587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184400,503400075,4120,4120,4120,4120,872
|
|
20250110,184300,503400075,4120,4120,4120,4120,0
|
|
20250110,184200,503400075,4120,4120,4120,4120,0
|
|
20250110,184100,503400075,4120,4120,4120,4120,0
|
|
20250110,184000,503400075,4120,4120,4120,4120,0
|
|
20250110,183900,503400075,4120,4120,4120,4120,0
|
|
20250110,183800,503400075,4120,4120,4120,4120,0
|
|
20250110,183700,503400075,4120,4120,4120,4120,0
|
|
20250110,183600,503400075,4120,4120,4120,4120,0
|
|
20250110,183500,503400075,4120,4120,4120,4120,0
|
|
20250110,183400,503400075,4120,4120,4120,4120,0
|
|
20250110,183300,503400075,4120,4120,4120,4120,0
|
|
20250110,183200,503400075,4120,4120,4120,4120,0
|
|
20250110,183100,503400075,4120,4120,4120,4120,0
|
|
20250110,183000,503400075,4120,4120,4120,4120,0
|
|
20250110,182900,503400075,4120,4120,4120,4120,0
|
|
20250110,182800,503400075,4120,4120,4120,4120,0
|
|
20250110,182700,503400075,4120,4120,4120,4120,0
|
|
20250110,182600,503400075,4120,4120,4120,4120,0
|
|
20250110,182500,503400075,4120,4120,4120,4120,0
|
|
20250110,182400,503400075,4120,4120,4120,4120,0
|
|
20250110,182300,503400075,4120,4120,4120,4120,0
|
|
20250110,182200,503400075,4120,4120,4120,4120,0
|
|
20250110,182100,503400075,4120,4120,4120,4120,0
|
|
20250110,182000,503400075,4120,4120,4120,4120,0
|
|
20250110,181900,503400075,4120,4120,4120,4120,0
|
|
20250110,181800,503400075,4120,4120,4120,4120,0
|
|
20250110,181700,503400075,4120,4120,4120,4120,0
|
|
20250110,181600,503400075,4120,4120,4120,4120,0
|
|
20250110,181500,503400075,4120,4120,4120,4120,0
|
|
20250110,181400,503400075,4120,4120,4120,4120,872
|
|
20250110,181300,503400075,4120,4120,4120,4120,0
|
|
20250110,181200,503400075,4120,4120,4120,4120,0
|
|
20250110,181100,503400075,4120,4120,4120,4120,0
|
|
20250110,181000,503400075,4120,4120,4120,4120,0
|
|
20250110,180900,503400075,4120,4120,4120,4120,0
|
|
20250110,180800,503400075,4120,4120,4120,4120,0
|
|
20250110,180700,503400075,4120,4120,4120,4120,0
|
|
20250110,180600,503400075,4120,4120,4120,4120,0
|
|
20250110,180500,503400075,4120,4120,4120,4120,0
|
|
20250110,180400,503400075,4120,4120,4120,4120,0
|
|
20250110,180300,503400075,4120,4120,4120,4120,0
|
|
20250110,180200,503400075,4120,4120,4120,4120,0
|
|
20250110,180100,503400075,4120,4120,4120,4120,0
|
|
20250110,180000,503400075,4120,4120,4120,4120,0
|
|
20250110,175900,503400075,4120,4120,4120,4120,0
|
|
20250110,175800,503400075,4120,4120,4120,4120,0
|
|
20250110,175700,503400075,4120,4120,4120,4120,0
|
|
20250110,175600,503400075,4120,4120,4120,4120,0
|
|
20250110,175500,503400075,4120,4120,4120,4120,0
|
|
20250110,175400,503400075,4120,4120,4120,4120,0
|
|
20250110,175300,503400075,4120,4120,4120,4120,0
|
|
20250110,175200,503400075,4120,4120,4120,4120,0
|
|
20250110,175100,503400075,4120,4120,4120,4120,0
|
|
20250110,175000,503400075,4120,4120,4120,4120,0
|
|
20250110,174900,503400075,4120,4120,4120,4120,0
|
|
20250110,174800,503400075,4120,4120,4120,4120,0
|
|
20250110,174700,503400075,4120,4120,4120,4120,0
|
|
20250110,174600,503400075,4120,4120,4120,4120,0
|
|
20250110,174500,503400075,4120,4120,4120,4120,0
|
|
20250110,174400,503400075,4120,4120,4120,4120,872
|
|
20250110,174300,503400075,4120,4120,4120,4120,0
|
|
20250110,174200,503400075,4120,4120,4120,4120,0
|
|
20250110,174100,503400075,4120,4120,4120,4120,0
|
|
20250110,174000,503400075,4120,4120,4120,4120,0
|
|
20250110,173900,503400075,4120,4120,4120,4120,0
|
|
20250110,173800,503400075,4120,4120,4120,4120,0
|
|
20250110,173700,503400075,4120,4120,4120,4120,0
|
|
20250110,173600,503400075,4120,4120,4120,4120,0
|
|
20250110,173500,503400075,4120,4120,4120,4120,0
|
|
20250110,173400,503400075,4120,4120,4120,4120,0
|
|
20250110,173300,503400075,4120,4120,4120,4120,0
|
|
20250110,173200,503400075,4120,4120,4120,4120,0
|
|
