603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190000,564099055,4580,4580,4580,4580,1228
|
|
20250109,185900,564099055,4580,4580,4580,4580,0
|
|
20250109,185800,564099055,4580,4580,4580,4580,0
|
|
20250109,185700,564099055,4580,4580,4580,4580,0
|
|
20250109,185600,564099055,4580,4580,4580,4580,0
|
|
20250109,185500,564099055,4580,4580,4580,4580,0
|
|
20250109,185400,564099055,4580,4580,4580,4580,0
|
|
20250109,185300,564099055,4580,4580,4580,4580,0
|
|
20250109,185200,564099055,4580,4580,4580,4580,0
|
|
20250109,185100,564099055,4580,4580,4580,4580,0
|
|
20250109,185000,564099055,4580,4580,4580,4580,0
|
|
20250109,184900,564099055,4580,4580,4580,4580,0
|
|
20250109,184800,564099055,4580,4580,4580,4580,0
|
|
20250109,184700,564099055,4580,4580,4580,4580,0
|
|
20250109,184600,564099055,4580,4580,4580,4580,0
|
|
20250109,184500,564099055,4580,4580,4580,4580,0
|
|
20250109,184400,564099055,4580,4580,4580,4580,0
|
|
20250109,184300,564099055,4580,4580,4580,4580,0
|
|
20250109,184200,564099055,4580,4580,4580,4580,0
|
|
20250109,184100,564099055,4580,4580,4580,4580,0
|
|
20250109,184000,564099055,4580,4580,4580,4580,0
|
|
20250109,183900,564099055,4580,4580,4580,4580,0
|
|
20250109,183800,564099055,4580,4580,4580,4580,0
|
|
20250109,183700,564099055,4580,4580,4580,4580,0
|
|
20250109,183600,564099055,4580,4580,4580,4580,0
|
|
20250109,183500,564099055,4580,4580,4580,4580,0
|
|
20250109,183400,564099055,4580,4580,4580,4580,0
|
|
20250109,183300,564099055,4580,4580,4580,4580,0
|
|
20250109,183200,564099055,4580,4580,4580,4580,0
|
|
20250109,183100,564099055,4580,4580,4580,4580,0
|
|
20250109,183000,564099055,4580,4580,4580,4580,1228
|
|
20250109,182900,564099055,4580,4580,4580,4580,0
|
|
20250109,182800,564099055,4580,4580,4580,4580,0
|
|
20250109,182700,564099055,4580,4580,4580,4580,0
|
|
20250109,182600,564099055,4580,4580,4580,4580,0
|
|
20250109,182500,564099055,4580,4580,4580,4580,0
|
|
20250109,182400,564099055,4580,4580,4580,4580,0
|
|
20250109,182300,564099055,4580,4580,4580,4580,0
|
|
20250109,182200,564099055,4580,4580,4580,4580,0
|
|
20250109,182100,564099055,4580,4580,4580,4580,0
|
|
20250109,182000,564099055,4580,4580,4580,4580,0
|
|
20250109,181900,564099055,4580,4580,4580,4580,0
|
|
20250109,181800,564099055,4580,4580,4580,4580,0
|
|
20250109,181700,564099055,4580,4580,4580,4580,0
|
|
20250109,181600,564099055,4580,4580,4580,4580,0
|
|
20250109,181500,564099055,4580,4580,4580,4580,0
|
|
20250109,181400,564099055,4580,4580,4580,4580,0
|
|
20250109,181300,564099055,4580,4580,4580,4580,0
|
|
20250109,181200,564099055,4580,4580,4580,4580,0
|
|
20250109,181100,564099055,4580,4580,4580,4580,0
|
|
20250109,181000,564099055,4580,4580,4580,4580,0
|
|
20250109,180900,564099055,4580,4580,4580,4580,0
|
|
20250109,180800,564099055,4580,4580,4580,4580,0
|
|
20250109,180700,564099055,4580,4580,4580,4580,0
|
|
20250109,180600,564099055,4580,4580,4580,4580,0
|
|
20250109,180500,564099055,4580,4580,4580,4580,0
|
|
20250109,180400,564099055,4580,4580,4580,4580,0
|
|
20250109,180300,564099055,4580,4580,4580,4580,0
|
|
20250109,180200,564099055,4580,4580,4580,4580,0
|
|
20250109,180100,564099055,4580,4580,4580,4580,0
|
|
20250109,180000,564099055,4580,4580,4580,4580,1228
|
|
20250109,175900,564099055,4580,4580,4580,4580,0
|
|
20250109,175800,564099055,4580,4580,4580,4580,0
|
|
20250109,175700,564099055,4580,4580,4580,4580,0
|
|
20250109,175600,564099055,4580,4580,4580,4580,0
|
|
20250109,175500,564099055,4580,4580,4580,4580,0
|
|
20250109,175400,564099055,4580,4580,4580,4580,0
|
|
20250109,175300,564099055,4580,4580,4580,4580,0
|
|
20250109,175200,564099055,4580,4580,4580,4580,0
|
|
20250109,175100,564099055,4580,4580,4580,4580,0
|
|
20250109,175000,564099055,4580,4580,4580,4580,0
|
|
20250109,174900,564099055,4580,4580,4580,4580,0
|
|
20250109,174800,564099055,4580,4580,4580,4580,0
|
|
20250109,174700,564099055,4580,4580,4580,4580,0
|
|
20250109,174600,564099055,4580,4580,4580,4580,0
|
|
