588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184500,608847030,4500,4500,4500,4500,339
|
|
20250122,184400,608847030,4500,4500,4500,4500,0
|
|
20250122,184300,608847030,4500,4500,4500,4500,0
|
|
20250122,184200,608847030,4500,4500,4500,4500,0
|
|
20250122,184100,608847030,4500,4500,4500,4500,0
|
|
20250122,184000,608847030,4500,4500,4500,4500,0
|
|
20250122,183900,608847030,4500,4500,4500,4500,0
|
|
20250122,183800,608847030,4500,4500,4500,4500,0
|
|
20250122,183700,608847030,4500,4500,4500,4500,0
|
|
20250122,183600,608847030,4500,4500,4500,4500,0
|
|
20250122,183500,608847030,4500,4500,4500,4500,0
|
|
20250122,183400,608847030,4500,4500,4500,4500,0
|
|
20250122,183300,608847030,4500,4500,4500,4500,0
|
|
20250122,183200,608847030,4500,4500,4500,4500,0
|
|
20250122,183100,608847030,4500,4500,4500,4500,0
|
|
20250122,183000,608847030,4500,4500,4500,4500,0
|
|
20250122,182900,608847030,4500,4500,4500,4500,0
|
|
20250122,182800,608847030,4500,4500,4500,4500,0
|
|
20250122,182700,608847030,4500,4500,4500,4500,0
|
|
20250122,182600,608847030,4500,4500,4500,4500,0
|
|
20250122,182500,608847030,4500,4500,4500,4500,0
|
|
20250122,182400,608847030,4500,4500,4500,4500,0
|
|
20250122,182300,608847030,4500,4500,4500,4500,0
|
|
20250122,182200,608847030,4500,4500,4500,4500,0
|
|
20250122,182100,608847030,4500,4500,4500,4500,0
|
|
20250122,182000,608847030,4500,4500,4500,4500,0
|
|
20250122,181900,608847030,4500,4500,4500,4500,0
|
|
20250122,181800,608847030,4500,4500,4500,4500,0
|
|
20250122,181700,608847030,4500,4500,4500,4500,0
|
|
20250122,181600,608847030,4500,4500,4500,4500,0
|
|
20250122,181500,608847030,4500,4500,4500,4500,339
|
|
20250122,181400,608847030,4500,4500,4500,4500,0
|
|
20250122,181300,608847030,4500,4500,4500,4500,0
|
|
20250122,181200,608847030,4500,4500,4500,4500,0
|
|
20250122,181100,608847030,4500,4500,4500,4500,0
|
|
20250122,181000,608847030,4500,4500,4500,4500,0
|
|
20250122,180900,608847030,4500,4500,4500,4500,0
|
|
20250122,180800,608847030,4500,4500,4500,4500,0
|
|
20250122,180700,608847030,4500,4500,4500,4500,0
|
|
20250122,180600,608847030,4500,4500,4500,4500,0
|
|
20250122,180500,608847030,4500,4500,4500,4500,0
|
|
20250122,180400,608847030,4500,4500,4500,4500,0
|
|
20250122,180300,608847030,4500,4500,4500,4500,0
|
|
20250122,180200,608847030,4500,4500,4500,4500,0
|
|
20250122,180100,608847030,4500,4500,4500,4500,0
|
|
20250122,180000,608847030,4500,4500,4500,4500,0
|
|
20250122,175900,608847030,4500,4500,4500,4500,0
|
|
20250122,175800,608847030,4500,4500,4500,4500,0
|
|
20250122,175700,608847030,4500,4500,4500,4500,0
|
|
20250122,175600,608847030,4500,4500,4500,4500,0
|
|
20250122,175500,608847030,4500,4500,4500,4500,0
|
|
20250122,175400,608847030,4500,4500,4500,4500,0
|
|
20250122,175300,608847030,4500,4500,4500,4500,0
|
|
20250122,175200,608847030,4500,4500,4500,4500,0
|
|
20250122,175100,608847030,4500,4500,4500,4500,0
|
|
20250122,175000,608847030,4500,4500,4500,4500,0
|
|
20250122,174900,608847030,4500,4500,4500,4500,0
|
|
20250122,174800,608847030,4500,4500,4500,4500,0
|
|
20250122,174700,608847030,4500,4500,4500,4500,0
|
|
20250122,174600,608847030,4500,4500,4500,4500,0
|
|
20250122,174500,608847030,4500,4500,4500,4500,339
|
|
20250122,174400,608847030,4500,4500,4500,4500,0
|
|
20250122,174300,608847030,4500,4500,4500,4500,0
|
|
20250122,174200,608847030,4500,4500,4500,4500,0
|
|
20250122,174100,608847030,4500,4500,4500,4500,0
|
|
20250122,174000,608847030,4500,4500,4500,4500,0
|
|
20250122,173900,608847030,4500,4500,4500,4500,0
|
|
20250122,173800,608847030,4500,4500,4500,4500,0
|
|
20250122,173700,608847030,4500,4500,4500,4500,0
|
|
20250122,173600,608847030,4500,4500,4500,4500,0
|
|
20250122,173500,608847030,4500,4500,4500,4500,0
|
|
20250122,173400,608847030,4500,4500,4500,4500,0
|
|
20250122,173300,608847030,4500,4500,4500,4500,0
|
|
