604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190100,235638490,4980,4980,4980,4980,642
|
|
20250109,190000,235638490,4980,4980,4980,4980,0
|
|
20250109,185900,235638490,4980,4980,4980,4980,0
|
|
20250109,185800,235638490,4980,4980,4980,4980,0
|
|
20250109,185700,235638490,4980,4980,4980,4980,0
|
|
20250109,185600,235638490,4980,4980,4980,4980,0
|
|
20250109,185500,235638490,4980,4980,4980,4980,0
|
|
20250109,185400,235638490,4980,4980,4980,4980,0
|
|
20250109,185300,235638490,4980,4980,4980,4980,0
|
|
20250109,185200,235638490,4980,4980,4980,4980,0
|
|
20250109,185100,235638490,4980,4980,4980,4980,0
|
|
20250109,185000,235638490,4980,4980,4980,4980,0
|
|
20250109,184900,235638490,4980,4980,4980,4980,0
|
|
20250109,184800,235638490,4980,4980,4980,4980,0
|
|
20250109,184700,235638490,4980,4980,4980,4980,0
|
|
20250109,184600,235638490,4980,4980,4980,4980,0
|
|
20250109,184500,235638490,4980,4980,4980,4980,0
|
|
20250109,184400,235638490,4980,4980,4980,4980,0
|
|
20250109,184300,235638490,4980,4980,4980,4980,0
|
|
20250109,184200,235638490,4980,4980,4980,4980,0
|
|
20250109,184100,235638490,4980,4980,4980,4980,0
|
|
20250109,184000,235638490,4980,4980,4980,4980,0
|
|
20250109,183900,235638490,4980,4980,4980,4980,0
|
|
20250109,183800,235638490,4980,4980,4980,4980,0
|
|
20250109,183700,235638490,4980,4980,4980,4980,0
|
|
20250109,183600,235638490,4980,4980,4980,4980,0
|
|
20250109,183500,235638490,4980,4980,4980,4980,0
|
|
20250109,183400,235638490,4980,4980,4980,4980,0
|
|
20250109,183300,235638490,4980,4980,4980,4980,0
|
|
20250109,183200,235638490,4980,4980,4980,4980,0
|
|
20250109,183100,235638490,4980,4980,4980,4980,642
|
|
20250109,183000,235638490,4980,4980,4980,4980,0
|
|
20250109,182900,235638490,4980,4980,4980,4980,0
|
|
20250109,182800,235638490,4980,4980,4980,4980,0
|
|
20250109,182700,235638490,4980,4980,4980,4980,0
|
|
20250109,182600,235638490,4980,4980,4980,4980,0
|
|
20250109,182500,235638490,4980,4980,4980,4980,0
|
|
20250109,182400,235638490,4980,4980,4980,4980,0
|
|
20250109,182300,235638490,4980,4980,4980,4980,0
|
|
20250109,182200,235638490,4980,4980,4980,4980,0
|
|
20250109,182100,235638490,4980,4980,4980,4980,0
|
|
20250109,182000,235638490,4980,4980,4980,4980,0
|
|
20250109,181900,235638490,4980,4980,4980,4980,0
|
|
20250109,181800,235638490,4980,4980,4980,4980,0
|
|
20250109,181700,235638490,4980,4980,4980,4980,0
|
|
20250109,181600,235638490,4980,4980,4980,4980,0
|
|
20250109,181500,235638490,4980,4980,4980,4980,0
|
|
20250109,181400,235638490,4980,4980,4980,4980,0
|
|
20250109,181300,235638490,4980,4980,4980,4980,0
|
|
20250109,181200,235638490,4980,4980,4980,4980,0
|
|
20250109,181100,235638490,4980,4980,4980,4980,0
|
|
20250109,181000,235638490,4980,4980,4980,4980,0
|
|
20250109,180900,235638490,4980,4980,4980,4980,0
|
|
20250109,180800,235638490,4980,4980,4980,4980,0
|
|
20250109,180700,235638490,4980,4980,4980,4980,0
|
|
20250109,180600,235638490,4980,4980,4980,4980,0
|
|
20250109,180500,235638490,4980,4980,4980,4980,0
|
|
20250109,180400,235638490,4980,4980,4980,4980,0
|
|
20250109,180300,235638490,4980,4980,4980,4980,0
|
|
20250109,180200,235638490,4980,4980,4980,4980,0
|
|
20250109,180100,235638490,4980,4980,4980,4980,642
|
|
20250109,180000,235638490,4980,4980,4980,4980,0
|
|
20250109,175900,235638490,4980,4980,4980,4980,0
|
|
20250109,175800,235638490,4980,4980,4980,4980,0
|
|
20250109,175700,235638490,4980,4980,4980,4980,0
|
|
20250109,175600,235638490,4980,4980,4980,4980,0
|
|
20250109,175500,235638490,4980,4980,4980,4980,0
|
|
20250109,175400,235638490,4980,4980,4980,4980,0
|
|
20250109,175300,235638490,4980,4980,4980,4980,0
|
