542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185900,506785470,4595,4595,4595,4595,1639
|
|
20250102,185800,506785470,4595,4595,4595,4595,0
|
|
20250102,185700,506785470,4595,4595,4595,4595,0
|
|
20250102,185600,506785470,4595,4595,4595,4595,0
|
|
20250102,185500,506785470,4595,4595,4595,4595,0
|
|
20250102,185400,506785470,4595,4595,4595,4595,0
|
|
20250102,185300,506785470,4595,4595,4595,4595,0
|
|
20250102,185200,506785470,4595,4595,4595,4595,0
|
|
20250102,185100,506785470,4595,4595,4595,4595,0
|
|
20250102,185000,506785470,4595,4595,4595,4595,0
|
|
20250102,184900,506785470,4595,4595,4595,4595,0
|
|
20250102,184800,506785470,4595,4595,4595,4595,0
|
|
20250102,184700,506785470,4595,4595,4595,4595,0
|
|
20250102,184600,506785470,4595,4595,4595,4595,0
|
|
20250102,184500,506785470,4595,4595,4595,4595,0
|
|
20250102,184400,506785470,4595,4595,4595,4595,0
|
|
20250102,184300,506785470,4595,4595,4595,4595,0
|
|
20250102,184200,506785470,4595,4595,4595,4595,0
|
|
20250102,184100,506785470,4595,4595,4595,4595,0
|
|
20250102,184000,506785470,4595,4595,4595,4595,0
|
|
20250102,183900,506785470,4595,4595,4595,4595,0
|
|
20250102,183800,506785470,4595,4595,4595,4595,0
|
|
20250102,183700,506785470,4595,4595,4595,4595,0
|
|
20250102,183600,506785470,4595,4595,4595,4595,0
|
|
20250102,183500,506785470,4595,4595,4595,4595,0
|
|
20250102,183400,506785470,4595,4595,4595,4595,0
|
|
20250102,183300,506785470,4595,4595,4595,4595,0
|
|
20250102,183200,506785470,4595,4595,4595,4595,0
|
|
20250102,183100,506785470,4595,4595,4595,4595,0
|
|
20250102,183000,506785470,4595,4595,4595,4595,0
|
|
20250102,182900,506785470,4595,4595,4595,4595,1639
|
|
20250102,182800,506785470,4595,4595,4595,4595,0
|
|
20250102,182700,506785470,4595,4595,4595,4595,0
|
|
20250102,182600,506785470,4595,4595,4595,4595,0
|
|
20250102,182500,506785470,4595,4595,4595,4595,0
|
|
20250102,182400,506785470,4595,4595,4595,4595,0
|
|
20250102,182300,506785470,4595,4595,4595,4595,0
|
|
20250102,182200,506785470,4595,4595,4595,4595,0
|
|
20250102,182100,506785470,4595,4595,4595,4595,0
|
|
20250102,182000,506785470,4595,4595,4595,4595,0
|
|
20250102,181900,506785470,4595,4595,4595,4595,0
|
|
20250102,181800,506785470,4595,4595,4595,4595,0
|
|
20250102,181700,506785470,4595,4595,4595,4595,0
|
|
20250102,181600,506785470,4595,4595,4595,4595,0
|
|
20250102,181500,506785470,4595,4595,4595,4595,0
|
|
20250102,181400,506785470,4595,4595,4595,4595,0
|
|
20250102,181300,506785470,4595,4595,4595,4595,0
|
|
20250102,181200,506785470,4595,4595,4595,4595,0
|
|
20250102,181100,506785470,4595,4595,4595,4595,0
|
|
20250102,181000,506785470,4595,4595,4595,4595,0
|
|
20250102,180900,506785470,4595,4595,4595,4595,0
|
|
20250102,180800,506785470,4595,4595,4595,4595,0
|
|
20250102,180700,506785470,4595,4595,4595,4595,0
|
|
20250102,180600,506785470,4595,4595,4595,4595,0
|
|
20250102,180500,506785470,4595,4595,4595,4595,0
|
|
20250102,180400,506785470,4595,4595,4595,4595,0
|
|
20250102,180300,506785470,4595,4595,4595,4595,0
|
|
20250102,180200,506785470,4595,4595,4595,4595,0
|
|
20250102,180100,506785470,4595,4595,4595,4595,0
|
|
20250102,180000,506785470,4595,4595,4595,4595,0
|
|
20250102,175900,506785470,4595,4595,4595,4595,1639
|
|
20250102,175800,506785470,4595,4595,4595,4595,0
|
|
20250102,175700,506785470,4595,4595,4595,4595,0
|
|
20250102,175600,506785470,4595,4595,4595,4595,0
|
|
20250102,175500,506785470,4595,4595,4595,4595,0
|
|
20250102,175400,506785470,4595,4595,4595,4595,0
|
|
20250102,175300,506785470,4595,4595,4595,4595,0
|
|
