106,094400,203353740,4600,4600,4600,4600,10
|
|
20250106,094300,203307740,4600,4600,4600,4600,50
|
|
20250106,094200,203077740,4600,4590,4600,4590,1155
|
|
20250106,094100,197765830,4560,4560,4560,4560,0
|
|
20250106,094000,197765830,4560,4580,4580,4560,200
|
|
20250106,093900,196853750,4580,4580,4580,4580,52
|
|
20250106,093800,196615590,4595,4595,4595,4595,250
|
|
20250106,093700,195466840,4595,4595,4595,4595,20
|
|
20250106,093600,195374940,4595,4600,4600,4550,6256
|
|
20250106,093500,166851295,4580,4580,4580,4580,2580
|
|
20250106,093400,155034895,4580,4580,4580,4580,2769
|
|
20250106,093300,142352875,4580,4605,4605,4580,3130
|
|
20250106,093200,128016590,4605,4605,4605,4605,110
|
|
20250106,093100,127510040,4605,4605,4605,4605,1082
|
|
20250106,093000,122527430,4580,4580,4580,4580,0
|
|
20250106,092900,122527430,4580,4585,4585,4580,288
|
|
20250106,092800,121206980,4585,4590,4590,4585,500
|
|
20250106,092700,118913980,4585,4590,4590,4585,50
|
|
20250106,092600,118684725,4615,4615,4615,4615,261
|
|
20250106,092500,117480210,4585,4600,4600,4585,4590
|
|
20250106,092400,96429525,4615,4615,4615,4615,20
|
|
20250106,092300,96337225,4615,4615,4615,4590,4898
|
|
20250106,092200,73827795,4615,4615,4615,4615,1
|
|
20250106,092100,73823180,4620,4605,4620,4605,259
|
|
20250106,092000,72627095,4620,4620,4620,4620,100
|
|
20250106,091900,72165095,4620,4620,4620,4620,25
|
|
20250106,091800,72049595,4620,4625,4625,4620,1147
|
|
20250106,091700,66747835,4625,4630,4630,4625,100
|
|
20250106,091600,66285250,4625,4650,4650,4625,702
|
|
20250106,091500,63037000,4620,4650,4650,4620,1416
|
|
20250106,091400,56475975,4665,4635,4665,4635,32
|
|
20250106,091300,56327625,4635,4635,4635,4635,1
|
|
20250106,091200,56322990,4635,4670,4670,4635,4265
|
|
20250106,091100,36410740,4665,4660,4665,4660,1317
|
|
20250106,091000,30270100,4660,4660,4660,4660,424
|
|
20250106,090900,28294260,4660,4650,4660,4650,130
|
|
20250106,090800,27689730,4645,4640,4645,4630,1054
|
|
20250106,090700,22796735,4645,4630,4645,4630,571
|
|
20250106,090600,20147090,4620,4620,4620,4620,100
|
|
20250106,090500,19685090,4620,4620,4620,4620,0
|
|
20250106,090400,19685090,4620,4620,4620,4620,0
|
|
20250106,090300,19685090,4620,4620,4620,4620,301
|
|
20250106,090200,18294470,4610,4610,4610,4605,615
|
|
20250106,090100,15462055,4620,4600,4620,4600,1236
|
|
20250106,090000,9761360,4610,4590,4610,4590,1576
|