20250109,174500,564099055,4580,4580,4580,4580,0
|
|
20250109,174400,564099055,4580,4580,4580,4580,0
|
|
20250109,174300,564099055,4580,4580,4580,4580,0
|
|
20250109,174200,564099055,4580,4580,4580,4580,0
|
|
20250109,174100,564099055,4580,4580,4580,4580,0
|
|
20250109,174000,564099055,4580,4580,4580,4580,0
|
|
20250109,173900,564099055,4580,4580,4580,4580,0
|
|
20250109,173800,564099055,4580,4580,4580,4580,0
|
|
20250109,173700,564099055,4580,4580,4580,4580,0
|
|
20250109,173600,564099055,4580,4580,4580,4580,0
|
|
20250109,173500,564099055,4580,4580,4580,4580,0
|
|
20250109,173400,564099055,4580,4580,4580,4580,0
|
|
20250109,173300,564099055,4580,4580,4580,4580,0
|
|
20250109,173200,564099055,4580,4580,4580,4580,0
|
|
20250109,173100,564099055,4580,4580,4580,4580,0
|
|
20250109,173000,564099055,4580,4580,4580,4580,1228
|
|
20250109,172900,564099055,4580,4580,4580,4580,0
|
|
20250109,172800,564099055,4580,4580,4580,4580,0
|
|
20250109,172700,564099055,4580,4580,4580,4580,0
|
|
20250109,172600,564099055,4580,4580,4580,4580,0
|
|
20250109,172500,564099055,4580,4580,4580,4580,0
|
|
20250109,172400,564099055,4580,4580,4580,4580,0
|
|
20250109,172300,564099055,4580,4580,4580,4580,0
|
|
20250109,172200,564099055,4580,4580,4580,4580,0
|
|
20250109,172100,564099055,4580,4580,4580,4580,0
|
|
20250109,172000,564099055,4580,4580,4580,4580,0
|
|
20250109,171900,564099055,4580,4580,4580,4580,0
|
|
20250109,171800,564099055,4580,4580,4580,4580,0
|
|
20250109,171700,564099055,4580,4580,4580,4580,0
|
|
20250109,171600,564099055,4580,4580,4580,4580,0
|
|
20250109,171500,564099055,4580,4580,4580,4580,0
|
|
20250109,171400,564099055,4580,4580,4580,4580,0
|
|
20250109,171300,564099055,4580,4580,4580,4580,0
|
|
20250109,171200,564099055,4580,4580,4580,4580,0
|
|
20250109,171100,564099055,4580,4580,4580,4580,0
|
|
20250109,171000,564099055,4580,4580,4580,4580,0
|
|
20250109,170900,564099055,4580,4580,4580,4580,0
|
|
20250109,170800,564099055,4580,4580,4580,4580,0
|
|
20250109,170700,564099055,4580,4580,4580,4580,0
|
|
20250109,170600,564099055,4580,4580,4580,4580,0
|
|
20250109,170500,564099055,4580,4580,4580,4580,0
|
|
20250109,170400,564099055,4580,4580,4580,4580,0
|
|
20250109,170300,564099055,4580,4580,4580,4580,0
|
|
20250109,170200,564099055,4580,4580,4580,4580,0
|
|
20250109,170100,564099055,4580,4580,4580,4580,0
|
|
20250109,170000,564099055,4580,4580,4580,4580,1228
|
|
20250109,165900,564099055,4580,4580,4580,4580,0
|
|
20250109,165800,564099055,4580,4580,4580,4580,0
|
|
20250109,165700,564099055,4580,4580,4580,4580,0
|
|
20250109,165600,564099055,4580,4580,4580,4580,0
|
|
20250109,165500,564099055,4580,4580,4580,4580,0
|
|
20250109,165400,564099055,4580,4580,4580,4580,0
|
|
20250109,165300,564099055,4580,4580,4580,4580,0
|
|
20250109,165200,564099055,4580,4580,4580,4580,0
|
|
20250109,165100,564099055,4580,4580,4580,4580,0
|
|
20250109,165000,564099055,4580,4580,4580,4580,0
|
|
20250109,164900,564099055,4580,4580,4580,4580,0
|
|
20250109,164800,564099055,4580,4580,4580,4580,0
|
|
20250109,164700,564099055,4580,4580,4580,4580,0
|
|
20250109,164600,564099055,4580,4580,4580,4580,0
|
|
20250109,164500,564099055,4580,4580,4580,4580,0
|
|
20250109,164400,564099055,4580,4580,4580,4580,0
|
|
20250109,164300,564099055,4580,4580,4580,4580,0
|
|
20250109,164200,564099055,4580,4580,4580,4580,0
|
|
20250109,164100,564099055,4580,4580,4580,4580,0
|
|
20250109,164000,564099055,4580,4580,4580,4580,0
|
|
20250109,163900,564099055,4580,4580,4580,4580,0
|
|
20250109,163800,564099055,4580,4580,4580,4580,0
|
|
20250109,163700,564099055,4580,4580,4580,4580,0
|
|
20250109,163600,564099055,4580,4580,4580,4580,0
|
|
20250109,163500,564099055,4580,4580,4580,4580,0
|
|
20250109,163400,564099055,4580,4580,4580,4580,0
|
|
20250109,163300,564099055,4580,4580,4580,4580,0
|
|
20250109,163200,564099055,4580,4580,4580,4580,0
|
|
20250109,163100,564099055,4580,4580,4580,4580,0
|
|
20250109,163000,564099055,4580,4580,4580,4580,1228
|
|