20250122,173200,608847030,4500,4500,4500,4500,0
|
|
20250122,173100,608847030,4500,4500,4500,4500,0
|
|
20250122,173000,608847030,4500,4500,4500,4500,0
|
|
20250122,172900,608847030,4500,4500,4500,4500,0
|
|
20250122,172800,608847030,4500,4500,4500,4500,0
|
|
20250122,172700,608847030,4500,4500,4500,4500,0
|
|
20250122,172600,608847030,4500,4500,4500,4500,0
|
|
20250122,172500,608847030,4500,4500,4500,4500,0
|
|
20250122,172400,608847030,4500,4500,4500,4500,0
|
|
20250122,172300,608847030,4500,4500,4500,4500,0
|
|
20250122,172200,608847030,4500,4500,4500,4500,0
|
|
20250122,172100,608847030,4500,4500,4500,4500,0
|
|
20250122,172000,608847030,4500,4500,4500,4500,0
|
|
20250122,171900,608847030,4500,4500,4500,4500,0
|
|
20250122,171800,608847030,4500,4500,4500,4500,0
|
|
20250122,171700,608847030,4500,4500,4500,4500,0
|
|
20250122,171600,608847030,4500,4500,4500,4500,0
|
|
20250122,171500,608847030,4500,4500,4500,4500,339
|
|
20250122,171400,608847030,4500,4500,4500,4500,0
|
|
20250122,171300,608847030,4500,4500,4500,4500,0
|
|
20250122,171200,608847030,4500,4500,4500,4500,0
|
|
20250122,171100,608847030,4500,4500,4500,4500,0
|
|
20250122,171000,608847030,4500,4500,4500,4500,0
|
|
20250122,170900,608847030,4500,4500,4500,4500,0
|
|
20250122,170800,608847030,4500,4500,4500,4500,0
|
|
20250122,170700,608847030,4500,4500,4500,4500,0
|
|
20250122,170600,608847030,4500,4500,4500,4500,0
|
|
20250122,170500,608847030,4500,4500,4500,4500,0
|
|
20250122,170400,608847030,4500,4500,4500,4500,0
|
|
20250122,170300,608847030,4500,4500,4500,4500,0
|
|
20250122,170200,608847030,4500,4500,4500,4500,0
|
|
20250122,170100,608847030,4500,4500,4500,4500,0
|
|
20250122,170000,608847030,4500,4500,4500,4500,0
|
|
20250122,165900,608847030,4500,4500,4500,4500,0
|
|
20250122,165800,608847030,4500,4500,4500,4500,0
|
|
20250122,165700,608847030,4500,4500,4500,4500,0
|
|
20250122,165600,608847030,4500,4500,4500,4500,0
|
|
20250122,165500,608847030,4500,4500,4500,4500,0
|
|
20250122,165400,608847030,4500,4500,4500,4500,0
|
|
20250122,165300,608847030,4500,4500,4500,4500,0
|
|
20250122,165200,608847030,4500,4500,4500,4500,0
|
|
20250122,165100,608847030,4500,4500,4500,4500,0
|
|
20250122,165000,608847030,4500,4500,4500,4500,0
|
|
20250122,164900,608847030,4500,4500,4500,4500,0
|
|
20250122,164800,608847030,4500,4500,4500,4500,0
|
|
20250122,164700,608847030,4500,4500,4500,4500,0
|
|
20250122,164600,608847030,4500,4500,4500,4500,0
|
|
20250122,164500,608847030,4500,4500,4500,4500,339
|
|
20250122,164400,608847030,4500,4500,4500,4500,0
|
|
20250122,164300,608847030,4500,4500,4500,4500,0
|
|
20250122,164200,608847030,4500,4500,4500,4500,0
|
|
20250122,164100,608847030,4500,4500,4500,4500,0
|
|
20250122,164000,608847030,4500,4500,4500,4500,0
|
|
20250122,163900,608847030,4500,4500,4500,4500,0
|
|
20250122,163800,608847030,4500,4500,4500,4500,0
|
|
20250122,163700,608847030,4500,4500,4500,4500,0
|
|
20250122,163600,608847030,4500,4500,4500,4500,0
|
|
20250122,163500,608847030,4500,4500,4500,4500,0
|
|
20250122,163400,608847030,4500,4500,4500,4500,0
|
|
20250122,163300,608847030,4500,4500,4500,4500,0
|
|
20250122,163200,608847030,4500,4500,4500,4500,0
|
|
20250122,163100,608847030,4500,4500,4500,4500,0
|
|
20250122,163000,608847030,4500,4500,4500,4500,0
|
|
20250122,162900,608847030,4500,4500,4500,4500,0
|
|
20250122,162800,608847030,4500,4500,4500,4500,0
|
|
20250122,162700,608847030,4500,4500,4500,4500,0
|
|
20250122,162600,608847030,4500,4500,4500,4500,0
|
|
20250122,162500,608847030,4500,4500,4500,4500,0
|
|
20250122,162400,608847030,4500,4500,4500,4500,0
|
|
20250122,162300,608847030,4500,4500,4500,4500,0
|
|
20250122,162200,608847030,4500,4500,4500,4500,0
|
|
20250122,162100,608847030,4500,4500,4500,4500,0
|
|
20250122,162000,608847030,4500,4500,4500,4500,0
|
|
20250122,161900,608847030,4500,4500,4500,4500,0
|
|