20250110,173100,503400075,4120,4120,4120,4120,0
|
|
20250110,173000,503400075,4120,4120,4120,4120,0
|
|
20250110,172900,503400075,4120,4120,4120,4120,0
|
|
20250110,172800,503400075,4120,4120,4120,4120,0
|
|
20250110,172700,503400075,4120,4120,4120,4120,0
|
|
20250110,172600,503400075,4120,4120,4120,4120,0
|
|
20250110,172500,503400075,4120,4120,4120,4120,0
|
|
20250110,172400,503400075,4120,4120,4120,4120,0
|
|
20250110,172300,503400075,4120,4120,4120,4120,0
|
|
20250110,172200,503400075,4120,4120,4120,4120,0
|
|
20250110,172100,503400075,4120,4120,4120,4120,0
|
|
20250110,172000,503400075,4120,4120,4120,4120,0
|
|
20250110,171900,503400075,4120,4120,4120,4120,0
|
|
20250110,171800,503400075,4120,4120,4120,4120,0
|
|
20250110,171700,503400075,4120,4120,4120,4120,0
|
|
20250110,171600,503400075,4120,4120,4120,4120,0
|
|
20250110,171500,503400075,4120,4120,4120,4120,0
|
|
20250110,171400,503400075,4120,4120,4120,4120,872
|
|
20250110,171300,503400075,4120,4120,4120,4120,0
|
|
20250110,171200,503400075,4120,4120,4120,4120,0
|
|
20250110,171100,503400075,4120,4120,4120,4120,0
|
|
20250110,171000,503400075,4120,4120,4120,4120,0
|
|
20250110,170900,503400075,4120,4120,4120,4120,0
|
|
20250110,170800,503400075,4120,4120,4120,4120,0
|
|
20250110,170700,503400075,4120,4120,4120,4120,0
|
|
20250110,170600,503400075,4120,4120,4120,4120,0
|
|
20250110,170500,503400075,4120,4120,4120,4120,0
|
|
20250110,170400,503400075,4120,4120,4120,4120,0
|
|
20250110,170300,503400075,4120,4120,4120,4120,0
|
|
20250110,170200,503400075,4120,4120,4120,4120,0
|
|
20250110,170100,503400075,4120,4120,4120,4120,0
|
|
20250110,170000,503400075,4120,4120,4120,4120,0
|
|
20250110,165900,503400075,4120,4120,4120,4120,0
|
|
20250110,165800,503400075,4120,4120,4120,4120,0
|
|
20250110,165700,503400075,4120,4120,4120,4120,0
|
|
20250110,165600,503400075,4120,4120,4120,4120,0
|
|
20250110,165500,503400075,4120,4120,4120,4120,0
|
|
20250110,165400,503400075,4120,4120,4120,4120,0
|
|
20250110,165300,503400075,4120,4120,4120,4120,0
|
|
20250110,165200,503400075,4120,4120,4120,4120,0
|
|
20250110,165100,503400075,4120,4120,4120,4120,0
|
|
20250110,165000,503400075,4120,4120,4120,4120,0
|
|
20250110,164900,503400075,4120,4120,4120,4120,0
|
|
20250110,164800,503400075,4120,4120,4120,4120,0
|
|
20250110,164700,503400075,4120,4120,4120,4120,0
|
|
20250110,164600,503400075,4120,4120,4120,4120,0
|
|
20250110,164500,503400075,4120,4120,4120,4120,0
|
|
20250110,164400,503400075,4120,4120,4120,4120,872
|
|
20250110,164300,503400075,4120,4120,4120,4120,0
|
|
20250110,164200,503400075,4120,4120,4120,4120,0
|
|
20250110,164100,503400075,4120,4120,4120,4120,0
|
|
20250110,164000,503400075,4120,4120,4120,4120,0
|
|
20250110,163900,503400075,4120,4120,4120,4120,0
|
|
20250110,163800,503400075,4120,4120,4120,4120,0
|
|
20250110,163700,503400075,4120,4120,4120,4120,0
|
|
20250110,163600,503400075,4120,4120,4120,4120,0
|
|
20250110,163500,503400075,4120,4120,4120,4120,0
|
|
20250110,163400,503400075,4120,4120,4120,4120,0
|
|
20250110,163300,503400075,4120,4120,4120,4120,0
|
|
20250110,163200,503400075,4120,4120,4120,4120,0
|
|
20250110,163100,503400075,4120,4120,4120,4120,0
|
|
20250110,163000,503400075,4120,4120,4120,4120,0
|
|
20250110,162900,503400075,4120,4120,4120,4120,0
|
|
20250110,162800,503400075,4120,4120,4120,4120,0
|
|
20250110,162700,503400075,4120,4120,4120,4120,0
|
|
20250110,162600,503400075,4120,4120,4120,4120,0
|
|
20250110,162500,503400075,4120,4120,4120,4120,0
|
|
20250110,162400,503400075,4120,4120,4120,4120,0
|
|
20250110,162300,503400075,4120,4120,4120,4120,0
|
|
20250110,162200,503400075,4120,4120,4120,4120,0
|
|
20250110,162100,503400075,4120,4120,4120,4120,0
|
|
20250110,162000,503400075,4120,4120,4120,4120,0
|
|
20250110,161900,503400075,4120,4120,4120,4120,0
|
|
20250110,161800,503400075,4120,4120,4120,4120,0
|
|