20250109,162900,564099055,4580,4580,4580,4580,0
|
|
20250109,162800,564099055,4580,4580,4580,4580,0
|
|
20250109,162700,564099055,4580,4580,4580,4580,0
|
|
20250109,162600,564099055,4580,4580,4580,4580,0
|
|
20250109,162500,564099055,4580,4580,4580,4580,0
|
|
20250109,162400,564099055,4580,4580,4580,4580,0
|
|
20250109,162300,564099055,4580,4580,4580,4580,0
|
|
20250109,162200,564099055,4580,4580,4580,4580,0
|
|
20250109,162100,564099055,4580,4580,4580,4580,0
|
|
20250109,162000,564099055,4580,4580,4580,4580,0
|
|
20250109,161900,564099055,4580,4580,4580,4580,0
|
|
20250109,161800,564099055,4580,4580,4580,4580,0
|
|
20250109,161700,564099055,4580,4580,4580,4580,0
|
|
20250109,161600,564099055,4580,4580,4580,4580,0
|
|
20250109,161500,564099055,4580,4580,4580,4580,0
|
|
20250109,161400,564099055,4580,4580,4580,4580,0
|
|
20250109,161300,564099055,4580,4580,4580,4580,0
|
|
20250109,161200,564099055,4580,4580,4580,4580,0
|
|
20250109,161100,564099055,4580,4580,4580,4580,0
|
|
20250109,161000,564099055,4580,4580,4580,4580,0
|
|
20250109,160900,564099055,4580,4580,4580,4580,0
|
|
20250109,160800,564099055,4580,4580,4580,4580,0
|
|
20250109,160700,564099055,4580,4580,4580,4580,0
|
|
20250109,160600,564099055,4580,4580,4580,4580,0
|
|
20250109,160500,564099055,4580,4580,4580,4580,0
|
|
20250109,160400,564099055,4580,4580,4580,4580,0
|
|
20250109,160300,564099055,4580,4580,4580,4580,0
|
|
20250109,160200,564099055,4580,4580,4580,4580,0
|
|
20250109,160100,564099055,4580,4580,4580,4580,0
|
|
20250109,160000,564099055,4580,4580,4580,4580,1228
|
|
20250109,155900,564099055,4580,4580,4580,4580,0
|
|
20250109,155800,564099055,4580,4580,4580,4580,0
|
|
20250109,155700,564099055,4580,4580,4580,4580,0
|
|
20250109,155600,564099055,4580,4580,4580,4580,0
|
|
20250109,155500,564099055,4580,4580,4580,4580,0
|
|
20250109,155400,564099055,4580,4580,4580,4580,0
|
|
20250109,155300,564099055,4580,4580,4580,4580,0
|
|
20250109,155200,564099055,4580,4580,4580,4580,0
|
|
20250109,155100,564099055,4580,4580,4580,4580,0
|
|
20250109,155000,564099055,4580,4580,4580,4580,0
|
|
20250109,154900,564099055,4580,4580,4580,4580,0
|
|
20250109,154800,564099055,4580,4580,4580,4580,0
|
|
20250109,154700,564099055,4580,4580,4580,4580,0
|
|
20250109,154600,564099055,4580,4580,4580,4580,0
|
|
20250109,154500,564099055,4580,4580,4580,4580,0
|
|
20250109,154400,564099055,4580,4580,4580,4580,0
|
|
20250109,154300,564099055,4580,4580,4580,4580,0
|
|
20250109,154200,564099055,4580,4580,4580,4580,0
|
|
20250109,154100,564099055,4580,4580,4580,4580,0
|
|
20250109,154000,564099055,4580,4580,4580,4580,0
|
|
20250109,153900,564099055,4580,4580,4580,4580,0
|
|
20250109,153800,564099055,4580,4580,4580,4580,0
|
|
20250109,153700,564099055,4580,4580,4580,4580,0
|
|
20250109,153600,564099055,4580,4580,4580,4580,0
|
|
20250109,153500,564099055,4580,4580,4580,4580,0
|
|
20250109,153400,564099055,4580,4580,4580,4580,0
|
|
20250109,153300,564099055,4580,4580,4580,4580,0
|
|
20250109,153200,564099055,4580,4580,4580,4580,0
|
|
20250109,153100,564099055,4580,4580,4580,4580,0
|
|
20250109,153000,564099055,4580,4580,4580,4580,2456
|
|
20250109,152900,558474815,4560,4560,4560,4560,0
|
|
20250109,152800,558474815,4560,4560,4560,4560,0
|
|
20250109,152700,558474815,4560,4560,4560,4560,0
|
|
20250109,152600,558474815,4560,4560,4560,4560,0
|
|
20250109,152500,558474815,4560,4560,4560,4560,0
|
|
20250109,152400,558474815,4560,4560,4560,4560,0
|
|
20250109,152300,558474815,4560,4560,4560,4560,0
|
|
20250109,152200,558474815,4560,4560,4560,4560,0
|
|
20250109,152100,558474815,4560,4560,4560,4560,0
|
|
20250109,152000,558474815,4560,4560,4560,4560,0
|
|
20250109,151900,558474815,4560,4560,4560,4560,54
|
|
20250109,151800,558228575,4575,4570,4575,4555,612
|
|
20250109,151700,555436060,4575,4565,4575,4560,501
|
|
20250109,151600,553151135,4575,4570,4575,4565,173
|
|
20250109,151500,552361125,4575,4570,4575,4570,522
|
|
20250109,151400,549975575,4575,4575,4575,4575,0