20250102,175200,506785470,4595,4595,4595,4595,0
|
|
20250102,175100,506785470,4595,4595,4595,4595,0
|
|
20250102,175000,506785470,4595,4595,4595,4595,0
|
|
20250102,174900,506785470,4595,4595,4595,4595,0
|
|
20250102,174800,506785470,4595,4595,4595,4595,0
|
|
20250102,174700,506785470,4595,4595,4595,4595,0
|
|
20250102,174600,506785470,4595,4595,4595,4595,0
|
|
20250102,174500,506785470,4595,4595,4595,4595,0
|
|
20250102,174400,506785470,4595,4595,4595,4595,0
|
|
20250102,174300,506785470,4595,4595,4595,4595,0
|
|
20250102,174200,506785470,4595,4595,4595,4595,0
|
|
20250102,174100,506785470,4595,4595,4595,4595,0
|
|
20250102,174000,506785470,4595,4595,4595,4595,0
|
|
20250102,173900,506785470,4595,4595,4595,4595,0
|
|
20250102,173800,506785470,4595,4595,4595,4595,0
|
|
20250102,173700,506785470,4595,4595,4595,4595,0
|
|
20250102,173600,506785470,4595,4595,4595,4595,0
|
|
20250102,173500,506785470,4595,4595,4595,4595,0
|
|
20250102,173400,506785470,4595,4595,4595,4595,0
|
|
20250102,173300,506785470,4595,4595,4595,4595,0
|
|
20250102,173200,506785470,4595,4595,4595,4595,0
|
|
20250102,173100,506785470,4595,4595,4595,4595,0
|
|
20250102,173000,506785470,4595,4595,4595,4595,0
|
|
20250102,172900,506785470,4595,4595,4595,4595,1639
|
|
20250102,172800,506785470,4595,4595,4595,4595,0
|
|
20250102,172700,506785470,4595,4595,4595,4595,0
|
|
20250102,172600,506785470,4595,4595,4595,4595,0
|
|
20250102,172500,506785470,4595,4595,4595,4595,0
|
|
20250102,172400,506785470,4595,4595,4595,4595,0
|
|
20250102,172300,506785470,4595,4595,4595,4595,0
|
|
20250102,172200,506785470,4595,4595,4595,4595,0
|
|
20250102,172100,506785470,4595,4595,4595,4595,0
|
|
20250102,172000,506785470,4595,4595,4595,4595,0
|
|
20250102,171900,506785470,4595,4595,4595,4595,0
|
|
20250102,171800,506785470,4595,4595,4595,4595,0
|
|
20250102,171700,506785470,4595,4595,4595,4595,0
|
|
20250102,171600,506785470,4595,4595,4595,4595,0
|
|
20250102,171500,506785470,4595,4595,4595,4595,0
|
|
20250102,171400,506785470,4595,4595,4595,4595,0
|
|
20250102,171300,506785470,4595,4595,4595,4595,0
|
|
20250102,171200,506785470,4595,4595,4595,4595,0
|
|
20250102,171100,506785470,4595,4595,4595,4595,0
|
|
20250102,171000,506785470,4595,4595,4595,4595,0
|
|
20250102,170900,506785470,4595,4595,4595,4595,0
|
|
20250102,170800,506785470,4595,4595,4595,4595,0
|
|
20250102,170700,506785470,4595,4595,4595,4595,0
|
|
20250102,170600,506785470,4595,4595,4595,4595,0
|
|
20250102,170500,506785470,4595,4595,4595,4595,0
|
|
20250102,170400,506785470,4595,4595,4595,4595,0
|
|
20250102,170300,506785470,4595,4595,4595,4595,0
|
|
20250102,170200,506785470,4595,4595,4595,4595,0
|
|
20250102,170100,506785470,4595,4595,4595,4595,0
|
|
20250102,170000,506785470,4595,4595,4595,4595,0
|
|
20250102,165900,506785470,4595,4595,4595,4595,1639
|
|
20250102,165800,506785470,4595,4595,4595,4595,0
|
|
20250102,165700,506785470,4595,4595,4595,4595,0
|
|
20250102,165600,506785470,4595,4595,4595,4595,0
|
|
20250102,165500,506785470,4595,4595,4595,4595,0
|
|
20250102,165400,506785470,4595,4595,4595,4595,0
|
|
20250102,165300,506785470,4595,4595,4595,4595,0
|
|
20250102,165200,506785470,4595,4595,4595,4595,0
|
|
20250102,165100,506785470,4595,4595,4595,4595,0
|
|
20250102,165000,506785470,4595,4595,4595,4595,0
|
|
20250102,164900,506785470,4595,4595,4595,4595,0
|
|
20250102,164800,506785470,4595,4595,4595,4595,0
|
|
20250102,164700,506785470,4595,4595,4595,4595,0
|
|
20250102,164600,506785470,4595,4595,4595,4595,0
|
|
20250102,164500,506785470,4595,4595,4595,4595,0
|
|
20250102,164400,506785470,4595,4595,4595,4595,0