|
20250109,175200,235638490,4980,4980,4980,4980,0
|
|
20250109,175100,235638490,4980,4980,4980,4980,0
|
|
20250109,175000,235638490,4980,4980,4980,4980,0
|
|
20250109,174900,235638490,4980,4980,4980,4980,0
|
|
20250109,174800,235638490,4980,4980,4980,4980,0
|
|
20250109,174700,235638490,4980,4980,4980,4980,0
|
|
20250109,174600,235638490,4980,4980,4980,4980,0
|
|
20250109,174500,235638490,4980,4980,4980,4980,0
|
|
20250109,174400,235638490,4980,4980,4980,4980,0
|
|
20250109,174300,235638490,4980,4980,4980,4980,0
|
|
20250109,174200,235638490,4980,4980,4980,4980,0
|
|
20250109,174100,235638490,4980,4980,4980,4980,0
|
|
20250109,174000,235638490,4980,4980,4980,4980,0
|
|
20250109,173900,235638490,4980,4980,4980,4980,0
|
|
20250109,173800,235638490,4980,4980,4980,4980,0
|
|
20250109,173700,235638490,4980,4980,4980,4980,0
|
|
20250109,173600,235638490,4980,4980,4980,4980,0
|
|
20250109,173500,235638490,4980,4980,4980,4980,0
|
|
20250109,173400,235638490,4980,4980,4980,4980,0
|
|
20250109,173300,235638490,4980,4980,4980,4980,0
|
|
20250109,173200,235638490,4980,4980,4980,4980,0
|
|
20250109,173100,235638490,4980,4980,4980,4980,642
|
|
20250109,173000,235638490,4980,4980,4980,4980,0
|
|
20250109,172900,235638490,4980,4980,4980,4980,0
|
|
20250109,172800,235638490,4980,4980,4980,4980,0
|
|
20250109,172700,235638490,4980,4980,4980,4980,0
|
|
20250109,172600,235638490,4980,4980,4980,4980,0
|
|
20250109,172500,235638490,4980,4980,4980,4980,0
|
|
20250109,172400,235638490,4980,4980,4980,4980,0
|
|
20250109,172300,235638490,4980,4980,4980,4980,0
|
|
20250109,172200,235638490,4980,4980,4980,4980,0
|
|
20250109,172100,235638490,4980,4980,4980,4980,0
|
|
20250109,172000,235638490,4980,4980,4980,4980,0
|
|
20250109,171900,235638490,4980,4980,4980,4980,0
|
|
20250109,171800,235638490,4980,4980,4980,4980,0
|
|
20250109,171700,235638490,4980,4980,4980,4980,0
|
|
20250109,171600,235638490,4980,4980,4980,4980,0
|
|
20250109,171500,235638490,4980,4980,4980,4980,0
|
|
20250109,171400,235638490,4980,4980,4980,4980,0
|
|
20250109,171300,235638490,4980,4980,4980,4980,0
|
|
20250109,171200,235638490,4980,4980,4980,4980,0
|
|
20250109,171100,235638490,4980,4980,4980,4980,0
|
|
20250109,171000,235638490,4980,4980,4980,4980,0
|
|
20250109,170900,235638490,4980,4980,4980,4980,0
|
|
20250109,170800,235638490,4980,4980,4980,4980,0
|
|
20250109,170700,235638490,4980,4980,4980,4980,0
|
|
20250109,170600,235638490,4980,4980,4980,4980,0
|
|
20250109,170500,235638490,4980,4980,4980,4980,0
|
|
20250109,170400,235638490,4980,4980,4980,4980,0
|
|
20250109,170300,235638490,4980,4980,4980,4980,0
|
|
20250109,170200,235638490,4980,4980,4980,4980,0
|
|
20250109,170100,235638490,4980,4980,4980,4980,642
|
|
20250109,170000,235638490,4980,4980,4980,4980,0
|
|
20250109,165900,235638490,4980,4980,4980,4980,0
|
|
20250109,165800,235638490,4980,4980,4980,4980,0
|
|
20250109,165700,235638490,4980,4980,4980,4980,0
|
|
20250109,165600,235638490,4980,4980,4980,4980,0
|
|
20250109,165500,235638490,4980,4980,4980,4980,0
|
|
20250109,165400,235638490,4980,4980,4980,4980,0
|
|
20250109,165300,235638490,4980,4980,4980,4980,0
|
|
20250109,165200,235638490,4980,4980,4980,4980,0
|
|
20250109,165100,235638490,4980,4980,4980,4980,0
|
|
20250109,165000,235638490,4980,4980,4980,4980,0
|
|
20250109,164900,235638490,4980,4980,4980,4980,0
|
|
20250109,164800,235638490,4980,4980,4980,4980,0
|
|
20250109,164700,235638490,4980,4980,4980,4980,0
|
|
20250109,164600,235638490,4980,4980,4980,4980,0
|
|
20250109,164500,235638490,4980,4980,4980,4980,0
|
|
20250109,164400,235638490,4980,4980,4980,4980,0
|
|
20250109,164300,235638490,4980,4980,4980,4980,0