|
|
20250109,151300,549975575,4575,4580,4580,4575,48
|
|
20250109,151200,549755815,4580,4580,4580,4580,5
|
|
20250109,151100,549732915,4580,4580,4580,4580,0
|
|
20250109,151000,549732915,4580,4580,4580,4580,1
|
|
20250109,150900,549728335,4575,4580,4580,4575,777
|
|
20250109,150800,546173060,4580,4580,4580,4580,11
|
|
20250109,150700,546122680,4580,4580,4580,4580,14
|
|
20250109,150600,546058560,4580,4580,4580,4580,300
|
|
20250109,150500,544684560,4580,4580,4580,4580,0
|
|
20250109,150400,544684560,4580,4580,4580,4580,40
|
|
20250109,150300,544501360,4580,4580,4580,4580,0
|
|
20250109,150200,544501360,4580,4580,4580,4580,0
|
|
20250109,150100,544501360,4580,4580,4580,4580,20
|
|
20250109,150000,544409760,4580,4580,4580,4580,0
|
|
20250109,145900,544409760,4580,4580,4580,4580,1
|
|
20250109,145800,544405180,4575,4580,4580,4570,131
|
|
20250109,145700,543805395,4580,4580,4580,4580,0
|
|
20250109,145600,543805395,4580,4580,4580,4580,0
|
|
20250109,145500,543805395,4580,4580,4580,4580,133
|
|
20250109,145400,543196255,4580,4580,4580,4580,315
|
|
20250109,145300,541753555,4580,4580,4580,4580,100
|
|
20250109,145200,541295555,4580,4580,4580,4580,1
|
|
20250109,145100,541290975,4570,4570,4570,4570,254
|
|
20250109,145000,540130195,4570,4575,4575,4570,5
|
|
20250109,144900,540107340,4575,4575,4575,4575,327
|
|
20250109,144800,538611315,4575,4565,4575,4560,159
|
|
20250109,144700,537884500,4570,4570,4570,4570,2587
|
|
20250109,144600,526061910,4570,4570,4570,4570,0
|
|
20250109,144500,526061910,4570,4570,4570,4570,100
|
|
20250109,144400,525604910,4575,4575,4575,4575,1
|
|
20250109,144300,525600335,4575,4575,4575,4575,0
|
|
20250109,144200,525600335,4575,4575,4575,4575,104
|
|
20250109,144100,525124535,4570,4570,4570,4570,1
|
|
20250109,144000,525119965,4570,4570,4570,4570,3
|
|
20250109,143900,525106255,4570,4570,4570,4570,31
|
|
20250109,143800,524964585,4570,4570,4570,4570,0
|
|
20250109,143700,524964585,4570,4570,4570,4570,10
|
|
20250109,143600,524918885,4575,4575,4575,4575,111
|
|
20250109,143500,524411060,4575,4575,4575,4575,206
|
|
20250109,143400,523468610,4570,4570,4570,4570,525
|
|
20250109,143300,521069360,4570,4570,4570,4570,200
|
|
20250109,143200,520155360,4570,4570,4570,4570,800
|
|
20250109,143100,516499360,4585,4585,4585,4585,0
|
|
20250109,143000,516499360,4585,4585,4585,4585,0
|
|
20250109,142900,516499360,4585,4585,4585,4585,0
|
|
20250109,142800,516499360,4585,4585,4585,4560,82
|
|
20250109,142700,516125330,4575,4575,4575,4575,10
|
|
20250109,142600,516079580,4580,4580,4580,4580,3
|
|
20250109,142500,516065840,4590,4590,4590,4590,0
|
|
20250109,142400,516065840,4590,4590,4590,4590,0
|
|
20250109,142300,516065840,4590,4590,4590,4590,0
|
|
20250109,142200,516065840,4590,4585,4590,4585,3
|
|
20250109,142100,516052080,4590,4575,4590,4575,1576
|
|
20250109,142000,508830645,4575,4575,4575,4575,0
|
|
20250109,141900,508830645,4575,4560,4575,4560,1348
|
|
20250109,141800,502678120,4560,4560,4560,4560,0
|
|
20250109,141700,502678120,4560,4555,4560,4555,752
|
|
20250109,141600,499251510,4560,4560,4560,4560,0
|
|
20250109,141500,499251510,4560,4560,4560,4560,0
|
|
20250109,141400,499251510,4560,4560,4560,4560,440
|
|
20250109,141300,497245110,4555,4555,4555,4555,0
|
|
20250109,141200,497245110,4555,4555,4555,4555,0
|
|
20250109,141100,497245110,4555,4555,4555,4555,0
|
|
20250109,141000,497245110,4555,4555,4555,4555,0
|
|
20250109,140900,497245110,4555,4555,4555,4555,0
|
|
20250109,140800,497245110,4555,4555,4555,4555,101
|
|
20250109,140700,496785055,4560,4560,4560,4560,120
|
|
20250109,140600,496237855,4560,4560,4560,4560,0
|
|
20250109,140500,496237855,4560,4560,4560,4560,0
|
|
20250109,140400,496237855,4560,4560,4560,4560,0
|
|
20250109,140300,496237855,4560,4560,4560,4560,0
|
|
20250109,140200,496237855,4560,4560,4560,4560,0
|
|
20250109,140100,496237855,4560,4560,4560,4560,20
|
|
20250109,140000,496146655,4560,4560,4560,4560,0
|
|
20250109,135900,496146655,4560,4560,4560,4560,0