20250110,161700,503400075,4120,4120,4120,4120,0
|
|
20250110,161600,503400075,4120,4120,4120,4120,0
|
|
20250110,161500,503400075,4120,4120,4120,4120,0
|
|
20250110,161400,503400075,4120,4120,4120,4120,872
|
|
20250110,161300,503400075,4120,4120,4120,4120,0
|
|
20250110,161200,503400075,4120,4120,4120,4120,0
|
|
20250110,161100,503400075,4120,4120,4120,4120,0
|
|
20250110,161000,503400075,4120,4120,4120,4120,0
|
|
20250110,160900,503400075,4120,4120,4120,4120,0
|
|
20250110,160800,503400075,4120,4120,4120,4120,0
|
|
20250110,160700,503400075,4120,4120,4120,4120,0
|
|
20250110,160600,503400075,4120,4120,4120,4120,0
|
|
20250110,160500,503400075,4120,4120,4120,4120,0
|
|
20250110,160400,503400075,4120,4120,4120,4120,0
|
|
20250110,160300,503400075,4120,4120,4120,4120,0
|
|
20250110,160200,503400075,4120,4120,4120,4120,0
|
|
20250110,160100,503400075,4120,4120,4120,4120,0
|
|
20250110,160000,503400075,4120,4120,4120,4120,0
|
|
20250110,155900,503400075,4120,4120,4120,4120,0
|
|
20250110,155800,503400075,4120,4120,4120,4120,0
|
|
20250110,155700,503400075,4120,4120,4120,4120,0
|
|
20250110,155600,503400075,4120,4120,4120,4120,0
|
|
20250110,155500,503400075,4120,4120,4120,4120,0
|
|
20250110,155400,503400075,4120,4120,4120,4120,0
|
|
20250110,155300,503400075,4120,4120,4120,4120,0
|
|
20250110,155200,503400075,4120,4120,4120,4120,0
|
|
20250110,155100,503400075,4120,4120,4120,4120,0
|
|
20250110,155000,503400075,4120,4120,4120,4120,0
|
|
20250110,154900,503400075,4120,4120,4120,4120,0
|
|
20250110,154800,503400075,4120,4120,4120,4120,0
|
|
20250110,154700,503400075,4120,4120,4120,4120,0
|
|
20250110,154600,503400075,4120,4120,4120,4120,0
|
|
20250110,154500,503400075,4120,4120,4120,4120,0
|
|
20250110,154400,503400075,4120,4120,4120,4120,872
|
|
20250110,154300,503400075,4120,4120,4120,4120,0
|
|
20250110,154200,503400075,4120,4120,4120,4120,0
|
|
20250110,154100,503400075,4120,4120,4120,4120,0
|
|
20250110,154000,503400075,4120,4120,4120,4120,0
|
|
20250110,153900,503400075,4120,4120,4120,4120,0
|
|
20250110,153800,503400075,4120,4120,4120,4120,0
|
|
20250110,153700,503400075,4120,4120,4120,4120,0
|
|
20250110,153600,503400075,4120,4120,4120,4120,0
|
|
20250110,153500,503400075,4120,4120,4120,4120,0
|
|
20250110,153400,503400075,4120,4120,4120,4120,0
|
|
20250110,153300,503400075,4120,4120,4120,4120,0
|
|
20250110,153200,503400075,4120,4120,4120,4120,0
|
|
20250110,153100,503400075,4120,4120,4120,4120,0
|
|
20250110,153000,503400075,4120,4120,4120,4120,872
|
|
20250110,152900,499807435,4115,4115,4115,4115,0
|
|
20250110,152800,499807435,4115,4115,4115,4115,0
|
|
20250110,152700,499807435,4115,4115,4115,4115,0
|
|
20250110,152600,499807435,4115,4115,4115,4115,0
|
|
20250110,152500,499807435,4115,4115,4115,4115,0
|
|
20250110,152400,499807435,4115,4115,4115,4115,0
|
|
20250110,152300,499807435,4115,4115,4115,4115,0
|
|
20250110,152200,499807435,4115,4115,4115,4115,0
|
|
20250110,152100,499807435,4115,4115,4115,4115,0
|
|
20250110,152000,499807435,4115,4115,4115,4115,0
|
|
20250110,151900,499807435,4115,4115,4120,4115,334
|
|
20250110,151800,498431760,4115,4120,4120,4115,677
|
|
20250110,151700,495642575,4120,4120,4120,4120,136
|
|
20250110,151600,495082255,4120,4120,4120,4115,211
|
|
20250110,151500,494213375,4120,4115,4120,4115,865
|
|
20250110,151400,490653745,4120,4120,4120,4120,143
|
|
20250110,151300,490064585,4120,4120,4120,4120,369
|
|
20250110,151200,488544305,4115,4120,4120,4115,138
|
|
20250110,151100,487975780,4115,4120,4120,4115,258
|
|
20250110,151000,486913790,4120,4125,4125,4120,524
|
|
20250110,150900,484752945,4125,4125,4125,4120,1994
|
|
20250110,150800,476527865,4120,4115,4125,4115,1674
|
|
20250110,150700,469639160,4115,4115,4115,4115,133
|
|
20250110,150600,469091865,4115,4115,4115,4115,92
|
|
20250110,150500,468713285,4115,4115,4115,4115,92
|
|
20250110,150400,468334705,4115,4115,4115,4115,124