|
|
20250109,164200,235638490,4980,4980,4980,4980,0
|
|
20250109,164100,235638490,4980,4980,4980,4980,0
|
|
20250109,164000,235638490,4980,4980,4980,4980,0
|
|
20250109,163900,235638490,4980,4980,4980,4980,0
|
|
20250109,163800,235638490,4980,4980,4980,4980,0
|
|
20250109,163700,235638490,4980,4980,4980,4980,0
|
|
20250109,163600,235638490,4980,4980,4980,4980,0
|
|
20250109,163500,235638490,4980,4980,4980,4980,0
|
|
20250109,163400,235638490,4980,4980,4980,4980,0
|
|
20250109,163300,235638490,4980,4980,4980,4980,0
|
|
20250109,163200,235638490,4980,4980,4980,4980,0
|
|
20250109,163100,235638490,4980,4980,4980,4980,642
|
|
20250109,163000,235638490,4980,4980,4980,4980,0
|
|
20250109,162900,235638490,4980,4980,4980,4980,0
|
|
20250109,162800,235638490,4980,4980,4980,4980,0
|
|
20250109,162700,235638490,4980,4980,4980,4980,0
|
|
20250109,162600,235638490,4980,4980,4980,4980,0
|
|
20250109,162500,235638490,4980,4980,4980,4980,0
|
|
20250109,162400,235638490,4980,4980,4980,4980,0
|
|
20250109,162300,235638490,4980,4980,4980,4980,0
|
|
20250109,162200,235638490,4980,4980,4980,4980,0
|
|
20250109,162100,235638490,4980,4980,4980,4980,0
|
|
20250109,162000,235638490,4980,4980,4980,4980,0
|
|
20250109,161900,235638490,4980,4980,4980,4980,0
|
|
20250109,161800,235638490,4980,4980,4980,4980,0
|
|
20250109,161700,235638490,4980,4980,4980,4980,0
|
|
20250109,161600,235638490,4980,4980,4980,4980,0
|
|
20250109,161500,235638490,4980,4980,4980,4980,0
|
|
20250109,161400,235638490,4980,4980,4980,4980,0
|
|
20250109,161300,235638490,4980,4980,4980,4980,0
|
|
20250109,161200,235638490,4980,4980,4980,4980,0
|
|
20250109,161100,235638490,4980,4980,4980,4980,0
|
|
20250109,161000,235638490,4980,4980,4980,4980,0
|
|
20250109,160900,235638490,4980,4980,4980,4980,0
|
|
20250109,160800,235638490,4980,4980,4980,4980,0
|
|
20250109,160700,235638490,4980,4980,4980,4980,0
|
|
20250109,160600,235638490,4980,4980,4980,4980,0
|
|
20250109,160500,235638490,4980,4980,4980,4980,0
|
|
20250109,160400,235638490,4980,4980,4980,4980,0
|
|
20250109,160300,235638490,4980,4980,4980,4980,0
|
|
20250109,160200,235638490,4980,4980,4980,4980,0
|
|
20250109,160100,235638490,4980,4980,4980,4980,642
|
|
20250109,160000,235638490,4980,4980,4980,4980,0
|
|
20250109,155900,235638490,4980,4980,4980,4980,0
|
|
20250109,155800,235638490,4980,4980,4980,4980,0
|
|
20250109,155700,235638490,4980,4980,4980,4980,0
|
|
20250109,155600,235638490,4980,4980,4980,4980,0
|
|
20250109,155500,235638490,4980,4980,4980,4980,0
|
|
20250109,155400,235638490,4980,4980,4980,4980,0
|
|
20250109,155300,235638490,4980,4980,4980,4980,0
|
|
20250109,155200,235638490,4980,4980,4980,4980,0
|
|
20250109,155100,235638490,4980,4980,4980,4980,0
|
|
20250109,155000,235638490,4980,4980,4980,4980,0
|
|
20250109,154900,235638490,4980,4980,4980,4980,0
|
|
20250109,154800,235638490,4980,4980,4980,4980,0
|
|
20250109,154700,235638490,4980,4980,4980,4980,0
|
|
20250109,154600,235638490,4980,4980,4980,4980,0
|
|
20250109,154500,235638490,4980,4980,4980,4980,0
|
|
20250109,154400,235638490,4980,4980,4980,4980,0
|
|
20250109,154300,235638490,4980,4980,4980,4980,0
|
|
20250109,154200,235638490,4980,4980,4980,4980,0
|
|
20250109,154100,235638490,4980,4980,4980,4980,0
|
|
20250109,154000,235638490,4980,4980,4980,4980,0
|
|
20250109,153900,235638490,4980,4980,4980,4980,0
|
|
20250109,153800,235638490,4980,4980,4980,4980,0
|
|
20250109,153700,235638490,4980,4980,4980,4980,0
|
|
20250109,153600,235638490,4980,4980,4980,4980,0
|
|
20250109,153500,235638490,4980,4980,4980,4980,0
|
|
20250109,153400,235638490,4980,4980,4980,4980,0
|
|
20250109,153300,235638490,4980,4980,4980,4980,0