|
|
20250109,135800,496146655,4560,4560,4560,4560,50
|
|
20250109,135700,495918655,4565,4565,4565,4565,0
|
|
20250109,135600,495918655,4565,4565,4565,4565,0
|
|
20250109,135500,495918655,4565,4565,4565,4565,110
|
|
20250109,135400,495416505,4565,4555,4565,4555,506
|
|
20250109,135300,493111625,4550,4550,4550,4550,0
|
|
20250109,135200,493111625,4550,4550,4550,4550,0
|
|
20250109,135100,493111625,4550,4555,4555,4550,216
|
|
20250109,135000,492128745,4555,4555,4555,4555,2
|
|
20250109,134900,492119635,4550,4550,4550,4550,0
|
|
20250109,134800,492119635,4550,4550,4550,4550,0
|
|
20250109,134700,492119635,4550,4550,4550,4550,0
|
|
20250109,134600,492119635,4550,4545,4550,4545,411
|
|
20250109,134500,490249640,4550,4550,4550,4550,121
|
|
20250109,134400,489699090,4550,4550,4550,4550,6
|
|
20250109,134300,489671790,4545,4550,4550,4545,348
|
|
20250109,134200,488088640,4550,4550,4550,4550,0
|
|
20250109,134100,488088640,4550,4550,4550,4550,0
|
|
20250109,134000,488088640,4550,4550,4550,4550,24
|
|
20250109,133900,487979440,4550,4550,4550,4550,0
|
|
20250109,133800,487979440,4550,4550,4550,4550,0
|
|
20250109,133700,487979440,4550,4550,4550,4550,0
|
|
20250109,133600,487979440,4550,4550,4550,4550,1
|
|
20250109,133500,487974890,4555,4555,4555,4555,2
|
|
20250109,133400,487965780,4545,4545,4545,4545,2
|
|
20250109,133300,487956690,4545,4545,4545,4545,0
|
|
20250109,133200,487956690,4545,4545,4545,4545,418
|
|
20250109,133100,486056880,4545,4545,4545,4545,0
|
|
20250109,133000,486056880,4545,4545,4545,4545,0
|
|
20250109,132900,486056880,4545,4545,4545,4545,161
|
|
20250109,132800,485325135,4555,4545,4555,4540,605
|
|
20250109,132700,482577870,4545,4545,4545,4545,463
|
|
20250109,132600,480473535,4545,4545,4545,4545,100
|
|
20250109,132500,480019035,4550,4550,4550,4550,0
|
|
20250109,132400,480019035,4550,4550,4550,4550,1
|
|
20250109,132300,480014485,4550,4550,4550,4550,92
|
|
20250109,132200,479595885,4555,4555,4555,4555,0
|
|
20250109,132100,479595885,4555,4555,4555,4555,0
|
|
20250109,132000,479595885,4555,4560,4560,4545,9767
|
|
20250109,131900,435164425,4560,4560,4560,4560,1
|
|
20250109,131800,435159865,4560,4560,4560,4560,0
|
|
20250109,131700,435159865,4560,4560,4560,4560,0
|
|
20250109,131600,435159865,4560,4555,4560,4550,1043
|
|
20250109,131500,430408845,4560,4560,4560,4560,0
|
|
20250109,131400,430408845,4560,4560,4560,4560,295
|
|
20250109,131300,429063645,4560,4560,4560,4560,1
|
|
20250109,131200,429059085,4560,4560,4560,4560,496
|
|
20250109,131100,426797325,4560,4560,4560,4555,3726
|
|
20250109,131000,409810375,4555,4560,4560,4555,248
|
|
20250109,130900,408680605,4560,4560,4560,4560,0
|
|
20250109,130800,408680605,4560,4560,4560,4560,362
|
|
20250109,130700,407029885,4565,4565,4565,4565,16
|
|
20250109,130600,406956845,4565,4565,4565,4565,0
|
|
20250109,130500,406956845,4565,4555,4565,4555,1371
|
|
20250109,130400,400711920,4555,4560,4560,4555,1873
|
|
20250109,130300,392180385,4560,4560,4560,4560,219
|
|
20250109,130200,391181745,4560,4560,4560,4560,0
|
|
20250109,130100,391181745,4560,4560,4560,4560,320
|
|
20250109,130000,389722545,4565,4565,4565,4565,2
|
|
20250109,125900,389713415,4565,4565,4565,4565,1
|
|
20250109,125800,389708850,4560,4560,4560,4560,1121
|
|
20250109,125700,384597090,4565,4565,4565,4565,0
|
|
20250109,125600,384597090,4565,4565,4565,4565,0
|
|
20250109,125500,384597090,4565,4565,4565,4565,278
|
|
20250109,125400,383328020,4570,4570,4570,4570,0
|
|
20250109,125300,383328020,4570,4575,4575,4570,245
|
|
20250109,125200,382208315,4565,4560,4565,4560,1892
|
|
20250109,125100,373571385,4565,4565,4565,4565,150
|
|
20250109,125000,372886635,4565,4565,4565,4565,0
|
|
20250109,124900,372886635,4565,4565,4565,4565,16
|
|
20250109,124800,372813595,4565,4565,4565,4565,1
|
|
20250109,124700,372809030,4565,4565,4565,4565,205
|
|
20250109,124600,371873205,4565,4565,4565,4565,6
|
|
20250109,124500,371845815,4560,4560,4560,4560,164
|
|
20250109,124400,371097975,4560,4560,4560,4560,1