|
|
20250110,150300,467824445,4110,4110,4115,4110,294
|
|
20250110,150200,466615570,4110,4115,4115,4110,224
|
|
20250110,150100,465694560,4110,4115,4115,4110,231
|
|
20250110,150000,464744995,4115,4125,4125,4115,1296
|
|
20250110,145900,459410575,4125,4120,4125,4120,124
|
|
20250110,145800,458899235,4120,4115,4120,4115,146
|
|
20250110,145700,458298140,4120,4115,4120,4115,198
|
|
20250110,145600,457483060,4115,4125,4125,4115,241
|
|
20250110,145500,456490130,4125,4125,4125,4120,62
|
|
20250110,145400,456234405,4115,4125,4125,4115,188
|
|
20250110,145300,455459755,4125,4120,4125,4120,492
|
|
20250110,145200,453432240,4120,4120,4120,4115,1126
|
|
20250110,145100,448793135,4120,4115,4120,4115,173
|
|
20250110,145000,448081085,4110,4120,4120,4110,206
|
|
20250110,144900,447233520,4120,4120,4120,4120,94
|
|
20250110,144800,446846240,4115,4120,4120,4115,126
|
|
20250110,144700,446327570,4120,4120,4120,4120,145
|
|
20250110,144600,445730170,4120,4115,4120,4115,213
|
|
20250110,144500,444852765,4115,4115,4115,4115,224
|
|
20250110,144400,443931005,4110,4115,4120,4110,1156
|
|
20250110,144300,439169720,4115,4120,4120,4115,235
|
|
20250110,144200,438202090,4120,4120,4120,4120,124
|
|
20250110,144100,437691210,4115,4115,4115,4115,2518
|
|
20250110,144000,427329640,4115,4115,4115,4115,154
|
|
20250110,143900,426695930,4115,4110,4115,4110,872
|
|
20250110,143800,423111855,4105,4105,4105,4105,1075
|
|
20250110,143700,418698980,4105,4105,4105,4105,94
|
|
20250110,143600,418313110,4105,4105,4105,4100,287
|
|
20250110,143500,417135405,4105,4105,4105,4105,162
|
|
20250110,143400,416470395,4100,4105,4105,4100,66
|
|
20250110,143300,416199475,4105,4105,4105,4105,0
|
|
20250110,143200,416199475,4105,4105,4105,4105,1
|
|
20250110,143100,416195370,4100,4100,4100,4100,0
|
|
20250110,143000,416195370,4100,4100,4100,4100,0
|
|
20250110,142900,416195370,4100,4100,4100,4100,40
|
|
20250110,142800,416031370,4100,4110,4110,4100,109
|
|
20250110,142700,415584240,4110,4110,4110,4110,30
|
|
20250110,142600,415460940,4110,4110,4110,4110,90
|
|
20250110,142500,415091040,4110,4110,4110,4110,0
|
|
20250110,142400,415091040,4110,4100,4110,4100,4316
|
|
20250110,142300,397393980,4100,4100,4100,4100,840
|
|
20250110,142200,393949980,4100,4090,4100,4090,87
|
|
20250110,142100,393594140,4100,4100,4100,4100,9
|
|
20250110,142000,393557240,4100,4100,4100,4100,1
|
|
20250110,141900,393553140,4095,4095,4095,4095,0
|
|
20250110,141800,393553140,4095,4095,4095,4095,0
|
|
20250110,141700,393553140,4095,4095,4095,4095,150
|
|
20250110,141600,392938890,4095,4095,4095,4095,500
|
|
20250110,141500,390891390,4090,4100,4100,4090,2
|
|
20250110,141400,390883200,4095,4090,4095,4090,101
|
|
20250110,141300,390470035,4095,4095,4095,4095,203
|
|
20250110,141200,389638750,4095,4095,4095,4095,200
|
|
20250110,141100,388819750,4095,4090,4095,4090,1255
|
|
20250110,141000,383683015,4090,4090,4090,4090,0
|
|
20250110,140900,383683015,4090,4090,4090,4090,2
|
|
20250110,140800,383674835,4095,4095,4095,4095,0
|
|
20250110,140700,383674835,4095,4095,4095,4095,2
|
|
20250110,140600,383666645,4080,4095,4095,4080,95
|
|
20250110,140500,383278910,4085,4085,4085,4085,122
|
|
20250110,140400,382780540,4085,4085,4085,4085,26
|
|
20250110,140300,382674330,4090,4090,4090,4090,0
|
|
20250110,140200,382674330,4090,4085,4090,4085,262
|
|
20250110,140100,381603030,4085,4085,4090,4085,304
|
|
20250110,140000,380361150,4085,4085,4085,4085,0
|
|
20250110,135900,380361150,4085,4085,4085,4085,0
|
|
20250110,135800,380361150,4085,4085,4085,4085,0
|
|
20250110,135700,380361150,4085,4085,4085,4085,319
|
|
20250110,135600,379058035,4085,4075,4085,4075,87
|
|
20250110,135500,378703500,4075,4075,4075,4075,400
|
|
20250110,135400,377073500,4075,4080,4085,4075,1654
|
|
20250110,135300,370321375,4075,4075,4075,4075,500
|
|
20250110,135200,368283875,4075,4075,4075,4075,52