|
|
20250109,153200,235638490,4980,4980,4980,4980,0
|
|
20250109,153100,235638490,4980,4980,4980,4980,642
|
|
20250109,153000,235638490,4980,4980,4980,4980,642
|
|
20250109,152900,232441330,4965,4965,4965,4965,0
|
|
20250109,152800,232441330,4965,4965,4965,4965,0
|
|
20250109,152700,232441330,4965,4965,4965,4965,0
|
|
20250109,152600,232441330,4965,4965,4965,4965,0
|
|
20250109,152500,232441330,4965,4965,4965,4965,0
|
|
20250109,152400,232441330,4965,4965,4965,4965,0
|
|
20250109,152300,232441330,4965,4965,4965,4965,0
|
|
20250109,152200,232441330,4965,4965,4965,4965,0
|
|
20250109,152100,232441330,4965,4965,4965,4965,0
|
|
20250109,152000,232441330,4965,4965,4965,4965,0
|
|
20250109,151900,232441330,4965,4970,4970,4965,685
|
|
20250109,151800,229039935,4980,4980,4980,4980,0
|
|
20250109,151700,229039935,4980,4980,4980,4980,0
|
|
20250109,151600,229039935,4980,4980,4980,4980,0
|
|
20250109,151500,229039935,4980,4980,4980,4980,1
|
|
20250109,151400,229034955,4980,4980,4980,4980,2
|
|
20250109,151300,229024995,4980,4980,4980,4980,1
|
|
20250109,151200,229020015,4970,4970,4970,4970,86
|
|
20250109,151100,228592595,4980,4980,4980,4980,295
|
|
20250109,151000,227123495,4980,4980,4980,4980,5
|
|
20250109,150900,227098595,4980,4980,4980,4980,20
|
|
20250109,150800,226998995,4980,4980,4980,4980,40
|
|
20250109,150700,226799795,4985,4980,4985,4980,44
|
|
20250109,150600,226580655,4975,4975,4975,4975,10
|
|
20250109,150500,226530905,4980,4980,4980,4980,7
|
|
20250109,150400,226496045,4980,4980,4980,4980,3
|
|
20250109,150300,226481105,4985,4985,4985,4985,0
|
|
20250109,150200,226481105,4985,4985,4985,4985,0
|
|
20250109,150100,226481105,4985,4980,4985,4980,14
|
|
20250109,150000,226411380,4980,4980,4980,4980,0
|
|
20250109,145900,226411380,4980,4980,4980,4980,0
|
|
20250109,145800,226411380,4980,4980,4980,4980,0
|
|
20250109,145700,226411380,4980,4980,4980,4980,0
|
|
20250109,145600,226411380,4980,4980,4980,4980,0
|
|
20250109,145500,226411380,4980,4980,4980,4980,0
|
|
20250109,145400,226411380,4980,4980,4980,4980,0
|
|
20250109,145300,226411380,4980,4980,4980,4980,9
|
|
20250109,145200,226366560,4985,4985,4985,4985,0
|
|
20250109,145100,226366560,4985,4985,4985,4985,1
|
|
20250109,145000,226361575,4980,4980,4980,4980,0
|
|
20250109,144900,226361575,4980,4980,4980,4980,0
|
|
20250109,144800,226361575,4980,4975,4985,4975,14
|
|
20250109,144700,226291855,4980,4975,4985,4975,46
|
|
20250109,144600,226062825,4975,4970,4975,4970,603
|
|
20250109,144500,223065905,4975,4975,4975,4975,0
|
|
20250109,144400,223065905,4975,4975,4975,4975,9
|
|
20250109,144300,223021130,4975,4975,4975,4975,0
|
|
20250109,144200,223021130,4975,4965,4980,4965,8
|
|
20250109,144100,222981355,4975,4965,4980,4965,1364
|
|
20250109,144000,216199360,4975,4975,4975,4975,0
|
|
20250109,143900,216199360,4975,4975,4975,4975,0
|
|
20250109,143800,216199360,4975,4965,4975,4960,3
|
|
20250109,143700,216184460,4970,4970,4970,4970,0
|
|
20250109,143600,216184460,4970,4960,4970,4960,6
|
|
20250109,143500,216154670,4970,4960,4970,4960,3
|
|
20250109,143400,216139780,4955,4955,4955,4955,0
|
|
20250109,143300,216139780,4955,4955,4955,4955,0
|
|
20250109,143200,216139780,4955,4955,4955,4955,0
|
|
20250109,143100,216139780,4955,4955,4955,4955,0
|
|
20250109,143000,216139780,4955,4955,4955,4955,7
|
|
20250109,142900,216105095,4970,4965,4970,4960,1375
|
|
20250109,142800,209271360,4960,4955,4960,4955,32
|
|
20250109,142700,209112665,4955,4955,4955,4955,0
|
|
20250109,142600,209112665,4955,4955,4955,4955,5
|
|
20250109,142500,209087890,4955,4955,4955,4955,0
|
|
20250109,142400,209087890,4955,4950,4955,4950,449
|
|