|
|
20250102,164300,506785470,4595,4595,4595,4595,0
|
|
20250102,164200,506785470,4595,4595,4595,4595,0
|
|
20250102,164100,506785470,4595,4595,4595,4595,0
|
|
20250102,164000,506785470,4595,4595,4595,4595,0
|
|
20250102,163900,506785470,4595,4595,4595,4595,0
|
|
20250102,163800,506785470,4595,4595,4595,4595,0
|
|
20250102,163700,506785470,4595,4595,4595,4595,0
|
|
20250102,163600,506785470,4595,4595,4595,4595,0
|
|
20250102,163500,506785470,4595,4595,4595,4595,0
|
|
20250102,163400,506785470,4595,4595,4595,4595,0
|
|
20250102,163300,506785470,4595,4595,4595,4595,0
|
|
20250102,163200,506785470,4595,4595,4595,4595,0
|
|
20250102,163100,506785470,4595,4595,4595,4595,0
|
|
20250102,163000,506785470,4595,4595,4595,4595,0
|
|
20250102,162900,506785470,4595,4595,4595,4595,1639
|
|
20250102,162800,506785470,4595,4595,4595,4595,0
|
|
20250102,162700,506785470,4595,4595,4595,4595,0
|
|
20250102,162600,506785470,4595,4595,4595,4595,0
|
|
20250102,162500,506785470,4595,4595,4595,4595,0
|
|
20250102,162400,506785470,4595,4595,4595,4595,0
|
|
20250102,162300,506785470,4595,4595,4595,4595,0
|
|
20250102,162200,506785470,4595,4595,4595,4595,0
|
|
20250102,162100,506785470,4595,4595,4595,4595,0
|
|
20250102,162000,506785470,4595,4595,4595,4595,0
|
|
20250102,161900,506785470,4595,4595,4595,4595,0
|
|
20250102,161800,506785470,4595,4595,4595,4595,0
|
|
20250102,161700,506785470,4595,4595,4595,4595,0
|
|
20250102,161600,506785470,4595,4595,4595,4595,0
|
|
20250102,161500,506785470,4595,4595,4595,4595,0
|
|
20250102,161400,506785470,4595,4595,4595,4595,0
|
|
20250102,161300,506785470,4595,4595,4595,4595,0
|
|
20250102,161200,506785470,4595,4595,4595,4595,0
|
|
20250102,161100,506785470,4595,4595,4595,4595,0
|
|
20250102,161000,506785470,4595,4595,4595,4595,0
|
|
20250102,160900,506785470,4595,4595,4595,4595,0
|
|
20250102,160800,506785470,4595,4595,4595,4595,0
|
|
20250102,160700,506785470,4595,4595,4595,4595,0
|
|
20250102,160600,506785470,4595,4595,4595,4595,0
|
|
20250102,160500,506785470,4595,4595,4595,4595,0
|
|
20250102,160400,506785470,4595,4595,4595,4595,0
|
|
20250102,160300,506785470,4595,4595,4595,4595,0
|
|
20250102,160200,506785470,4595,4595,4595,4595,0
|
|
20250102,160100,506785470,4595,4595,4595,4595,0
|
|
20250102,160000,506785470,4595,4595,4595,4595,0
|
|
20250102,155900,506785470,4595,4595,4595,4595,1639
|
|
20250102,155800,506785470,4595,4595,4595,4595,0
|
|
20250102,155700,506785470,4595,4595,4595,4595,0
|
|
20250102,155600,506785470,4595,4595,4595,4595,0
|
|
20250102,155500,506785470,4595,4595,4595,4595,0
|
|
20250102,155400,506785470,4595,4595,4595,4595,0
|
|
20250102,155300,506785470,4595,4595,4595,4595,0
|
|
20250102,155200,506785470,4595,4595,4595,4595,0
|
|
20250102,155100,506785470,4595,4595,4595,4595,0
|
|
20250102,155000,506785470,4595,4595,4595,4595,0
|
|
20250102,154900,506785470,4595,4595,4595,4595,0
|
|
20250102,154800,506785470,4595,4595,4595,4595,0
|
|
20250102,154700,506785470,4595,4595,4595,4595,0
|
|
20250102,154600,506785470,4595,4595,4595,4595,0
|
|
20250102,154500,506785470,4595,4595,4595,4595,0
|
|
20250102,154400,506785470,4595,4595,4595,4595,0
|
|
20250102,154300,506785470,4595,4595,4595,4595,0
|
|
20250102,154200,506785470,4595,4595,4595,4595,0
|
|
20250102,154100,506785470,4595,4595,4595,4595,0
|
|
20250102,154000,506785470,4595,4595,4595,4595,0
|
|
20250102,153900,506785470,4595,4595,4595,4595,0
|
|
20250102,153800,506785470,4595,4595,4595,4595,0
|
|
20250102,153700,506785470,4595,4595,4595,4595,0
|
|
20250102,153600,506785470,4595,4595,4595,4595,0
|
|