|
|
20250110,135100,368071975,4075,4075,4075,4075,1032
|
|
20250110,135000,363866575,4075,4075,4075,4075,0
|
|
20250110,134900,363866575,4075,4080,4080,4075,88
|
|
20250110,134800,363507965,4075,4075,4075,4075,188
|
|
20250110,134700,362741865,4075,4075,4075,4075,212
|
|
20250110,134600,361877965,4080,4080,4080,4080,50
|
|
20250110,134500,361673965,4080,4080,4080,4080,364
|
|
20250110,134400,360188845,4075,4075,4075,4075,60
|
|
20250110,134300,359944345,4075,4075,4075,4075,0
|
|
20250110,134200,359944345,4075,4075,4075,4075,113
|
|
20250110,134100,359483870,4075,4075,4075,4075,56
|
|
20250110,134000,359255670,4080,4080,4080,4080,0
|
|
20250110,133900,359255670,4080,4080,4080,4080,0
|
|
20250110,133800,359255670,4080,4080,4080,4080,697
|
|
20250110,133700,356411910,4075,4075,4075,4075,0
|
|
20250110,133600,356411910,4075,4075,4075,4075,1501
|
|
20250110,133500,350295335,4070,4070,4070,4070,86
|
|
20250110,133400,349945315,4070,4070,4070,4070,100
|
|
20250110,133300,349538315,4070,4070,4070,4070,0
|
|
20250110,133200,349538315,4070,4070,4070,4070,0
|
|
20250110,133100,349538315,4070,4070,4070,4070,0
|
|
20250110,133000,349538315,4070,4070,4070,4070,0
|
|
20250110,132900,349538315,4070,4070,4070,4070,90
|
|
20250110,132800,349172015,4070,4070,4070,4070,1
|
|
20250110,132700,349167945,4070,4070,4070,4070,0
|
|
20250110,132600,349167945,4070,4070,4070,4070,0
|
|
20250110,132500,349167945,4070,4070,4070,4070,0
|
|
20250110,132400,349167945,4070,4070,4070,4070,352
|
|
20250110,132300,347735305,4060,4060,4060,4060,0
|
|
20250110,132200,347735305,4060,4060,4060,4060,86
|
|
20250110,132100,347386145,4060,4060,4060,4060,0
|
|
20250110,132000,347386145,4060,4060,4060,4060,1
|
|
20250110,131900,347382085,4065,4065,4065,4065,0
|
|
20250110,131800,347382085,4065,4065,4065,4065,1
|
|
20250110,131700,347378020,4060,4060,4060,4060,2
|
|
20250110,131600,347369900,4070,4070,4070,4070,1
|
|
20250110,131500,347365830,4055,4055,4065,4055,644
|
|
20250110,131400,344748840,4060,4065,4065,4060,113
|
|
20250110,131300,344290045,4065,4065,4070,4060,1529
|
|
20250110,131200,338069675,4070,4070,4070,4070,0
|
|
20250110,131100,338069675,4070,4060,4070,4060,41
|
|
20250110,131000,337903205,4060,4060,4060,4060,15
|
|
20250110,130900,337842305,4055,4055,4055,4055,115
|
|
20250110,130800,337375980,4055,4055,4055,4055,0
|
|
20250110,130700,337375980,4055,4055,4055,4055,89
|
|
20250110,130600,337015085,4060,4060,4060,4060,12
|
|
20250110,130500,336966365,4060,4055,4060,4055,12176
|
|
20250110,130400,287592650,4060,4055,4060,4055,134
|
|
20250110,130300,287048620,4055,4055,4055,4055,48
|
|
20250110,130200,286853980,4055,4055,4055,4055,50
|
|
20250110,130100,286651230,4055,4055,4055,4055,41
|
|
20250110,130000,286484975,4055,4055,4055,4055,60
|
|
20250110,125900,286241675,4055,4055,4060,4055,686
|
|
20250110,125800,283459940,4060,4060,4060,4060,0
|
|
20250110,125700,283459940,4060,4060,4060,4060,43
|
|
20250110,125600,283285360,4060,4060,4060,4060,10
|
|
20250110,125500,283244760,4060,4060,4060,4060,0
|
|
20250110,125400,283244760,4060,4060,4060,4060,101
|
|
20250110,125300,282834700,4060,4065,4065,4060,81
|
|
20250110,125200,282505820,4065,4065,4065,4065,60
|
|
20250110,125100,282261920,4060,4060,4060,4060,86
|
|
20250110,125000,281912760,4065,4065,4065,4065,0
|
|
20250110,124900,281912760,4065,4065,4065,4065,0
|
|
20250110,124800,281912760,4065,4065,4065,4065,0
|
|
20250110,124700,281912760,4065,4065,4065,4065,38
|
|
20250110,124600,281758290,4070,4070,4070,4070,1
|
|
20250110,124500,281754220,4070,4070,4070,4070,100
|
|
20250110,124400,281347220,4075,4075,4075,4075,0
|
|
20250110,124300,281347220,4075,4075,4075,4075,1
|
|
20250110,124200,281343145,4060,4060,4060,4060,1
|
|
20250110,124100,281339085,4065,4065,4065,4065,0
|
|
20250110,124000,281339085,4065,4065,4065,4065,0
|
|
20250110,123900,281339085,4065,4065,4065,4065,0