20250122,161800,608847030,4500,4500,4500,4500,0
|
|
20250122,161700,608847030,4500,4500,4500,4500,0
|
|
20250122,161600,608847030,4500,4500,4500,4500,0
|
|
20250122,161500,608847030,4500,4500,4500,4500,339
|
|
20250122,161400,608847030,4500,4500,4500,4500,0
|
|
20250122,161300,608847030,4500,4500,4500,4500,0
|
|
20250122,161200,608847030,4500,4500,4500,4500,0
|
|
20250122,161100,608847030,4500,4500,4500,4500,0
|
|
20250122,161000,608847030,4500,4500,4500,4500,0
|
|
20250122,160900,608847030,4500,4500,4500,4500,0
|
|
20250122,160800,608847030,4500,4500,4500,4500,0
|
|
20250122,160700,608847030,4500,4500,4500,4500,0
|
|
20250122,160600,608847030,4500,4500,4500,4500,0
|
|
20250122,160500,608847030,4500,4500,4500,4500,0
|
|
20250122,160400,608847030,4500,4500,4500,4500,0
|
|
20250122,160300,608847030,4500,4500,4500,4500,0
|
|
20250122,160200,608847030,4500,4500,4500,4500,0
|
|
20250122,160100,608847030,4500,4500,4500,4500,0
|
|
20250122,160000,608847030,4500,4500,4500,4500,0
|
|
20250122,155900,608847030,4500,4500,4500,4500,0
|
|
20250122,155800,608847030,4500,4500,4500,4500,0
|
|
20250122,155700,608847030,4500,4500,4500,4500,0
|
|
20250122,155600,608847030,4500,4500,4500,4500,0
|
|
20250122,155500,608847030,4500,4500,4500,4500,0
|
|
20250122,155400,608847030,4500,4500,4500,4500,0
|
|
20250122,155300,608847030,4500,4500,4500,4500,0
|
|
20250122,155200,608847030,4500,4500,4500,4500,0
|
|
20250122,155100,608847030,4500,4500,4500,4500,0
|
|
20250122,155000,608847030,4500,4500,4500,4500,0
|
|
20250122,154900,608847030,4500,4500,4500,4500,0
|
|
20250122,154800,608847030,4500,4500,4500,4500,0
|
|
20250122,154700,608847030,4500,4500,4500,4500,0
|
|
20250122,154600,608847030,4500,4500,4500,4500,0
|
|
20250122,154500,608847030,4500,4500,4500,4500,339
|
|
20250122,154400,608847030,4500,4500,4500,4500,0
|
|
20250122,154300,608847030,4500,4500,4500,4500,0
|
|
20250122,154200,608847030,4500,4500,4500,4500,0
|
|
20250122,154100,608847030,4500,4500,4500,4500,0
|
|
20250122,154000,608847030,4500,4500,4500,4500,0
|
|
20250122,153900,608847030,4500,4500,4500,4500,0
|
|
20250122,153800,608847030,4500,4500,4500,4500,0
|
|
20250122,153700,608847030,4500,4500,4500,4500,0
|
|
20250122,153600,608847030,4500,4500,4500,4500,0
|
|
20250122,153500,608847030,4500,4500,4500,4500,0
|
|
20250122,153400,608847030,4500,4500,4500,4500,0
|
|
20250122,153300,608847030,4500,4500,4500,4500,0
|
|
20250122,153200,608847030,4500,4500,4500,4500,0
|
|
20250122,153100,608847030,4500,4500,4500,4500,0
|
|
20250122,153000,608847030,4500,4500,4500,4500,339
|
|
20250122,152900,607321530,4520,4520,4520,4520,0
|
|
20250122,152800,607321530,4520,4520,4520,4520,0
|
|
20250122,152700,607321530,4520,4520,4520,4520,0
|
|
20250122,152600,607321530,4520,4520,4520,4520,0
|
|
20250122,152500,607321530,4520,4520,4520,4520,0
|
|
20250122,152400,607321530,4520,4520,4520,4520,0
|
|
20250122,152300,607321530,4520,4520,4520,4520,0
|
|
20250122,152200,607321530,4520,4520,4520,4520,0
|
|
20250122,152100,607321530,4520,4520,4520,4520,0
|
|
20250122,152000,607321530,4520,4520,4520,4520,0
|
|
20250122,151900,607321530,4520,4510,4520,4500,250
|
|
20250122,151800,606194620,4500,4500,4500,4500,1255
|
|
20250122,151700,600547120,4500,4500,4500,4500,0
|
|
20250122,151600,600547120,4500,4500,4500,4500,100
|
|
20250122,151500,600097120,4500,4500,4500,4500,1
|
|
20250122,151400,600092620,4500,4505,4505,4500,1000
|
|
20250122,151300,595592120,4510,4510,4510,4510,231
|
|
20250122,151200,594550310,4500,4515,4515,4500,7000
|
|
20250122,151100,563040335,4515,4520,4520,4515,332
|
|
20250122,151000,561540695,4525,4525,4525,4525,0
|
|
20250122,150900,561540695,4525,4520,4525,4520,232
|
|
20250122,150800,560491570,4520,4520,4520,4520,0
|
|
20250122,150700,560491570,4520,4520,4520,4520,0
|
|
20250122,150600,560491570,4520,4520,4520,4520,0
|
|
20250122,150500,560491570,4520,4515,4520,4515,153
|
|