20250102,153500,506785470,4595,4595,4595,4595,0
|
|
20250102,153400,506785470,4595,4595,4595,4595,0
|
|
20250102,153300,506785470,4595,4595,4595,4595,0
|
|
20250102,153200,506785470,4595,4595,4595,4595,0
|
|
20250102,153100,506785470,4595,4595,4595,4595,0
|
|
20250102,153000,506785470,4595,4595,4595,4595,1639
|
|
20250102,152900,499254265,4590,4590,4590,4590,0
|
|
20250102,152800,499254265,4590,4590,4590,4590,0
|
|
20250102,152700,499254265,4590,4590,4590,4590,0
|
|
20250102,152600,499254265,4590,4590,4590,4590,0
|
|
20250102,152500,499254265,4590,4590,4590,4590,0
|
|
20250102,152400,499254265,4590,4590,4590,4590,0
|
|
20250102,152300,499254265,4590,4590,4590,4590,0
|
|
20250102,152200,499254265,4590,4590,4590,4590,0
|
|
20250102,152100,499254265,4590,4590,4590,4590,0
|
|
20250102,152000,499254265,4590,4590,4590,4590,0
|
|
20250102,151900,499254265,4590,4585,4590,4585,11
|
|
20250102,151800,499203810,4590,4580,4590,4580,10
|
|
20250102,151700,499158000,4590,4590,4590,4590,550
|
|
20250102,151600,496633500,4590,4590,4590,4580,91
|
|
20250102,151500,496215880,4590,4580,4590,4580,501
|
|
20250102,151400,493921290,4590,4590,4590,4590,0
|
|
20250102,151300,493921290,4590,4590,4590,4590,0
|
|
20250102,151200,493921290,4590,4585,4590,4585,980
|
|
20250102,151100,489425950,4585,4585,4585,4585,285
|
|
20250102,151000,488119225,4585,4585,4585,4585,50
|
|
20250102,150900,487889975,4585,4585,4585,4585,0
|
|
20250102,150800,487889975,4585,4590,4590,4585,11
|
|
20250102,150700,487839535,4590,4585,4590,4585,133
|
|
20250102,150600,487229720,4585,4585,4585,4585,200
|
|
20250102,150500,486312720,4585,4585,4585,4585,21
|
|
20250102,150400,486216435,4575,4580,4580,4575,159
|
|
20250102,150300,485488240,4585,4585,4585,4585,0
|
|
20250102,150200,485488240,4585,4585,4585,4585,340
|
|
20250102,150100,483929340,4585,4585,4585,4585,390
|
|
20250102,150000,482141190,4585,4585,4585,4585,710
|
|
20250102,145900,478885840,4590,4590,4590,4590,0
|
|
20250102,145800,478885840,4590,4590,4590,4590,650
|
|
20250102,145700,475902340,4590,4590,4590,4590,741
|
|
20250102,145600,472501150,4590,4590,4590,4590,245
|
|
20250102,145500,471376600,4585,4585,4585,4585,320
|
|
20250102,145400,469909400,4585,4585,4585,4585,109
|
|
20250102,145300,469409635,4575,4580,4580,4575,499
|
|
20250102,145200,467126705,4575,4590,4590,4575,2029
|
|
20250102,145100,457837435,4580,4580,4580,4580,1
|
|
20250102,145000,457832855,4575,4575,4575,4575,0
|
|
20250102,144900,457832855,4575,4575,4575,4575,0
|
|
20250102,144800,457832855,4575,4585,4590,4575,500
|
|
20250102,144700,455543435,4590,4590,4590,4590,0
|
|
20250102,144600,455543435,4590,4590,4590,4590,0
|
|
20250102,144500,455543435,4590,4590,4590,4590,1
|
|
20250102,144400,455538845,4580,4580,4580,4580,17
|
|
20250102,144300,455460985,4580,4580,4580,4575,70
|
|
20250102,144200,455140395,4575,4580,4580,4575,8
|
|
20250102,144100,455103760,4580,4585,4585,4580,432
|
|
20250102,144000,453125070,4585,4585,4585,4585,393
|
|
20250102,143900,451323165,4585,4590,4590,4585,2
|
|
20250102,143800,451313990,4585,4585,4585,4585,142
|
|
20250102,143700,450662920,4580,4585,4585,4580,193
|
|
20250102,143600,449778975,4580,4580,4580,4580,0
|
|
20250102,143500,449778975,4580,4580,4580,4580,0
|
|
20250102,143400,449778975,4580,4590,4590,4580,242
|
|
20250102,143300,448670605,4580,4580,4580,4580,700
|
|
20250102,143200,445464605,4580,4580,4580,4580,0
|
|
20250102,143100,445464605,4580,4580,4580,4580,0
|
|
20250102,143000,445464605,4580,4580,4580,4580,3277
|
|
20250102,142900,430455945,4595,4595,4595,4595,0
|
|