|
|
20250110,123800,281339085,4065,4060,4065,4060,207
|
|
20250110,123700,280498165,4065,4065,4065,4065,0
|
|
20250110,123600,280498165,4065,4065,4065,4065,9
|
|
20250110,123500,280461580,4080,4080,4080,4080,0
|
|
20250110,123400,280461580,4080,4080,4080,4080,0
|
|
20250110,123300,280461580,4080,4080,4080,4080,0
|
|
20250110,123200,280461580,4080,4080,4080,4080,0
|
|
20250110,123100,280461580,4080,4080,4080,4080,0
|
|
20250110,123000,280461580,4080,4080,4080,4080,1
|
|
20250110,122900,280457500,4080,4080,4080,4080,26
|
|
20250110,122800,280351420,4080,4080,4080,4080,0
|
|
20250110,122700,280351420,4080,4050,4080,4050,131
|
|
20250110,122600,279820840,4080,4080,4080,4080,0
|
|
20250110,122500,279820840,4080,4080,4080,4080,1
|
|
20250110,122400,279816760,4050,4065,4065,4050,12187
|
|
20250110,122300,230360575,4070,4070,4070,4070,7
|
|
20250110,122200,230332085,4085,4085,4085,4085,2
|
|
20250110,122100,230323915,4065,4065,4065,4065,1002
|
|
20250110,122000,226250785,4065,4070,4070,4065,2832
|
|
20250110,121900,214728460,4075,4085,4085,4075,471
|
|
20250110,121800,212808250,4085,4085,4085,4085,11
|
|
20250110,121700,212763315,4085,4085,4085,4080,90
|
|
20250110,121600,212396095,4085,4085,4085,4085,1
|
|
20250110,121500,212392010,4080,4080,4080,4080,0
|
|
20250110,121400,212392010,4080,4080,4080,4080,1
|
|
20250110,121300,212387930,4085,4085,4085,4085,108
|
|
20250110,121200,211946750,4085,4085,4085,4085,3
|
|
20250110,121100,211934495,4080,4080,4080,4080,0
|
|
20250110,121000,211934495,4080,4080,4080,4080,0
|
|
20250110,120900,211934495,4080,4080,4080,4080,0
|
|
20250110,120800,211934495,4080,4080,4080,4080,0
|
|
20250110,120700,211934495,4080,4080,4080,4080,26
|
|
20250110,120600,211828415,4075,4075,4075,4075,86
|
|
20250110,120500,211477965,4075,4075,4075,4075,0
|
|
20250110,120400,211477965,4075,4075,4075,4075,0
|
|
20250110,120300,211477965,4075,4075,4075,4075,0
|
|
20250110,120200,211477965,4075,4075,4075,4075,0
|
|
20250110,120100,211477965,4075,4075,4075,4075,0
|
|
20250110,120000,211477965,4075,4075,4075,4075,100
|
|
20250110,115900,211070465,4075,4075,4075,4075,86
|
|
20250110,115800,210720015,4075,4075,4075,4075,55
|
|
20250110,115700,210495890,4080,4080,4080,4080,0
|
|
20250110,115600,210495890,4080,4080,4080,4080,79
|
|
20250110,115500,210173570,4080,4080,4080,4080,66
|
|
20250110,115400,209904290,4085,4085,4085,4085,40
|
|
20250110,115300,209740890,4080,4080,4080,4080,4
|
|
20250110,115200,209724570,4075,4075,4075,4075,86
|
|
20250110,115100,209374120,4075,4085,4085,4075,352
|
|
20250110,115000,207938585,4085,4085,4085,4085,15
|
|
20250110,114900,207877310,4080,4080,4080,4080,10
|
|
20250110,114800,207836510,4090,4085,4090,4085,4
|
|
20250110,114700,207820155,4080,4080,4080,4080,0
|
|
20250110,114600,207820155,4080,4080,4080,4080,0
|
|
20250110,114500,207820155,4080,4080,4080,4080,0
|
|
20250110,114400,207820155,4080,4080,4080,4080,86
|
|
20250110,114300,207469275,4085,4085,4085,4085,0
|
|
20250110,114200,207469275,4085,4090,4090,4085,67
|
|
20250110,114100,207195365,4095,4095,4095,4095,79
|
|
20250110,114000,206871860,4090,4085,4090,4085,943
|
|
20250110,113900,203015895,4085,4085,4085,4085,1
|
|
20250110,113800,203011810,4085,4085,4085,4085,0
|
|
20250110,113700,203011810,4085,4085,4085,4085,150
|
|
20250110,113600,202399060,4085,4085,4085,4085,0
|
|
20250110,113500,202399060,4085,4085,4085,4080,131
|
|
20250110,113400,201864355,4085,4080,4085,4080,200
|
|
20250110,113300,201047585,4075,4075,4075,4075,0
|
|
20250110,113200,201047585,4075,4075,4075,4075,1500
|
|
20250110,113100,194935085,4075,4075,4075,4075,0
|
|
20250110,113000,194935085,4075,4075,4075,4075,1
|
|
20250110,112900,194931010,4085,4085,4085,4085,0
|
|
20250110,112800,194931010,4085,4075,4085,4075,106
|
|
20250110,112700,194498860,4085,4085,4085,4075,221
|
|
20250110,112600,193596085,4085,4080,4085,4080,152