20250122,150400,559800260,4510,4510,4510,4510,0
|
|
20250122,150300,559800260,4510,4510,4510,4510,140
|
|
20250122,150200,559168860,4510,4510,4510,4510,75
|
|
20250122,150100,558830610,4510,4515,4515,4510,1450
|
|
20250122,150000,552288860,4515,4520,4520,4515,201
|
|
20250122,145900,551380840,4515,4515,4515,4515,0
|
|
20250122,145800,551380840,4515,4515,4515,4515,0
|
|
20250122,145700,551380840,4515,4515,4515,4515,0
|
|
20250122,145600,551380840,4515,4520,4520,4515,1859
|
|
20250122,145500,542981085,4520,4525,4525,4520,103
|
|
20250122,145400,542515325,4525,4525,4525,4525,0
|
|
20250122,145300,542515325,4525,4525,4525,4525,0
|
|
20250122,145200,542515325,4525,4525,4525,4525,70
|
|
20250122,145100,542198575,4525,4525,4525,4525,1
|
|
20250122,145000,542194050,4535,4525,4535,4525,301
|
|
20250122,144900,540832015,4525,4525,4525,4525,65
|
|
20250122,144800,540537890,4535,4535,4535,4535,0
|
|
20250122,144700,540537890,4535,4535,4535,4535,0
|
|
20250122,144600,540537890,4535,4535,4535,4535,29
|
|
20250122,144500,540406375,4520,4520,4520,4520,0
|
|
20250122,144400,540406375,4520,4520,4520,4520,0
|
|
20250122,144300,540406375,4520,4520,4520,4520,0
|
|
20250122,144200,540406375,4520,4520,4520,4520,1
|
|
20250122,144100,540401855,4540,4525,4540,4525,75
|
|
20250122,144000,540061520,4525,4525,4525,4525,0
|
|
20250122,143900,540061520,4525,4525,4525,4525,300
|
|
20250122,143800,538704020,4520,4520,4520,4520,0
|
|
20250122,143700,538704020,4520,4520,4520,4520,12
|
|
20250122,143600,538649780,4525,4525,4525,4525,0
|
|
20250122,143500,538649780,4525,4525,4525,4525,1
|
|
20250122,143400,538645255,4520,4520,4520,4520,23
|
|
20250122,143300,538541295,4520,4520,4520,4520,12
|
|
20250122,143200,538487055,4525,4525,4525,4525,42
|
|
20250122,143100,538297005,4540,4540,4540,4540,16
|
|
20250122,143000,538224365,4520,4520,4520,4520,0
|
|
20250122,142900,538224365,4520,4520,4520,4520,0
|
|
20250122,142800,538224365,4520,4520,4520,4520,0
|
|
20250122,142700,538224365,4520,4520,4520,4520,138
|
|
20250122,142600,537600605,4520,4520,4520,4520,0
|
|
20250122,142500,537600605,4520,4520,4520,4520,0
|
|
20250122,142400,537600605,4520,4520,4520,4520,50
|
|
20250122,142300,537374605,4520,4520,4520,4520,0
|
|
20250122,142200,537374605,4520,4520,4520,4520,0
|
|
20250122,142100,537374605,4520,4520,4520,4520,0
|
|
20250122,142000,537374605,4520,4520,4520,4520,0
|
|
20250122,141900,537374605,4520,4520,4520,4520,641
|
|
20250122,141800,534477285,4520,4520,4520,4520,0
|
|
20250122,141700,534477285,4520,4520,4520,4520,0
|
|
20250122,141600,534477285,4520,4520,4520,4520,2
|
|
20250122,141500,534468245,4550,4550,4550,4550,0
|
|
20250122,141400,534468245,4550,4550,4550,4550,10
|
|
20250122,141300,534422745,4550,4520,4550,4520,6
|
|
20250122,141200,534395595,4520,4520,4520,4520,0
|
|
20250122,141100,534395595,4520,4525,4525,4520,1123
|
|
20250122,141000,529315505,4525,4525,4525,4525,1
|
|
20250122,140900,529310980,4525,4525,4525,4525,0
|
|
20250122,140800,529310980,4525,4525,4525,4525,0
|
|
20250122,140700,529310980,4525,4525,4525,4525,11
|
|
20250122,140600,529261205,4550,4550,4550,4550,0
|
|
20250122,140500,529261205,4550,4550,4550,4550,1
|
|
20250122,140400,529256655,4530,4530,4530,4530,0
|
|
20250122,140300,529256655,4530,4540,4540,4530,1863
|
|
20250122,140200,520813910,4540,4540,4540,4540,0
|
|
20250122,140100,520813910,4540,4540,4540,4540,0
|
|
20250122,140000,520813910,4540,4550,4550,4540,2
|
|
20250122,135900,520804820,4565,4565,4565,4565,0
|
|
20250122,135800,520804820,4565,4565,4565,4565,489
|
|
20250122,135700,518572535,4565,4565,4565,4565,0
|
|
20250122,135600,518572535,4565,4565,4565,4565,109
|
|
20250122,135500,518074950,4565,4565,4565,4565,51
|
|
20250122,135400,517842135,4550,4550,4550,4550,0
|
|
20250122,135300,517842135,4550,4540,4550,4540,3
|
|
20250122,135200,517828505,4540,4540,4540,4540,0
|
|
20250122,135100,517828505,4540,4540,4540,4540,0