|
|
20250109,124300,371093415,4555,4560,4560,4555,4148
|
|
20250109,124200,352184395,4565,4565,4565,4565,10
|
|
20250109,124100,352138745,4565,4565,4565,4565,0
|
|
20250109,124000,352138745,4565,4565,4565,4560,238
|
|
20250109,123900,351053325,4565,4565,4565,4565,119
|
|
20250109,123800,350510090,4565,4565,4565,4565,607
|
|
20250109,123700,347739135,4560,4565,4565,4560,1760
|
|
20250109,123600,339704785,4565,4565,4565,4565,5
|
|
20250109,123500,339681960,4565,4565,4565,4565,675
|
|
20250109,123400,336600585,4565,4565,4565,4565,211
|
|
20250109,123300,335637370,4575,4570,4575,4570,189
|
|
20250109,123200,334772795,4575,4575,4575,4575,0
|
|
20250109,123100,334772795,4575,4575,4575,4575,0
|
|
20250109,123000,334772795,4575,4575,4575,4575,0
|
|
20250109,122900,334772795,4575,4575,4575,4575,202
|
|
20250109,122800,333848645,4575,4575,4575,4575,100
|
|
20250109,122700,333391145,4575,4575,4575,4575,0
|
|
20250109,122600,333391145,4575,4575,4575,4575,0
|
|
20250109,122500,333391145,4575,4575,4575,4575,77
|
|
20250109,122400,333038870,4575,4575,4575,4575,0
|
|
20250109,122300,333038870,4575,4575,4575,4575,0
|
|
20250109,122200,333038870,4575,4575,4575,4575,6
|
|
20250109,122100,333011420,4580,4580,4580,4580,0
|
|
20250109,122000,333011420,4580,4570,4580,4570,156
|
|
20250109,121900,332298490,4565,4565,4565,4565,0
|
|
20250109,121800,332298490,4565,4565,4565,4565,500
|
|
20250109,121700,330015990,4580,4580,4580,4580,0
|
|
20250109,121600,330015990,4580,4580,4580,4580,0
|
|
20250109,121500,330015990,4580,4565,4580,4565,1115
|
|
20250109,121400,324925705,4565,4565,4565,4565,0
|
|
20250109,121300,324925705,4565,4565,4565,4565,959
|
|
20250109,121200,320547870,4575,4575,4575,4575,1
|
|
20250109,121100,320543295,4565,4565,4565,4565,0
|
|
20250109,121000,320543295,4565,4565,4565,4565,0
|
|
20250109,120900,320543295,4565,4565,4565,4565,0
|
|
20250109,120800,320543295,4565,4565,4565,4565,3000
|
|
20250109,120700,306848295,4560,4570,4570,4560,2181
|
|
20250109,120600,296890165,4570,4570,4570,4570,0
|
|
20250109,120500,296890165,4570,4565,4570,4565,1624
|
|
20250109,120400,289473485,4575,4575,4575,4575,21
|
|
20250109,120300,289377410,4565,4565,4565,4560,1004
|
|
20250109,120200,284794155,4565,4565,4565,4565,1000
|
|
20250109,120100,280229155,4565,4565,4565,4565,1000
|
|
20250109,120000,275664155,4565,4570,4570,4565,1005
|
|
20250109,115900,271076305,4570,4570,4570,4565,1009
|
|
20250109,115800,266470175,4570,4570,4570,4570,7
|
|
20250109,115700,266438185,4565,4565,4565,4565,0
|
|
20250109,115600,266438185,4565,4565,4565,4565,76
|
|
20250109,115500,266091245,4565,4565,4565,4565,114
|
|
20250109,115400,265570835,4565,4565,4565,4565,420
|
|
20250109,115300,263653535,4560,4565,4565,4560,350
|
|
20250109,115200,262056535,4570,4570,4570,4570,0
|
|
20250109,115100,262056535,4570,4570,4570,4570,0
|
|
20250109,115000,262056535,4570,4570,4570,4570,48
|
|
20250109,114900,261837175,4580,4580,4580,4580,1
|
|
20250109,114800,261832595,4570,4575,4575,4570,53
|
|
20250109,114700,261590370,4575,4575,4575,4575,66
|
|
20250109,114600,261288420,4580,4580,4580,4580,0
|
|
20250109,114500,261288420,4580,4580,4580,4580,0
|
|
20250109,114400,261288420,4580,4580,4580,4580,0
|
|
20250109,114300,261288420,4580,4580,4580,4580,3
|
|
20250109,114200,261274680,4570,4570,4570,4570,306
|
|
20250109,114100,259876260,4570,4565,4570,4565,3670
|
|
20250109,114000,243104500,4565,4565,4565,4565,52
|
|
20250109,113900,242867120,4565,4565,4565,4565,98
|
|
20250109,113800,242419750,4565,4565,4565,4565,125
|
|
20250109,113700,241849125,4565,4565,4565,4565,0
|
|
20250109,113600,241849125,4565,4565,4565,4565,16
|
|
20250109,113500,241776085,4565,4565,4565,4565,0
|
|
20250109,113400,241776085,4565,4560,4565,4555,2441
|
|
20250109,113300,230651520,4565,4565,4565,4565,52
|
|
20250109,113200,230414140,4570,4570,4570,4570,0
|
|
20250109,113100,230414140,4570,4570,4570,4570,10
|
|
20250109,113000,230368440,4570,4565,4570,4560,103
|
|