|
|
20250110,112500,192975915,4070,4070,4070,4070,315
|
|
20250110,112400,191693865,4070,4070,4070,4070,1000
|
|
20250110,112300,187623865,4080,4080,4080,4080,1
|
|
20250110,112200,187619785,4080,4080,4080,4080,2
|
|
20250110,112100,187611625,4070,4080,4080,4070,98
|
|
20250110,112000,187212700,4070,4070,4070,4070,1
|
|
20250110,111900,187208630,4070,4070,4070,4070,32
|
|
20250110,111800,187078390,4065,4065,4065,4065,0
|
|
20250110,111700,187078390,4065,4065,4065,4065,0
|
|
20250110,111600,187078390,4065,4065,4065,4065,0
|
|
20250110,111500,187078390,4065,4065,4065,4065,0
|
|
20250110,111400,187078390,4065,4065,4065,4065,0
|
|
20250110,111300,187078390,4065,4070,4070,4065,971
|
|
20250110,111200,183129455,4080,4080,4080,4080,40
|
|
20250110,111100,182966255,4080,4070,4080,4070,139
|
|
20250110,111000,182400435,4070,4070,4070,4070,0
|
|
20250110,110900,182400435,4070,4070,4070,4070,0
|
|
20250110,110800,182400435,4070,4070,4070,4070,88
|
|
20250110,110700,182042275,4070,4070,4070,4070,39
|
|
20250110,110600,181883545,4065,4065,4065,4065,0
|
|
20250110,110500,181883545,4065,4070,4070,4065,213
|
|
20250110,110400,181016675,4085,4085,4085,4085,1
|
|
20250110,110300,181012590,4070,4070,4070,4070,1200
|
|
20250110,110200,176128590,4070,4085,4085,4070,88
|
|
20250110,110100,175770400,4085,4085,4085,4085,0
|
|
20250110,110000,175770400,4085,4070,4085,4065,151
|
|
20250110,105900,175156520,4065,4065,4065,4065,0
|
|
20250110,105800,175156520,4065,4065,4065,4065,130
|
|
20250110,105700,174628070,4065,4065,4065,4065,12
|
|
20250110,105600,174579290,4070,4070,4070,4070,0
|
|
20250110,105500,174579290,4070,4085,4085,4070,150
|
|
20250110,105400,173966960,4090,4090,4090,4090,24
|
|
20250110,105300,173868800,4090,4090,4090,4090,1
|
|
20250110,105200,173864710,4070,4070,4070,4070,1069
|
|
20250110,105100,169513880,4070,4070,4070,4070,0
|
|
20250110,105000,169513880,4070,4070,4070,4070,130
|
|
20250110,104900,168984780,4070,4075,4075,4070,1000
|
|
20250110,104800,164911110,4075,4075,4075,4075,0
|
|
20250110,104700,164911110,4075,4075,4075,4075,4
|
|
20250110,104600,164894810,4075,4075,4075,4075,0
|
|
20250110,104500,164894810,4075,4075,4075,4075,1
|
|
20250110,104400,164890735,4075,4080,4080,4075,507
|
|
20250110,104300,162823650,4080,4080,4095,4080,108
|
|
20250110,104200,162382980,4080,4085,4085,4080,301
|
|
20250110,104100,161154780,4080,4080,4080,4080,0
|
|
20250110,104000,161154780,4080,4080,4080,4080,100
|
|
20250110,103900,160746780,4075,4100,4100,4075,131
|
|
20250110,103800,160212930,4080,4080,4080,4080,0
|
|
20250110,103700,160212930,4080,4100,4100,4080,33
|
|
20250110,103600,160078270,4080,4080,4080,4080,0
|
|
20250110,103500,160078270,4080,4095,4095,4080,4277
|
|
20250110,103400,142616880,4100,4100,4100,4100,114
|
|
20250110,103300,142149480,4100,4100,4100,4100,0
|
|
20250110,103200,142149480,4100,4100,4100,4100,8
|
|
20250110,103100,142116680,4095,4095,4095,4095,86
|
|
20250110,103000,141764510,4100,4105,4105,4100,485
|
|
20250110,102900,139775890,4100,4100,4100,4100,0
|
|
20250110,102800,139775890,4100,4100,4100,4100,60
|
|
20250110,102700,139529890,4100,4105,4105,4100,167
|
|
20250110,102600,138845140,4100,4105,4105,4100,29
|
|
20250110,102500,138726230,4110,4110,4110,4110,100
|
|
20250110,102400,138315230,4110,4105,4110,4105,20
|
|
20250110,102300,138233040,4110,4110,4110,4110,10
|
|
20250110,102200,138191940,4100,4110,4110,4100,98
|
|
20250110,102100,137789980,4110,4110,4110,4110,201
|
|
20250110,102000,136963870,4110,4100,4110,4100,951
|
|
20250110,101900,133056760,4100,4100,4100,4100,0
|
|
20250110,101800,133056760,4100,4110,4110,4100,94
|
|
20250110,101700,132671310,4110,4100,4110,4100,42
|
|
20250110,101600,132499100,4110,4110,4110,4110,1
|
|
20250110,101500,132494990,4100,4100,4100,4100,0
|
|
20250110,101400,132494990,4100,4110,4110,4100,1200
|
|