|
|
20250122,135000,517828505,4540,4540,4540,4540,1
|
|
20250122,134900,517823965,4550,4560,4560,4550,1376
|
|
20250122,134800,511559095,4565,4565,4565,4565,256
|
|
20250122,134700,510390455,4560,4560,4560,4560,0
|
|
20250122,134600,510390455,4560,4560,4560,4560,0
|
|
20250122,134500,510390455,4560,4560,4560,4560,10
|
|
20250122,134400,510344855,4560,4560,4560,4560,4
|
|
20250122,134300,510326615,4560,4560,4560,4560,68
|
|
20250122,134200,510016535,4560,4560,4560,4560,62
|
|
20250122,134100,509733815,4565,4565,4565,4565,0
|
|
20250122,134000,509733815,4565,4565,4565,4565,100
|
|
20250122,133900,509277315,4565,4565,4565,4565,0
|
|
20250122,133800,509277315,4565,4565,4565,4565,0
|
|
20250122,133700,509277315,4565,4565,4565,4565,0
|
|
20250122,133600,509277315,4565,4565,4565,4565,50
|
|
20250122,133500,509049065,4560,4560,4560,4560,426
|
|
20250122,133400,507106505,4560,4555,4560,4555,418
|
|
20250122,133300,505202415,4555,4555,4555,4555,69
|
|
20250122,133200,504888120,4555,4555,4555,4555,98
|
|
20250122,133100,504441730,4555,4555,4555,4555,0
|
|
20250122,133000,504441730,4555,4555,4555,4555,0
|
|
20250122,132900,504441730,4555,4555,4555,4555,0
|
|
20250122,132800,504441730,4555,4555,4555,4555,6
|
|
20250122,132700,504414400,4540,4540,4540,4540,0
|
|
20250122,132600,504414400,4540,4540,4540,4540,0
|
|
20250122,132500,504414400,4540,4540,4540,4540,0
|
|
20250122,132400,504414400,4540,4540,4540,4540,0
|
|
20250122,132300,504414400,4540,4550,4550,4540,300
|
|
20250122,132200,503050190,4550,4550,4550,4550,0
|
|
20250122,132100,503050190,4550,4550,4550,4550,0
|
|
20250122,132000,503050190,4550,4550,4550,4550,0
|
|
20250122,131900,503050190,4550,4550,4550,4550,0
|
|
20250122,131800,503050190,4550,4550,4550,4550,0
|
|
20250122,131700,503050190,4550,4550,4550,4550,0
|
|
20250122,131600,503050190,4550,4550,4550,4550,0
|
|
20250122,131500,503050190,4550,4545,4550,4545,93
|
|
20250122,131400,502627290,4550,4540,4550,4540,69
|
|
20250122,131300,502313960,4555,4555,4555,4555,0
|
|
20250122,131200,502313960,4555,4555,4555,4555,0
|
|
20250122,131100,502313960,4555,4555,4555,4555,2
|
|
20250122,131000,502304850,4555,4545,4555,4545,609
|
|
20250122,130900,499533920,4545,4545,4545,4545,22
|
|
20250122,130800,499433930,4540,4540,4540,4540,0
|
|
20250122,130700,499433930,4540,4540,4540,4540,0
|
|
20250122,130600,499433930,4540,4540,4540,4540,0
|
|
20250122,130500,499433930,4540,4540,4540,4540,0
|
|
20250122,130400,499433930,4540,4540,4540,4540,0
|
|
20250122,130300,499433930,4540,4540,4540,4540,3
|
|
20250122,130200,499420310,4540,4540,4540,4540,0
|
|
20250122,130100,499420310,4540,4540,4540,4540,0
|
|
20250122,130000,499420310,4540,4540,4540,4540,0
|
|
20250122,125900,499420310,4540,4540,4540,4540,0
|
|
20250122,125800,499420310,4540,4540,4540,4540,0
|
|
20250122,125700,499420310,4540,4540,4540,4540,133
|
|
20250122,125600,498816490,4540,4540,4540,4540,0
|
|
20250122,125500,498816490,4540,4540,4540,4540,0
|
|
20250122,125400,498816490,4540,4540,4540,4540,0
|
|
20250122,125300,498816490,4540,4545,4545,4540,74
|
|
20250122,125200,498480480,4555,4555,4555,4555,0
|
|
20250122,125100,498480480,4555,4555,4555,4555,0
|
|
20250122,125000,498480480,4555,4555,4555,4555,0
|
|
20250122,124900,498480480,4555,4555,4555,4555,0
|
|
20250122,124800,498480480,4555,4555,4555,4555,0
|
|
20250122,124700,498480480,4555,4540,4555,4540,75
|
|
20250122,124600,498139605,4540,4540,4540,4540,154
|
|
20250122,124500,497440445,4540,4540,4540,4540,50
|
|
20250122,124400,497213445,4540,4540,4540,4540,120
|
|
20250122,124300,496668645,4540,4540,4540,4540,3
|
|
20250122,124200,496655025,4540,4550,4550,4540,1000
|
|
20250122,124100,492113090,4555,4555,4555,4555,0
|
|
20250122,124000,492113090,4555,4555,4555,4555,1
|
|
20250122,123900,492108535,4560,4560,4560,4560,0
|
|
20250122,123800,492108535,4560,4560,4560,4560,0
|
|