20250102,142800,430455945,4595,4595,4595,4595,0
|
|
20250102,142700,430455945,4595,4595,4595,4580,225
|
|
20250102,142600,429423750,4580,4580,4595,4580,505
|
|
20250102,142500,427110825,4580,4580,4580,4580,200
|
|
20250102,142400,426194825,4590,4590,4590,4590,45
|
|
20250102,142300,425988275,4590,4590,4590,4590,117
|
|
20250102,142200,425451245,4595,4580,4595,4580,1763
|
|
20250102,142100,417359965,4580,4580,4580,4580,207
|
|
20250102,142000,416411905,4580,4575,4580,4575,111
|
|
20250102,141900,415904025,4575,4570,4575,4570,392
|
|
20250102,141800,414111125,4565,4565,4565,4565,0
|
|
20250102,141700,414111125,4565,4565,4565,4565,0
|
|
20250102,141600,414111125,4565,4565,4565,4560,315
|
|
20250102,141500,412673225,4570,4570,4570,4570,0
|
|
20250102,141400,412673225,4570,4570,4570,4570,150
|
|
20250102,141300,411987725,4575,4565,4575,4565,15
|
|
20250102,141200,411919240,4560,4560,4560,4560,8
|
|
20250102,141100,411882760,4570,4570,4570,4570,0
|
|
20250102,141000,411882760,4570,4570,4570,4570,100
|
|
20250102,140900,411425760,4570,4570,4575,4570,70
|
|
20250102,140800,411105855,4560,4570,4570,4560,288
|
|
20250102,140700,409792405,4575,4575,4575,4575,0
|
|
20250102,140600,409792405,4575,4575,4575,4575,6
|
|
20250102,140500,409764955,4575,4575,4575,4575,5
|
|
20250102,140400,409742080,4575,4575,4575,4575,104
|
|
20250102,140300,409266280,4580,4580,4580,4580,6
|
|
20250102,140200,409238800,4585,4585,4585,4585,0
|
|
20250102,140100,409238800,4585,4585,4585,4585,1
|
|
20250102,140000,409234215,4575,4590,4590,4575,764
|
|
20250102,135900,405735365,4595,4595,4595,4580,497
|
|
20250102,135800,403456760,4590,4590,4590,4590,0
|
|
20250102,135700,403456760,4590,4590,4590,4590,100
|
|
20250102,135600,402997760,4590,4590,4590,4590,1
|
|
20250102,135500,402993170,4585,4585,4585,4585,0
|
|
20250102,135400,402993170,4585,4585,4585,4585,0
|
|
20250102,135300,402993170,4585,4590,4590,4585,490
|
|
20250102,135200,400744820,4585,4585,4585,4585,2
|
|
20250102,135100,400735650,4580,4580,4580,4580,32
|
|
20250102,135000,400589090,4575,4575,4575,4575,0
|
|
20250102,134900,400589090,4575,4585,4585,4575,5
|
|
20250102,134800,400566195,4570,4570,4570,4570,0
|
|
20250102,134700,400566195,4570,4570,4570,4570,0
|
|
20250102,134600,400566195,4570,4570,4570,4570,10
|
|
20250102,134500,400520495,4590,4585,4590,4570,220
|
|
20250102,134400,399512090,4585,4580,4585,4580,424
|
|
20250102,134300,397570015,4570,4570,4570,4570,0
|
|
20250102,134200,397570015,4570,4570,4570,4570,2800
|
|
20250102,134100,384774015,4560,4560,4560,4560,0
|
|
20250102,134000,384774015,4560,4580,4580,4560,266
|
|
20250102,133900,383556535,4560,4560,4560,4560,0
|
|
20250102,133800,383556535,4560,4560,4560,4560,1400
|
|
20250102,133700,377172535,4560,4560,4560,4560,0
|
|
20250102,133600,377172535,4560,4560,4560,4560,0
|
|
20250102,133500,377172535,4560,4580,4580,4560,48
|
|
20250102,133400,376953635,4560,4560,4560,4560,0
|
|
20250102,133300,376953635,4560,4570,4570,4560,870
|
|
20250102,133200,372983440,4580,4580,4580,4580,0
|
|
20250102,133100,372983440,4580,4580,4580,4580,0
|
|
20250102,133000,372983440,4580,4580,4580,4580,0
|
|
20250102,132900,372983440,4580,4580,4580,4580,0
|
|
20250102,132800,372983440,4580,4580,4580,4580,0
|
|
20250102,132700,372983440,4580,4580,4580,4580,100
|
|
20250102,132600,372525440,4580,4580,4580,4580,0
|
|
20250102,132500,372525440,4580,4580,4580,4580,0
|
|
20250102,132400,372525440,4580,4580,4580,4580,7
|
|
20250102,132300,372493380,4560,4570,4580,4560,1100
|
|
20250102,132200,367474880,4570,4570,4570,4570,0
|
|
20250102,132100,367474880,4570,4565,4570,4565,3