20250109,142300,206863110,4955,4950,4955,4950,12
|
|
20250109,142200,206803690,4950,4950,4955,4950,87
|
|
20250109,142100,206373030,4950,4945,4950,4945,7
|
|
20250109,142000,206338410,4945,4945,4945,4945,10
|
|
20250109,141900,206288960,4945,4945,4945,4945,6
|
|
20250109,141800,206259290,4950,4950,4950,4950,200
|
|
20250109,141700,205269290,4945,4950,4950,4945,6
|
|
20250109,141600,205239615,4945,4945,4945,4945,0
|
|
20250109,141500,205239615,4945,4945,4945,4945,6
|
|
20250109,141400,205209945,4945,4945,4945,4945,5
|
|
20250109,141300,205185220,4950,4950,4950,4950,3
|
|
20250109,141200,205170370,4945,4950,4950,4945,26
|
|
20250109,141100,205041700,4945,4945,4945,4945,0
|
|
20250109,141000,205041700,4945,4945,4945,4945,5
|
|
20250109,140900,205016975,4945,4945,4945,4945,0
|
|
20250109,140800,205016975,4945,4945,4945,4945,28
|
|
20250109,140700,204878515,4945,4945,4945,4945,5
|
|
20250109,140600,204853790,4945,4945,4945,4945,6
|
|
20250109,140500,204824120,4945,4945,4945,4945,0
|
|
20250109,140400,204824120,4945,4945,4945,4945,0
|
|
20250109,140300,204824120,4945,4945,4945,4945,6
|
|
20250109,140200,204794450,4940,4940,4940,4940,0
|
|
20250109,140100,204794450,4940,4940,4940,4940,10
|
|
20250109,140000,204745050,4940,4940,4940,4940,0
|
|
20250109,135900,204745050,4940,4940,4940,4940,6
|
|
20250109,135800,204715410,4940,4940,4940,4940,5
|
|
20250109,135700,204690710,4945,4945,4945,4945,0
|
|
20250109,135600,204690710,4945,4945,4950,4945,3
|
|
20250109,135500,204675870,4945,4945,4945,4945,0
|
|
20250109,135400,204675870,4945,4945,4945,4945,4
|
|
20250109,135300,204656090,4940,4950,4950,4940,71
|
|
20250109,135200,204305335,4945,4945,4945,4945,6
|
|
20250109,135100,204275665,4945,4945,4945,4945,5
|
|
20250109,135000,204250940,4945,4945,4945,4945,0
|
|
20250109,134900,204250940,4945,4945,4945,4945,6
|
|
20250109,134800,204221270,4945,4945,4945,4945,0
|
|
20250109,134700,204221270,4945,4945,4945,4945,11
|
|
20250109,134600,204166875,4945,4945,4945,4945,0
|
|
20250109,134500,204166875,4945,4945,4945,4945,0
|
|
20250109,134400,204166875,4945,4945,4945,4945,6
|
|
20250109,134300,204137205,4945,4945,4945,4945,0
|
|
20250109,134200,204137205,4945,4945,4945,4945,11
|
|
20250109,134100,204082810,4950,4950,4950,4950,0
|
|
20250109,134000,204082810,4950,4945,4950,4945,7
|
|
20250109,133900,204048190,4940,4940,4940,4940,0
|
|
20250109,133800,204048190,4940,4940,4940,4940,5
|
|
20250109,133700,204023490,4950,4950,4950,4950,0
|
|
20250109,133600,204023490,4950,4950,4950,4950,9
|
|
20250109,133500,203978940,4950,4940,4950,4940,7
|
|
20250109,133400,203944325,4950,4940,4950,4940,2
|
|
20250109,133300,203934435,4950,4945,4950,4940,8
|
|
20250109,133200,203894875,4950,4950,4955,4945,5
|
|
20250109,133100,203870120,4945,4945,4955,4945,12
|
|
20250109,133000,203810745,4955,4945,4955,4945,17
|
|
20250109,132900,203726550,4955,4950,4955,4945,1183
|
|
20250109,132800,197870675,4950,4950,4950,4950,2
|
|
20250109,132700,197860775,4955,4955,4955,4955,0
|
|
20250109,132600,197860775,4955,4955,4955,4955,5
|
|
20250109,132500,197836000,4955,4955,4955,4955,0
|
|
20250109,132400,197836000,4955,4955,4955,4955,6
|
|
20250109,132300,197806270,4955,4955,4955,4955,5
|
|
20250109,132200,197781495,4960,4960,4960,4960,1
|
|
20250109,132100,197776535,4965,4955,4965,4955,100
|
|
20250109,132000,197280235,4955,4955,4955,4955,10
|
|
20250109,131900,197230685,4955,4955,4955,4955,5
|
|
20250109,131800,197205910,4950,4950,4950,4950,0
|
|
20250109,131700,197205910,4950,4955,4955,4950,156
|
|
20250109,131600,196433680,4970,4960,4970,4960,101
|
|
20250109,131500,195932710,4955,4955,4960,4955,9
|
|
20250109,131400,195888110,4960,4955,4960,4955,205