20250109,112900,229898490,4570,4570,4570,4570,0
|
|
20250109,112800,229898490,4570,4570,4570,4570,1
|
|
20250109,112700,229893920,4570,4565,4570,4565,15
|
|
20250109,112600,229825385,4565,4565,4570,4560,3263
|
|
20250109,112500,214937600,4580,4580,4580,4580,0
|
|
20250109,112400,214937600,4580,4580,4580,4580,1400
|
|
20250109,112300,208525600,4580,4580,4580,4580,0
|
|
20250109,112200,208525600,4580,4580,4580,4580,0
|
|
20250109,112100,208525600,4580,4580,4580,4580,0
|
|
20250109,112000,208525600,4580,4580,4580,4580,0
|
|
20250109,111900,208525600,4580,4580,4580,4580,1
|
|
20250109,111800,208521020,4575,4575,4575,4575,1000
|
|
20250109,111700,203946020,4570,4575,4575,4570,45
|
|
20250109,111600,203740170,4575,4575,4575,4575,46
|
|
20250109,111500,203529720,4570,4570,4570,4570,0
|
|
20250109,111400,203529720,4570,4570,4570,4570,420
|
|
20250109,111300,201610320,4565,4565,4565,4565,30
|
|
20250109,111200,201473370,4570,4570,4570,4570,4
|
|
20250109,111100,201455090,4580,4580,4580,4580,0
|
|
20250109,111000,201455090,4580,4580,4580,4580,1
|
|
20250109,110900,201450510,4565,4565,4565,4565,0
|
|
20250109,110800,201450510,4565,4570,4570,4565,1360
|
|
20250109,110700,195237005,4570,4580,4580,4570,43
|
|
20250109,110600,195040385,4580,4580,4580,4580,0
|
|
20250109,110500,195040385,4580,4580,4580,4580,1
|
|
20250109,110400,195035805,4580,4580,4580,4580,1
|
|
20250109,110300,195031225,4565,4570,4570,4565,151
|
|
20250109,110200,194341805,4580,4570,4580,4565,820
|
|
20250109,110100,190595575,4570,4570,4570,4570,0
|
|
20250109,110000,190595575,4570,4580,4580,4570,149
|
|
20250109,105900,189913830,4580,4580,4580,4580,27
|
|
20250109,105800,189790170,4590,4590,4590,4590,120
|
|
20250109,105700,189239370,4590,4590,4590,4590,0
|
|
20250109,105600,189239370,4590,4585,4590,4585,342
|
|
20250109,105500,187669650,4585,4590,4590,4585,124
|
|
20250109,105400,187100555,4590,4585,4590,4585,3
|
|
20250109,105300,187086795,4590,4580,4590,4580,12
|
|
20250109,105200,187031820,4580,4580,4580,4580,500
|
|
20250109,105100,184741820,4580,4580,4580,4580,0
|
|
20250109,105000,184741820,4580,4580,4580,4580,0
|
|
20250109,104900,184741820,4580,4580,4580,4580,5
|
|
20250109,104800,184718920,4580,4580,4580,4580,0
|
|
20250109,104700,184718920,4580,4570,4580,4565,501
|
|
20250109,104600,182431835,4580,4580,4580,4580,0
|
|
20250109,104500,182431835,4580,4580,4580,4580,1
|
|
20250109,104400,182427255,4580,4590,4590,4580,166
|
|
20250109,104300,181666965,4585,4585,4585,4585,1600
|
|
20250109,104200,174330965,4585,4575,4585,4565,2082
|
|
20250109,104100,164820455,4575,4575,4575,4575,62
|
|
20250109,104000,164536805,4580,4580,4580,4580,18
|
|
20250109,103900,164454365,4590,4590,4590,4590,1
|
|
20250109,103800,164449775,4580,4580,4580,4580,0
|
|
20250109,103700,164449775,4580,4580,4580,4580,176
|
|
20250109,103600,163643695,4580,4580,4580,4580,0
|
|
20250109,103500,163643695,4580,4575,4580,4575,252
|
|
20250109,103400,162490790,4580,4580,4580,4580,1
|
|
20250109,103300,162486210,4580,4580,4580,4580,1
|
|
20250109,103200,162481630,4575,4575,4575,4570,334
|
|
20250109,103100,160954555,4575,4580,4580,4575,271
|
|
20250109,103000,159714695,4580,4580,4580,4580,1
|
|
20250109,102900,159710115,4575,4575,4575,4575,0
|
|
20250109,102800,159710115,4575,4575,4575,4575,0
|
|
20250109,102700,159710115,4575,4575,4575,4575,0
|
|
20250109,102600,159710115,4575,4580,4580,4575,782
|
|
20250109,102500,156131425,4580,4580,4580,4580,66
|
|
20250109,102400,155829145,4590,4590,4590,4590,21
|
|
20250109,102300,155732755,4585,4590,4590,4585,2
|
|
20250109,102200,155723580,4590,4590,4590,4590,0
|
|
20250109,102100,155723580,4590,4590,4590,4590,200
|
|
20250109,102000,154805580,4590,4590,4590,4590,1
|
|
20250109,101900,154800990,4580,4580,4580,4580,0
|
|
20250109,101800,154800990,4580,4595,4595,4580,5
|
|
20250109,101700,154778075,4590,4590,4590,4590,10
|
|
20250109,101600,154732175,4595,4595,4595,4595,0
|
|
20250109,101500,154732175,4595,4595,4595,4595,4
|