|
|
20250102,132000,367461175,4565,4560,4565,4560,34
|
|
20250102,131900,367305970,4545,4545,4545,4545,0
|
|
20250102,131800,367305970,4545,4545,4545,4545,0
|
|
20250102,131700,367305970,4545,4545,4545,4545,0
|
|
20250102,131600,367305970,4545,4545,4545,4545,0
|
|
20250102,131500,367305970,4545,4555,4555,4545,3353
|
|
20250102,131400,352060395,4570,4560,4570,4560,240
|
|
20250102,131300,350965565,4565,4570,4570,4565,190
|
|
20250102,131200,350097980,4570,4570,4570,4570,0
|
|
20250102,131100,350097980,4570,4570,4570,4570,31
|
|
20250102,131000,349956310,4570,4570,4570,4570,205
|
|
20250102,130900,349019460,4565,4565,4565,4560,188
|
|
20250102,130800,348161245,4565,4565,4565,4565,18
|
|
20250102,130700,348079075,4560,4560,4560,4560,0
|
|
20250102,130600,348079075,4560,4560,4560,4560,4
|
|
20250102,130500,348060835,4565,4565,4565,4565,30
|
|
20250102,130400,347923885,4565,4565,4565,4565,311
|
|
20250102,130300,346504170,4560,4560,4560,4560,2
|
|
20250102,130200,346495050,4555,4555,4555,4555,0
|
|
20250102,130100,346495050,4555,4555,4555,4555,173
|
|
20250102,130000,345707035,4555,4550,4555,4550,558
|
|
20250102,125900,343167035,4550,4550,4550,4550,2
|
|
20250102,125800,343157935,4550,4550,4550,4550,0
|
|
20250102,125700,343157935,4550,4550,4550,4550,0
|
|
20250102,125600,343157935,4550,4550,4550,4550,2
|
|
20250102,125500,343148835,4550,4550,4550,4550,0
|
|
20250102,125400,343148835,4550,4550,4550,4550,0
|
|
20250102,125300,343148835,4550,4550,4550,4550,1
|
|
20250102,125200,343144285,4545,4545,4545,4545,0
|
|
20250102,125100,343144285,4545,4545,4545,4545,0
|
|
20250102,125000,343144285,4545,4545,4545,4545,371
|
|
20250102,124900,341458090,4540,4540,4540,4540,0
|
|
20250102,124800,341458090,4540,4540,4540,4540,300
|
|
20250102,124700,340096090,4540,4540,4540,4540,200
|
|
20250102,124600,339188090,4545,4545,4545,4545,0
|
|
20250102,124500,339188090,4545,4545,4545,4545,0
|
|
20250102,124400,339188090,4545,4545,4545,4545,152
|
|
20250102,124300,338497250,4545,4545,4545,4545,0
|
|
20250102,124200,338497250,4545,4545,4545,4545,1
|
|
20250102,124100,338492705,4545,4545,4545,4545,34
|
|
20250102,124000,338338175,4550,4545,4550,4545,131
|
|
20250102,123900,337742775,4550,4545,4550,4545,11
|
|
20250102,123800,337692775,4545,4545,4545,4545,311
|
|
20250102,123700,336279280,4545,4550,4550,4545,432
|
|
20250102,123600,334314100,4550,4555,4555,4550,487
|
|
20250102,123500,332096065,4560,4560,4560,4560,1
|
|
20250102,123400,332091505,4570,4570,4570,4570,0
|
|
20250102,123300,332091505,4570,4565,4570,4560,528
|
|
20250102,123200,329683590,4570,4570,4570,4570,0
|
|
20250102,123100,329683590,4570,4580,4580,4570,103
|
|
20250102,123000,329212870,4580,4580,4580,4580,0
|
|
20250102,122900,329212870,4580,4580,4580,4580,0
|
|
20250102,122800,329212870,4580,4580,4580,4580,2
|
|
20250102,122700,329203710,4580,4580,4580,4580,0
|
|
20250102,122600,329203710,4580,4575,4580,4575,9
|
|
20250102,122500,329162495,4580,4580,4580,4580,1
|
|
20250102,122400,329157915,4580,4580,4580,4580,1
|
|
20250102,122300,329153335,4565,4565,4565,4565,30
|
|
20250102,122200,329016385,4580,4580,4580,4580,20
|
|
20250102,122100,328924785,4580,4575,4580,4575,21
|
|
20250102,122000,328828655,4575,4575,4575,4575,2
|
|
20250102,121900,328819505,4580,4580,4580,4560,338
|
|
20250102,121800,327272065,4570,4570,4570,4570,146
|
|
20250102,121700,326604845,4565,4565,4565,4565,0
|
|
20250102,121600,326604845,4565,4565,4565,4565,48
|
|
20250102,121500,326385725,4565,4555,4565,4555,47
|
|
20250102,121400,326171310,4555,4555,4555,4555,200
|
|