20250122,123700,492108535,4560,4560,4560,4560,7
|
|
20250122,123600,492076615,4560,4560,4560,4560,8
|
|
20250122,123500,492040135,4560,4560,4560,4560,14
|
|
20250122,123400,491976295,4560,4550,4560,4550,101
|
|
20250122,123300,491516365,4550,4545,4550,4540,501
|
|
20250122,123200,489241235,4550,4550,4550,4550,44
|
|
20250122,123100,489041035,4550,4550,4550,4550,43
|
|
20250122,123000,488845385,4560,4560,4560,4560,32
|
|
20250122,122900,488699465,4550,4550,4550,4550,0
|
|
20250122,122800,488699465,4550,4550,4550,4550,60
|
|
20250122,122700,488426465,4540,4540,4540,4540,0
|
|
20250122,122600,488426465,4540,4540,4540,4540,0
|
|
20250122,122500,488426465,4540,4540,4540,4540,0
|
|
20250122,122400,488426465,4540,4540,4540,4540,500
|
|
20250122,122300,486156465,4540,4540,4540,4540,0
|
|
20250122,122200,486156465,4540,4540,4540,4540,480
|
|
20250122,122100,483977265,4545,4545,4545,4545,1520
|
|
20250122,122000,477068865,4560,4560,4560,4560,0
|
|
20250122,121900,477068865,4560,4560,4560,4560,42
|
|
20250122,121800,476877345,4545,4545,4545,4545,0
|
|
20250122,121700,476877345,4545,4545,4545,4545,2
|
|
20250122,121600,476868255,4560,4560,4560,4560,0
|
|
20250122,121500,476868255,4560,4560,4560,4560,0
|
|
20250122,121400,476868255,4560,4560,4560,4560,0
|
|
20250122,121300,476868255,4560,4560,4560,4560,0
|
|
20250122,121200,476868255,4560,4560,4560,4560,0
|
|
20250122,121100,476868255,4560,4560,4560,4560,55
|
|
20250122,121000,476617455,4545,4545,4545,4545,5
|
|
20250122,120900,476594730,4545,4545,4545,4545,0
|
|
20250122,120800,476594730,4545,4545,4545,4545,0
|
|
20250122,120700,476594730,4545,4545,4545,4545,90
|
|
20250122,120600,476185680,4560,4560,4560,4560,0
|
|
20250122,120500,476185680,4560,4560,4560,4560,1
|
|
20250122,120400,476181120,4560,4560,4560,4560,0
|
|
20250122,120300,476181120,4560,4560,4560,4560,0
|
|
20250122,120200,476181120,4560,4560,4560,4560,0
|
|
20250122,120100,476181120,4560,4560,4560,4560,20
|
|
20250122,120000,476089920,4545,4545,4545,4545,0
|
|
20250122,115900,476089920,4545,4545,4545,4545,294
|
|
20250122,115800,474753690,4545,4545,4545,4545,185
|
|
20250122,115700,473912865,4545,4545,4545,4545,0
|
|
20250122,115600,473912865,4545,4545,4545,4545,0
|
|
20250122,115500,473912865,4545,4545,4545,4545,1000
|
|
20250122,115400,469367865,4550,4550,4550,4550,53
|
|
20250122,115300,469126715,4550,4550,4550,4550,0
|
|
20250122,115200,469126715,4550,4550,4550,4550,250
|
|
20250122,115100,467989215,4555,4555,4555,4555,1
|
|
20250122,115000,467984660,4560,4560,4560,4560,69
|
|
20250122,114900,467670020,4560,4560,4560,4560,0
|
|
20250122,114800,467670020,4560,4565,4570,4560,719
|
|
20250122,114700,464389150,4570,4570,4570,4570,0
|
|
20250122,114600,464389150,4570,4570,4570,4570,56
|
|
20250122,114500,464133230,4580,4580,4580,4580,0
|
|
20250122,114400,464133230,4580,4580,4580,4580,0
|
|
20250122,114300,464133230,4580,4580,4580,4580,0
|
|
20250122,114200,464133230,4580,4580,4580,4580,302
|
|
20250122,114100,462750070,4580,4580,4580,4580,40
|
|
20250122,114000,462566870,4580,4580,4580,4580,29
|
|
20250122,113900,462434050,4550,4550,4550,4550,5
|
|
20250122,113800,462411300,4550,4550,4550,4550,0
|
|
20250122,113700,462411300,4550,4555,4555,4550,1400
|
|
20250122,113600,456039400,4580,4580,4580,4580,1
|
|
20250122,113500,456034820,4555,4555,4555,4555,0
|
|
20250122,113400,456034820,4555,4560,4560,4555,855
|
|
20250122,113300,452140040,4560,4565,4565,4560,449
|
|
20250122,113200,450092100,4565,4585,4585,4565,1542
|
|
20250122,113100,443048370,4585,4585,4585,4585,0
|
|
20250122,113000,443048370,4585,4585,4585,4585,25
|
|
20250122,112900,442933745,4590,4590,4590,4590,0
|
|
20250122,112800,442933745,4590,4590,4590,4590,0
|
|
20250122,112700,442933745,4590,4590,4590,4590,0
|
|
20250122,112600,442933745,4590,4590,4590,4590,0
|
|
20250122,112500,442933745,4590,4590,4590,4590,50
|
|