|
|
20250109,131300,194871335,4955,4955,4955,4955,6
|
|
20250109,131200,194841605,4955,4955,4955,4955,0
|
|
20250109,131100,194841605,4955,4955,4955,4955,0
|
|
20250109,131000,194841605,4955,4975,4975,4955,449
|
|
20250109,130900,192614565,4960,4965,4970,4960,9
|
|
20250109,130800,192569880,4985,4950,4985,4950,3004
|
|
20250109,130700,177610660,4950,4955,4970,4945,3011
|
|
20250109,130600,162656370,4965,4935,4965,4935,3001
|
|
20250109,130500,147783365,4930,4930,4950,4930,1052
|
|
20250109,130400,142588220,4930,4930,4930,4930,0
|
|
20250109,130300,142588220,4930,4930,4930,4930,5
|
|
20250109,130200,142563570,4930,4930,4930,4930,0
|
|
20250109,130100,142563570,4930,4930,4930,4930,6
|
|
20250109,130000,142533990,4930,4930,4930,4930,0
|
|
20250109,125900,142533990,4930,4935,4935,4930,328
|
|
20250109,125800,140916945,4940,4935,4940,4935,6
|
|
20250109,125700,140887330,4935,4935,4935,4935,0
|
|
20250109,125600,140887330,4935,4935,4935,4935,6
|
|
20250109,125500,140857720,4940,4940,4940,4940,0
|
|
20250109,125400,140857720,4940,4940,4940,4935,29
|
|
20250109,125300,140714590,4935,4935,4935,4935,0
|
|
20250109,125200,140714590,4935,4935,4935,4935,6
|
|
20250109,125100,140684980,4935,4935,4935,4935,0
|
|
20250109,125000,140684980,4935,4935,4935,4935,5
|
|
20250109,124900,140660305,4935,4935,4935,4935,6
|
|
20250109,124800,140630695,4935,4935,4935,4935,0
|
|
20250109,124700,140630695,4935,4935,4935,4935,505
|
|
20250109,124600,138138520,4935,4935,4935,4935,80
|
|
20250109,124500,137743720,4935,4935,4935,4935,6
|
|
20250109,124400,137714110,4940,4940,4940,4940,5
|
|
20250109,124300,137689410,4935,4935,4935,4935,334
|
|
20250109,124200,136041120,4935,4935,4935,4930,269
|
|
20250109,124100,134713630,4935,4935,4935,4935,132
|
|
20250109,124000,134062210,4935,4930,4935,4930,7
|
|
20250109,123900,134027695,4935,4935,4935,4935,100
|
|
20250109,123800,133534195,4930,4935,4935,4930,105
|
|
20250109,123700,133016045,4930,4930,4930,4930,0
|
|
20250109,123600,133016045,4930,4930,4930,4930,6
|
|
20250109,123500,132986465,4930,4935,4935,4930,10
|
|
20250109,123400,132937140,4935,4935,4935,4935,45
|
|
20250109,123300,132715065,4935,4930,4935,4930,126
|
|
20250109,123200,132093285,4935,4935,4935,4935,101
|
|
20250109,123100,131594850,4930,4930,4930,4930,5
|
|
20250109,123000,131570200,4935,4930,4935,4930,65
|
|
20250109,122900,131249460,4930,4935,4935,4930,28
|
|
20250109,122800,131111310,4935,4930,4935,4930,18
|
|
20250109,122700,131022565,4935,4935,4935,4935,40
|
|
20250109,122600,130825165,4930,4930,4930,4930,35
|
|
20250109,122500,130652615,4930,4930,4930,4930,0
|
|
20250109,122400,130652615,4930,4930,4930,4930,6
|
|
20250109,122300,130623035,4930,4930,4930,4930,0
|
|
20250109,122200,130623035,4930,4935,4935,4930,6
|
|
20250109,122100,130593450,4930,4930,4930,4930,0
|
|
20250109,122000,130593450,4930,4930,4930,4930,6
|
|
20250109,121900,130563870,4935,4930,4935,4930,6
|
|
20250109,121800,130534285,4930,4930,4930,4930,0
|
|
20250109,121700,130534285,4930,4930,4930,4930,6
|
|
20250109,121600,130504705,4930,4930,4930,4930,0
|
|
20250109,121500,130504705,4930,4930,4930,4930,5
|
|
20250109,121400,130480055,4930,4930,4930,4930,0
|
|
20250109,121300,130480055,4930,4930,4930,4930,6
|
|
20250109,121200,130450475,4930,4930,4930,4930,6
|
|
20250109,121100,130420895,4930,4930,4930,4930,13
|
|
20250109,121000,130356805,4930,4930,4930,4930,5
|
|
20250109,120900,130332155,4930,4930,4930,4930,0
|
|
20250109,120800,130332155,4930,4935,4935,4930,27
|
|
20250109,120700,130198940,4930,4930,4930,4930,0
|
|
20250109,120600,130198940,4930,4930,4930,4930,5
|
|
20250109,120500,130174290,4930,4930,4930,4930,6
|
|