20250102,121300,325260310,4560,4560,4560,4555,84
|
|
20250102,121200,324877275,4560,4560,4560,4560,11
|
|
20250102,121100,324827115,4560,4560,4560,4560,406
|
|
20250102,121000,322975755,4560,4560,4560,4560,456
|
|
20250102,120900,320896395,4570,4570,4570,4560,103
|
|
20250102,120800,320426685,4570,4560,4570,4560,601
|
|
20250102,120700,317686115,4565,4565,4565,4565,0
|
|
20250102,120600,317686115,4565,4565,4565,4565,0
|
|
20250102,120500,317686115,4565,4565,4565,4565,434
|
|
20250102,120400,315704905,4565,4570,4570,4565,1821
|
|
20250102,120300,307391520,4570,4570,4570,4570,0
|
|
20250102,120200,307391520,4570,4575,4575,4570,1093
|
|
20250102,120100,302396460,4575,4575,4575,4575,700
|
|
20250102,120000,299193960,4575,4575,4575,4575,500
|
|
20250102,115900,296906460,4570,4575,4575,4570,464
|
|
20250102,115800,294785875,4575,4575,4575,4575,41
|
|
20250102,115700,294598300,4575,4575,4575,4575,8
|
|
20250102,115600,294561700,4575,4575,4575,4575,1
|
|
20250102,115500,294557125,4570,4570,4570,4570,647
|
|
20250102,115400,291600335,4570,4570,4570,4570,55
|
|
20250102,115300,291348985,4570,4570,4570,4570,858
|
|
20250102,115200,287427925,4570,4570,4570,4570,0
|
|
20250102,115100,287427925,4570,4570,4570,4570,256
|
|
20250102,115000,286258005,4575,4570,4575,4570,71
|
|
20250102,114900,285933440,4565,4565,4565,4560,560
|
|
20250102,114800,283377930,4560,4560,4560,4560,0
|
|
20250102,114700,283377930,4560,4560,4560,4560,30
|
|
20250102,114600,283241130,4565,4570,4570,4565,779
|
|
20250102,114500,279684695,4575,4575,4575,4575,0
|
|
20250102,114400,279684695,4575,4575,4575,4575,0
|
|
20250102,114300,279684695,4575,4575,4575,4575,1
|
|
20250102,114200,279680120,4570,4575,4575,4570,118
|
|
20250102,114100,279140355,4575,4570,4575,4565,306
|
|
20250102,114000,277741935,4570,4570,4570,4570,101
|
|
20250102,113900,277280365,4570,4570,4570,4570,1500
|
|
20250102,113800,270425365,4570,4560,4570,4560,75
|
|
20250102,113700,270083335,4560,4570,4570,4560,511
|
|
20250102,113600,267750915,4565,4560,4570,4560,812
|
|
20250102,113500,264044050,4565,4565,4565,4565,760
|
|
20250102,113400,260574650,4570,4560,4570,4560,2713
|
|
20250102,113300,248190265,4555,4555,4555,4555,0
|
|
20250102,113200,248190265,4555,4555,4555,4555,8
|
|
20250102,113100,248153825,4555,4555,4555,4555,703
|
|
20250102,113000,244951660,4550,4550,4550,4550,1208
|
|
20250102,112900,239455260,4540,4540,4540,4540,362
|
|
20250102,112800,237811780,4545,4550,4550,4545,4
|
|
20250102,112700,237793595,4545,4545,4545,4545,45
|
|
20250102,112600,237589070,4545,4545,4545,4545,306
|
|
20250102,112500,236198300,4545,4545,4545,4545,1
|
|
20250102,112400,236193755,4540,4540,4540,4540,384
|
|
20250102,112300,234450395,4540,4540,4540,4540,1
|
|
20250102,112200,234445855,4540,4540,4540,4540,2
|
|
20250102,112100,234436775,4540,4540,4540,4540,1
|
|
20250102,112000,234432235,4540,4540,4540,4540,10
|
|
20250102,111900,234386835,4535,4540,4540,4530,683
|
|
20250102,111800,231289330,4540,4540,4540,4530,833
|
|
20250102,111700,227511635,4545,4545,4545,4545,0
|
|
20250102,111600,227511635,4545,4540,4545,4540,2
|
|
20250102,111500,227502550,4535,4540,4540,4535,234
|
|
20250102,111400,226440350,4550,4550,4550,4550,100
|
|
20250102,111300,225985350,4545,4545,4545,4545,932
|
|
20250102,111200,221749410,4545,4545,4545,4545,3
|
|
20250102,111100,221735775,4530,4530,4530,4530,100
|
|
20250102,111000,221282775,4540,4540,4540,4540,100
|
|
20250102,110900,220828775,4540,4540,4540,4540,1059
|
|
20250102,110800,216020915,4535,4530,4535,4530,657
|
|
20250102,110700,213043055,4515,4515,4515,4515,0