20250122,112400,442704245,4590,4590,4590,4590,71
|
|
20250122,112300,442378355,4565,4565,4565,4565,0
|
|
20250122,112200,442378355,4565,4565,4565,4565,0
|
|
20250122,112100,442378355,4565,4565,4565,4565,0
|
|
20250122,112000,442378355,4565,4565,4565,4565,0
|
|
20250122,111900,442378355,4565,4565,4565,4565,0
|
|
20250122,111800,442378355,4565,4565,4565,4565,100
|
|
20250122,111700,441921855,4565,4565,4565,4565,337
|
|
20250122,111600,440383450,4570,4570,4570,4570,601
|
|
20250122,111500,437636880,4575,4580,4580,4575,124
|
|
20250122,111400,437069245,4585,4585,4585,4585,1
|
|
20250122,111300,437064660,4585,4580,4585,4580,118
|
|
20250122,111200,436524170,4575,4575,4575,4575,0
|
|
20250122,111100,436524170,4575,4575,4575,4575,9
|
|
20250122,111000,436482995,4575,4590,4590,4575,105
|
|
20250122,110900,436001345,4590,4575,4590,4575,61
|
|
20250122,110800,435721940,4590,4590,4590,4590,0
|
|
20250122,110700,435721940,4590,4590,4590,4590,10
|
|
20250122,110600,435676040,4590,4575,4590,4575,104
|
|
20250122,110500,435200180,4575,4580,4580,4575,1030
|
|
20250122,110400,430487235,4580,4580,4580,4580,0
|
|
20250122,110300,430487235,4580,4590,4600,4580,1488
|
|
20250122,110200,423668805,4600,4600,4600,4600,0
|
|
20250122,110100,423668805,4600,4600,4600,4600,0
|
|
20250122,110000,423668805,4600,4600,4600,4600,0
|
|
20250122,105900,423668805,4600,4600,4600,4600,20
|
|
20250122,105800,423576805,4600,4600,4600,4600,0
|
|
20250122,105700,423576805,4600,4600,4600,4600,0
|
|
20250122,105600,423576805,4600,4600,4600,4600,0
|
|
20250122,105500,423576805,4600,4600,4600,4600,0
|
|
20250122,105400,423576805,4600,4600,4600,4600,10
|
|
20250122,105300,423530805,4600,4600,4600,4600,0
|
|
20250122,105200,423530805,4600,4600,4600,4600,0
|
|
20250122,105100,423530805,4600,4600,4600,4600,1
|
|
20250122,105000,423526205,4590,4590,4590,4590,200
|
|
20250122,104900,422608205,4590,4590,4590,4590,1000
|
|
20250122,104800,418018205,4610,4610,4610,4610,0
|
|
20250122,104700,418018205,4610,4610,4610,4610,0
|
|
20250122,104600,418018205,4610,4605,4610,4605,154
|
|
20250122,104500,417308320,4610,4610,4610,4610,6
|
|
20250122,104400,417280660,4590,4590,4590,4590,3
|
|
20250122,104300,417266890,4590,4605,4605,4590,536
|
|
20250122,104200,414798760,4615,4620,4620,4615,1189
|
|
20250122,104100,409307960,4620,4620,4620,4620,670
|
|
20250122,104000,406212560,4615,4620,4620,4615,230
|
|
20250122,103900,405150960,4625,4615,4625,4615,962
|
|
20250122,103800,400706085,4615,4615,4615,4615,290
|
|
20250122,103700,399367735,4615,4610,4615,4610,534
|
|
20250122,103600,396905990,4605,4605,4605,4605,110
|
|
20250122,103500,396399440,4585,4590,4590,4585,685
|
|
20250122,103400,393256735,4610,4610,4610,4610,0
|
|
20250122,103300,393256735,4610,4610,4610,4610,0
|
|
20250122,103200,393256735,4610,4610,4610,4610,0
|
|
20250122,103100,393256735,4610,4610,4610,4610,95
|
|
20250122,103000,392818785,4615,4610,4615,4610,21
|
|
20250122,102900,392721875,4610,4610,4615,4610,1503
|
|
20250122,102800,385791495,4605,4585,4605,4585,1690
|
|
20250122,102700,378016250,4600,4585,4600,4585,110
|
|
20250122,102600,377511750,4600,4600,4600,4600,2
|
|
20250122,102500,377502550,4605,4605,4605,4605,50
|
|
20250122,102400,377272300,4605,4605,4605,4605,0
|
|
20250122,102300,377272300,4605,4585,4605,4580,1772
|
|
20250122,102200,369135685,4585,4585,4585,4585,200
|
|
20250122,102100,368218685,4605,4605,4605,4605,7
|
|
20250122,102000,368186450,4605,4605,4605,4590,1100
|
|
20250122,101900,363135950,4590,4610,4610,4590,1402
|
|
20250122,101800,356700370,4610,4615,4615,4610,186
|
|
20250122,101700,355842905,4600,4600,4615,4600,277
|
|
20250122,101600,354568690,4620,4620,4620,4620,0
|
|
20250122,101500,354568690,4620,4620,4620,4620,24
|
|
20250122,101400,354457810,4620,4620,4620,4620,100
|
|
20250122,101300,353995810,4625,4605,4625,4605,3160
|
|
20250122,101200,339411320,4610,4605,4610,4595,1960