20250110,101300,127571740,4100,4100,4100,4100,86
|
|
20250110,101200,127219140,4100,4100,4100,4100,100
|
|
20250110,101100,126809140,4110,4100,4110,4100,404
|
|
20250110,101000,125152700,4110,4095,4110,4095,5065
|
|
20250110,100900,104386625,4095,4100,4100,4095,201
|
|
20250110,100800,103563525,4095,4095,4095,4095,36
|
|
20250110,100700,103416105,4095,4085,4095,4085,263
|
|
20250110,100600,102339220,4095,4090,4095,4090,1736
|
|
20250110,100500,95238925,4085,4085,4085,4085,1
|
|
20250110,100400,95234840,4090,4090,4090,4090,4
|
|
20250110,100300,95218480,4085,4085,4085,4085,729
|
|
20250110,100200,92240515,4085,4080,4085,4080,8
|
|
20250110,100100,92207860,4080,4080,4080,4080,0
|
|
20250110,100000,92207860,4080,4080,4080,4080,0
|
|
20250110,095900,92207860,4080,4080,4080,4080,1
|
|
20250110,095800,92203780,4080,4080,4080,4080,14
|
|
20250110,095700,92146660,4085,4085,4085,4085,491
|
|
20250110,095600,90140925,4080,4080,4080,4080,140
|
|
20250110,095500,89569725,4085,4085,4085,4085,0
|
|
20250110,095400,89569725,4085,4085,4085,4085,20
|
|
20250110,095300,89488025,4085,4085,4085,4085,0
|
|
20250110,095200,89488025,4085,4085,4090,4085,307
|
|
20250110,095100,88233910,4080,4090,4090,4080,2
|
|
20250110,095000,88225740,4075,4075,4075,4075,10
|
|
20250110,094900,88184990,4075,4075,4080,4075,169
|
|
20250110,094800,87496305,4080,4080,4080,4080,94
|
|
20250110,094700,87112785,4080,4075,4080,4075,5
|
|
20250110,094600,87092395,4075,4090,4090,4075,204
|
|
20250110,094500,86260540,4090,4090,4090,4090,5
|
|
20250110,094400,86240090,4090,4090,4090,4090,6
|
|
20250110,094300,86215550,4090,4090,4090,4080,6
|
|
20250110,094200,86191030,4090,4090,4090,4090,405
|
|
20250110,094100,84534580,4070,4075,4095,4070,105
|
|
20250110,094000,84107105,4070,4095,4095,4070,111
|
|
20250110,093900,83654935,4095,4095,4095,4095,4
|
|
20250110,093800,83638555,4075,4080,4080,4075,409
|
|
20250110,093700,81971875,4080,4085,4085,4080,700
|
|
20250110,093600,79115590,4085,4085,4085,4085,2
|
|
20250110,093500,79107420,4100,4100,4100,4100,61
|
|
20250110,093400,78857320,4100,4100,4100,4100,12
|
|
20250110,093300,78808120,4085,4090,4090,4085,410
|
|
20250110,093200,77133120,4100,4100,4100,4090,410
|
|
20250110,093100,75456120,4090,4100,4100,4090,501
|
|
20250110,093000,73402030,4105,4105,4105,4105,4
|
|
20250110,092900,73385610,4090,4095,4095,4090,601
|
|
20250110,092800,70927500,4095,4095,4095,4095,263
|
|
20250110,092700,69850515,4095,4100,4100,4095,334
|
|
20250110,092600,68482750,4090,4090,4090,4090,0
|
|
20250110,092500,68482750,4090,4090,4090,4090,1
|
|
20250110,092400,68478660,4110,4110,4110,4110,0
|
|
20250110,092300,68478660,4110,4105,4110,4105,556
|
|
20250110,092200,66196250,4105,4090,4105,4085,1026
|
|
20250110,092100,62002345,4090,4090,4090,4090,238
|
|
20250110,092000,61028925,4090,4105,4105,4090,5909
|
|
20250110,091900,36860665,4105,4105,4105,4105,1201
|
|
20250110,091800,31930560,4095,4090,4095,4090,1304
|
|
20250110,091700,26591215,4090,4090,4090,4090,593
|
|
20250110,091600,24165845,4095,4095,4095,4095,0
|
|
20250110,091500,24165845,4095,4095,4095,4095,1
|
|
20250110,091400,24161750,4110,4110,4110,4110,81
|
|
20250110,091300,23828840,4110,4110,4110,4110,1402
|
|
20250110,091200,18066620,4110,4105,4110,4085,835
|
|
20250110,091100,14635795,4110,4110,4110,4110,0
|
|
20250110,091000,14635795,4110,4090,4110,4085,580
|
|
20250110,090900,12252140,4110,4115,4115,4100,433
|
|
20250110,090800,10474015,4110,4115,4115,4110,11
|
|
20250110,090700,10428800,4120,4120,4120,4120,24
|
|
20250110,090600,10329920,4120,4115,4120,4115,401
|
|
20250110,090500,8678550,4115,4115,4115,4090,785
|
|
20250110,090400,5453325,4115,4115,4115,4115,70
|
|
20250110,090300,5165275,4115,4095,4115,4095,626
|
|
20250110,090200,2597265,4100,4095,4100,4080,67
|
|
20250110,090100,2322600,4095,4100,4100,4095,3
|
|
20250110,090000,2310310,4100,4105,4105,4095,563
|