|
|
20250102,110600,213043055,4515,4525,4525,4515,530
|
|
20250102,110500,210647405,4530,4530,4530,4530,30
|
|
20250102,110400,210511505,4525,4530,4530,4525,79
|
|
20250102,110300,210154020,4530,4530,4530,4530,2
|
|
20250102,110200,210144960,4535,4535,4535,4535,0
|
|
20250102,110100,210144960,4535,4535,4535,4535,0
|
|
20250102,110000,210144960,4535,4535,4535,4535,0
|
|
20250102,105900,210144960,4535,4525,4535,4525,310
|
|
20250102,105800,208742200,4520,4520,4520,4520,0
|
|
20250102,105700,208742200,4520,4530,4535,4520,406
|
|
20250102,105600,206901950,4530,4530,4530,4530,1
|
|
20250102,105500,206897420,4530,4530,4530,4530,0
|
|
20250102,105400,206897420,4530,4515,4530,4515,159
|
|
20250102,105300,206179385,4520,4520,4520,4520,108
|
|
20250102,105200,205691225,4540,4540,4540,4540,10
|
|
20250102,105100,205645825,4540,4520,4540,4520,1766
|
|
20250102,105000,197656155,4525,4530,4530,4525,16
|
|
20250102,104900,197583700,4530,4530,4530,4525,303
|
|
20250102,104800,196212600,4530,4510,4530,4510,28
|
|
20250102,104700,196086300,4520,4515,4520,4510,1502
|
|
20250102,104600,189311770,4510,4520,4525,4510,2545
|
|
20250102,104500,177820210,4520,4525,4525,4520,937
|
|
20250102,104400,173580445,4530,4545,4545,4530,4555
|
|
20250102,104300,152915810,4545,4545,4545,4545,6
|
|
20250102,104200,152888540,4545,4545,4545,4545,3
|
|
20250102,104100,152874905,4545,4545,4545,4540,89
|
|
20250102,104000,152470825,4545,4545,4545,4545,1
|
|
20250102,103900,152466280,4545,4550,4550,4545,285
|
|
20250102,103800,151170950,4545,4540,4550,4540,2620
|
|
20250102,103700,139260290,4540,4540,4540,4540,17
|
|
20250102,103600,139183110,4545,4540,4545,4535,233
|
|
20250102,103500,138125445,4540,4540,4540,4535,50
|
|
20250102,103400,137898450,4540,4535,4540,4535,103
|
|
20250102,103300,137431330,4535,4535,4535,4535,0
|
|
20250102,103200,137431330,4535,4530,4535,4530,35
|
|
20250102,103100,137272620,4530,4535,4535,4530,165
|
|
20250102,103000,136524845,4535,4525,4535,4520,716
|
|
20250102,102900,133280960,4530,4530,4530,4530,350
|
|
20250102,102800,131695460,4545,4545,4545,4545,0
|
|
20250102,102700,131695460,4545,4545,4545,4545,15
|
|
20250102,102600,131627285,4545,4545,4545,4525,57
|
|
20250102,102500,131369000,4550,4550,4550,4550,8
|
|
20250102,102400,131332600,4550,4545,4550,4545,32
|
|
20250102,102300,131187010,4550,4550,4550,4515,5558
|
|
20250102,102200,105913430,4545,4550,4550,4530,2606
|
|
20250102,102100,94106355,4550,4550,4550,4550,30
|
|
20250102,102000,93969855,4545,4555,4555,4545,11
|
|
20250102,101900,93919850,4555,4555,4555,4555,20
|
|
20250102,101800,93828750,4555,4555,4555,4555,50
|
|
20250102,101700,93601000,4555,4535,4555,4530,1604
|
|
20250102,101600,86308220,4535,4535,4535,4535,15
|
|
20250102,101500,86240195,4535,4535,4535,4535,1
|
|
20250102,101400,86235660,4530,4515,4530,4515,1751
|
|
20250102,101300,78310750,4515,4515,4515,4515,24
|
|
20250102,101200,78202390,4525,4515,4525,4515,223
|
|
20250102,101100,77194965,4490,4490,4525,4490,311
|
|
20250102,101000,75797445,4510,4505,4510,4505,905
|
|
20250102,100900,71719895,4510,4505,4510,4505,7
|
|
20250102,100800,71688330,4510,4505,4510,4485,575
|
|
20250102,100700,69108795,4510,4485,4510,4485,101
|
|
20250102,100600,68655785,4500,4495,4500,4480,2344
|
|
20250102,100500,58129765,4495,4500,4500,4490,2777
|
|
20250102,100400,45653740,4500,4510,4510,4500,657
|
|
20250102,100300,42697025,4510,4510,4510,4510,63
|
|
20250102,100200,42412895,4510,4515,4515,4495,1402
|
|
20250102,100100,36104575,4515,4520,4545,4510,1026
|
|
20250102,100000,31471610,4525,4500,4555,4500,6973
|