|
|
20250122,101100,330392120,4605,4595,4605,4595,1969
|
|
20250122,101000,321336925,4595,4595,4595,4580,402
|
|
20250122,100900,319489750,4595,4580,4600,4580,7654
|
|
20250122,100800,284355265,4575,4580,4580,4565,850
|
|
20250122,100700,280470660,4580,4580,4580,4580,233
|
|
20250122,100600,279403520,4580,4590,4590,4580,166
|
|
20250122,100500,278643025,4580,4580,4585,4580,2493
|
|
20250122,100400,267218925,4580,4575,4580,4565,551
|
|
20250122,100300,264698585,4580,4575,4580,4575,472
|
|
20250122,100200,262539180,4585,4580,4585,4580,19
|
|
20250122,100100,262452115,4585,4585,4585,4585,22
|
|
20250122,100000,262351245,4580,4580,4580,4580,241
|
|
20250122,095900,261247465,4570,4590,4590,4570,1305
|
|
20250122,095800,255275210,4590,4570,4590,4570,3448
|
|
20250122,095700,239492185,4570,4555,4570,4555,1560
|
|
20250122,095600,232373585,4555,4545,4555,4545,1074
|
|
20250122,095500,227485565,4545,4545,4545,4545,476
|
|
20250122,095400,225322145,4540,4525,4540,4525,1932
|
|
20250122,095300,216556400,4530,4535,4535,4530,325
|
|
20250122,095200,215082675,4535,4535,4535,4535,21
|
|
20250122,095100,214987440,4535,4535,4535,4535,0
|
|
20250122,095000,214987440,4535,4535,4535,4535,0
|
|
20250122,094900,214987440,4535,4525,4535,4525,5100
|
|
20250122,094800,191877790,4525,4525,4525,4525,94
|
|
20250122,094700,191452440,4520,4525,4525,4520,2
|
|
20250122,094600,191443395,4525,4520,4525,4520,3084
|
|
20250122,094500,177500615,4520,4520,4520,4515,59
|
|
20250122,094400,177233940,4520,4525,4525,4520,6
|
|
20250122,094300,177206800,4525,4515,4525,4515,90
|
|
20250122,094200,176800140,4520,4520,4520,4520,0
|
|
20250122,094100,176800140,4520,4515,4520,4515,514
|
|
20250122,094000,174477110,4500,4500,4500,4500,0
|
|
20250122,093900,174477110,4500,4500,4500,4500,0
|
|
20250122,093800,174477110,4500,4520,4520,4500,7
|
|
20250122,093700,174445530,4520,4520,4520,4520,552
|
|
20250122,093600,171950490,4520,4510,4520,4510,1747
|
|
20250122,093500,164064690,4500,4500,4500,4500,97
|
|
20250122,093400,163628190,4500,4500,4500,4500,8
|
|
20250122,093300,163592190,4500,4510,4510,4500,453
|
|
20250122,093200,161550980,4510,4510,4515,4510,804
|
|
20250122,093100,157923995,4520,4520,4520,4520,22
|
|
20250122,093000,157824555,4520,4500,4520,4500,35
|
|
20250122,092900,157667035,4500,4500,4500,4500,300
|
|
20250122,092800,156317035,4485,4485,4485,4485,15
|
|
20250122,092700,156249760,4480,4505,4505,4475,3500
|
|
20250122,092600,140550725,4505,4515,4515,4505,158
|
|
20250122,092500,139838875,4515,4520,4520,4515,1233
|
|
20250122,092400,134266880,4525,4525,4530,4515,1909
|
|
20250122,092300,125634035,4520,4510,4520,4510,3364
|
|
20250122,092200,110443565,4510,4520,4520,4510,255
|
|
20250122,092100,109292445,4520,4520,4525,4515,1975
|
|
20250122,092000,100361385,4520,4510,4520,4510,1811
|
|
20250122,091900,92185620,4510,4500,4510,4500,5643
|
|
20250122,091800,66763650,4505,4500,4505,4500,1377
|
|
20250122,091700,60566560,4495,4495,4495,4495,320
|
|
20250122,091600,59128160,4485,4485,4485,4485,341
|
|
20250122,091500,57598775,4480,4465,4480,4465,353
|
|
20250122,091400,56022195,4465,4465,4465,4465,0
|
|
20250122,091300,56022195,4465,4480,4480,4465,83
|
|
20250122,091200,55651585,4485,4470,4485,4470,127
|
|
20250122,091100,55083490,4475,4500,4500,4475,1758
|
|
20250122,091000,47208645,4495,4495,4495,4495,355
|
|
20250122,090900,45612920,4490,4475,4490,4460,1587
|
|
20250122,090800,38506885,4475,4475,4475,4475,49
|
|
20250122,090700,38287610,4480,4480,4480,4480,0
|
|
20250122,090600,38287610,4480,4480,4480,4480,38
|
|
20250122,090500,38117370,4480,4460,4480,4460,858
|
|
20250122,090400,34290090,4460,4465,4465,4460,2093
|
|
20250122,090300,24951300,4465,4500,4500,4460,1823
|
|
20250122,090200,16816780,4500,4500,4500,4500,235
|
|
20250122,090100,15759280,4500,4500,4500,4500,500
|
|
20250122,090000,13509280,4465,4430,4465,4430,3047
|