20250109,120400,130144710,4935,4935,4935,4935,100
|
|
20250109,120300,129651210,4930,4930,4930,4930,5
|
|
20250109,120200,129626560,4935,4935,4935,4935,1
|
|
20250109,120100,129621625,4930,4930,4930,4930,6
|
|
20250109,120000,129592045,4930,4930,4930,4930,0
|
|
20250109,115900,129592045,4930,4930,4930,4930,5
|
|
20250109,115800,129567395,4930,4930,4930,4930,0
|
|
20250109,115700,129567395,4930,4930,4930,4930,6
|
|
20250109,115600,129537815,4930,4930,4930,4930,6
|
|
20250109,115500,129508235,4930,4930,4930,4930,1
|
|
20250109,115400,129503305,4930,4930,4930,4930,5
|
|
20250109,115300,129478655,4930,4930,4930,4930,3
|
|
20250109,115200,129463865,4930,4930,4930,4930,6
|
|
20250109,115100,129434285,4930,4930,4930,4930,0
|
|
20250109,115000,129434285,4930,4930,4930,4930,8
|
|
20250109,114900,129394845,4930,4930,4930,4930,6
|
|
20250109,114800,129365265,4930,4930,4930,4930,0
|
|
20250109,114700,129365265,4930,4930,4930,4930,5
|
|
20250109,114600,129340615,4935,4935,4935,4935,1
|
|
20250109,114500,129335680,4930,4935,4935,4930,10
|
|
20250109,114400,129286365,4930,4930,4930,4930,0
|
|
20250109,114300,129286365,4930,4930,4930,4930,6
|
|
20250109,114200,129256785,4930,4930,4930,4930,5
|
|
20250109,114100,129232135,4935,4935,4935,4935,11
|
|
20250109,114000,129177850,4930,4930,4930,4930,131
|
|
20250109,113900,128532020,4930,4930,4930,4930,0
|
|
20250109,113800,128532020,4930,4930,4930,4930,5
|
|
20250109,113700,128507370,4930,4930,4930,4930,0
|
|
20250109,113600,128507370,4930,4930,4930,4930,6
|
|
20250109,113500,128477790,4935,4935,4935,4935,1
|
|
20250109,113400,128472855,4930,4935,4935,4930,11
|
|
20250109,113300,128418595,4930,4930,4930,4930,6
|
|
20250109,113200,128389015,4935,4935,4935,4935,1
|
|
20250109,113100,128384080,4935,4935,4935,4935,52
|
|
20250109,113000,128127460,4935,4935,4935,4935,0
|
|
20250109,112900,128127460,4935,4935,4935,4935,12
|
|
20250109,112800,128068240,4935,4935,4935,4935,0
|
|
20250109,112700,128068240,4935,4935,4935,4935,7
|
|
20250109,112600,128033695,4935,4935,4935,4935,5
|
|
20250109,112500,128009020,4935,4935,4935,4935,0
|
|
20250109,112400,128009020,4935,4940,4940,4935,904
|
|
20250109,112300,123547730,4940,4940,4940,4940,0
|
|
20250109,112200,123547730,4940,4940,4940,4940,5
|
|
20250109,112100,123523030,4940,4940,4940,4940,0
|
|
20250109,112000,123523030,4940,4935,4940,4935,11
|
|
20250109,111900,123468710,4940,4935,4940,4935,105
|
|
20250109,111800,122950035,4935,4935,4935,4935,0
|
|
20250109,111700,122950035,4935,4935,4935,4935,76
|
|
20250109,111600,122574975,4940,4940,4940,4940,1
|
|
20250109,111500,122570035,4935,4935,4935,4935,5
|
|
20250109,111400,122545360,4935,4935,4935,4935,0
|
|
20250109,111300,122545360,4935,4935,4935,4935,6
|
|
20250109,111200,122515750,4935,4935,4935,4935,0
|
|
20250109,111100,122515750,4935,4935,4935,4935,6
|
|
20250109,111000,122486140,4935,4935,4935,4935,5
|
|
20250109,110900,122461465,4935,4935,4935,4935,0
|
|
20250109,110800,122461465,4935,4935,4935,4935,127
|
|
20250109,110700,121834720,4935,4935,4935,4935,0
|
|
20250109,110600,121834720,4935,4935,4935,4935,5
|
|
20250109,110500,121810045,4935,4935,4935,4935,0
|
|
20250109,110400,121810045,4935,4940,4940,4935,14
|
|
20250109,110300,121740915,4935,4935,4935,4935,5
|
|
20250109,110200,121716240,4935,4940,4940,4935,5
|
|
20250109,110100,121691560,4940,4940,4940,4935,16
|
|
20250109,110000,121612550,4935,4935,4935,4935,5
|
|
20250109,105900,121587875,4935,4935,4935,4935,5
|
|
20250109,105800,121563200,4935,4935,4935,4935,0
|
|
20250109,105700,121563200,4935,4940,4940,4935,16
|
|
20250109,105600,121484190,4935,4935,4935,4935,7
|
|
20250109,105500,121449645,4935,4935,4935,4935,0