|
20250109,101400,154713795,4595,4590,4595,4590,6
|
|
20250109,101300,154686250,4580,4580,4580,4580,0
|
|
20250109,101200,154686250,4580,4580,4580,4570,24
|
|
20250109,101100,154576500,4595,4595,4595,4595,0
|
|
20250109,101000,154576500,4595,4595,4595,4595,0
|
|
20250109,100900,154576500,4595,4595,4595,4595,1
|
|
20250109,100800,154571905,4570,4585,4585,4570,1000
|
|
20250109,100700,149995615,4590,4590,4590,4590,200
|
|
20250109,100600,149077615,4595,4595,4595,4595,0
|
|
20250109,100500,149077615,4595,4595,4595,4595,2
|
|
20250109,100400,149068425,4590,4590,4590,4590,145
|
|
20250109,100300,148402875,4590,4590,4590,4590,0
|
|
20250109,100200,148402875,4590,4590,4590,4590,0
|
|
20250109,100100,148402875,4590,4590,4590,4590,0
|
|
20250109,100000,148402875,4590,4590,4590,4590,100
|
|
20250109,095900,147943875,4595,4595,4595,4595,100
|
|
20250109,095800,147484375,4595,4595,4595,4595,600
|
|
20250109,095700,144727375,4595,4595,4595,4595,2
|
|
20250109,095600,144718185,4580,4585,4585,4580,3
|
|
20250109,095500,144704440,4595,4585,4595,4585,50
|
|
20250109,095400,144475105,4575,4585,4585,4575,27
|
|
20250109,095300,144351540,4580,4575,4580,4575,2172
|
|
20250109,095200,134409545,4570,4575,4575,4560,1824
|
|
20250109,095100,126080775,4575,4570,4580,4570,168
|
|
20250109,095000,125312715,4570,4580,4580,4570,59
|
|
20250109,094900,125043035,4580,4580,4580,4580,46
|
|
20250109,094800,124832355,4580,4580,4580,4580,200
|
|
20250109,094700,123916355,4575,4580,4580,4570,35
|
|
20250109,094600,123756365,4580,4580,4580,4580,60
|
|
20250109,094500,123481565,4570,4570,4570,4570,5
|
|
20250109,094400,123458715,4580,4580,4580,4580,0
|
|
20250109,094300,123458715,4580,4580,4580,4580,18
|
|
20250109,094200,123376275,4580,4570,4580,4560,1010
|
|
20250109,094100,118767405,4570,4565,4570,4565,160
|
|
20250109,094000,118036505,4565,4570,4570,4565,201
|
|
20250109,093900,117118935,4580,4565,4580,4565,173
|
|
20250109,093800,116328965,4580,4600,4600,4565,4769
|
|
20250109,093700,94534310,4585,4580,4585,4575,1108
|
|
20250109,093600,89465195,4580,4585,4600,4580,869
|
|
20250109,093500,85484740,4590,4585,4605,4585,91
|
|
20250109,093400,85067235,4590,4605,4605,4590,61
|
|
20250109,093300,84787205,4605,4605,4605,4605,203
|
|
20250109,093200,83852390,4605,4605,4605,4605,0
|
|
20250109,093100,83852390,4605,4605,4605,4605,101
|
|
20250109,093000,83387285,4605,4605,4605,4605,35
|
|
20250109,092900,83226110,4600,4600,4600,4600,1
|
|
20250109,092800,83221510,4600,4580,4600,4580,47
|
|
20250109,092700,83006230,4580,4595,4595,4580,2
|
|
20250109,092600,82997055,4595,4595,4595,4595,503
|
|
20250109,092500,80685770,4595,4575,4595,4575,1139
|
|
20250109,092400,75462140,4575,4585,4585,4575,1760
|
|
20250109,092300,67399960,4580,4590,4590,4575,3123
|
|
20250109,092200,53105100,4590,4585,4590,4580,416
|
|
20250109,092100,51199355,4590,4585,4590,4585,245
|
|
20250109,092000,50075780,4585,4580,4585,4580,225
|
|
20250109,091900,49045255,4580,4580,4580,4580,40
|
|
20250109,091800,48862055,4580,4580,4580,4580,0
|
|
20250109,091700,48862055,4580,4580,4580,4580,31
|
|
20250109,091600,48720075,4580,4590,4600,4580,1104
|
|
20250109,091500,43662715,4590,4590,4590,4585,8
|
|
20250109,091400,43626025,4580,4580,4580,4580,50
|
|
20250109,091300,43397025,4580,4600,4600,4580,2002
|
|
20250109,091200,34212155,4605,4605,4605,4605,3
|
|
20250109,091100,34198340,4600,4600,4600,4600,36
|
|
20250109,091000,34032740,4600,4600,4600,4600,22
|
|
20250109,090900,33931540,4600,4600,4600,4595,340
|
|
20250109,090800,32367945,4600,4605,4605,4600,447
|
|
20250109,090700,30311740,4610,4595,4610,4595,47
|
|
20250109,090600,30095705,4595,4605,4615,4595,910
|
|
20250109,090500,25909400,4605,4605,4605,4600,265
|
|
20250109,090400,24689080,4630,4630,4630,4630,13
|
|
20250109,090300,24628890,4595,4635,4650,4595,3913
|
|
20250109,090200,6586530,4640,4640,4640,4640,45
|
|
20250109,090100,6377730,4670,4635,4670,4635,2
|
|
20250109,090000,6368425,4635,4670,4670,4635,1368
|