|
|
20250109,105400,121449645,4935,4935,4935,4935,5
|
|
20250109,105300,121424970,4935,4935,4935,4935,0
|
|
20250109,105200,121424970,4935,4935,4935,4935,6
|
|
20250109,105100,121395360,4940,4940,4940,4940,0
|
|
20250109,105000,121395360,4940,4940,4940,4940,4
|
|
20250109,104900,121375600,4945,4940,4945,4940,15
|
|
20250109,104800,121301455,4945,4940,4945,4940,70
|
|
20250109,104700,120955335,4935,4935,4935,4935,5
|
|
20250109,104600,120930660,4935,4935,4935,4935,0
|
|
20250109,104500,120930660,4935,4935,4935,4935,0
|
|
20250109,104400,120930660,4935,4935,4935,4935,0
|
|
20250109,104300,120930660,4935,4935,4935,4935,5
|
|
20250109,104200,120905985,4935,4935,4935,4935,6
|
|
20250109,104100,120876375,4945,4945,4945,4945,1
|
|
20250109,104000,120871430,4940,4935,4940,4930,647
|
|
20250109,103900,117680690,4940,4940,4940,4940,0
|
|
20250109,103800,117680690,4940,4940,4940,4940,5
|
|
20250109,103700,117655990,4940,4940,4940,4940,224
|
|
20250109,103600,116549430,4935,4935,4935,4935,6
|
|
20250109,103500,116519820,4935,4935,4935,4935,0
|
|
20250109,103400,116519820,4935,4935,4935,4935,5
|
|
20250109,103300,116495145,4940,4935,4940,4935,8
|
|
20250109,103200,116455655,4935,4935,4935,4935,0
|
|
20250109,103100,116455655,4935,4935,4935,4935,5
|
|
20250109,103000,116430980,4935,4935,4935,4935,6
|
|
20250109,102900,116401370,4940,4940,4940,4940,0
|
|
20250109,102800,116401370,4940,4935,4940,4935,125
|
|
20250109,102700,115783875,4930,4930,4930,4930,10
|
|
20250109,102600,115734575,4930,4930,4930,4930,6
|
|
20250109,102500,115704995,4930,4930,4930,4930,0
|
|
20250109,102400,115704995,4930,4930,4930,4930,6
|
|
20250109,102300,115675415,4940,4940,4940,4940,0
|
|
20250109,102200,115675415,4940,4940,4940,4940,3
|
|
20250109,102100,115660595,4935,4935,4935,4935,1
|
|
20250109,102000,115655660,4930,4930,4930,4930,6
|
|
20250109,101900,115626080,4930,4930,4930,4930,0
|
|
20250109,101800,115626080,4930,4930,4930,4930,5
|
|
20250109,101700,115601430,4935,4935,4935,4935,5
|
|
20250109,101600,115576755,4935,4935,4935,4935,0
|
|
20250109,101500,115576755,4935,4935,4940,4930,8
|
|
20250109,101400,115537295,4940,4935,4940,4935,5
|
|
20250109,101300,115512605,4940,4935,4940,4930,34
|
|
20250109,101200,115344840,4935,4930,4935,4930,6
|
|
20250109,101100,115315255,4935,4930,4935,4930,10
|
|
20250109,101000,115265930,4925,4925,4925,4925,6
|
|
20250109,100900,115236380,4925,4925,4925,4925,0
|
|
20250109,100800,115236380,4925,4925,4925,4925,6
|
|
20250109,100700,115206830,4925,4925,4925,4925,0
|
|
20250109,100600,115206830,4925,4925,4925,4925,3
|
|
20250109,100500,115192055,4935,4930,4935,4930,629
|
|
20250109,100400,112089580,4925,4925,4925,4925,6
|
|
20250109,100300,112060030,4930,4925,4930,4925,6
|
|
20250109,100200,112030475,4935,4935,4940,4920,5240
|
|
20250109,100100,86230840,4945,4945,4945,4945,0
|
|
20250109,100000,86230840,4945,4940,4945,4940,10
|
|
20250109,095900,86181415,4940,4940,4940,4940,129
|
|
20250109,095800,85544155,4935,4930,4935,4930,810
|
|
20250109,095700,81549305,4930,4930,4930,4930,6
|
|
20250109,095600,81519725,4930,4930,4930,4930,5
|
|
20250109,095500,81495075,4925,4935,4935,4925,703
|
|
20250109,095400,78032455,4935,4935,4935,4935,3
|
|
20250109,095300,78017650,4935,4935,4935,4935,0
|
|
20250109,095200,78017650,4935,4935,4935,4935,6
|
|
20250109,095100,77988040,4935,4935,4935,4935,25
|
|
20250109,095000,77864665,4935,4930,4935,4930,10
|
|
20250109,094900,77815360,4930,4930,4930,4930,6
|
|
20250109,094800,77785780,4930,4930,4930,4930,118
|
|
20250109,094700,77204040,4930,4925,4930,4925,143
|
|
20250109,094600,76499075,4930,4930,4930,4930,20
|
|
20250109,094500,76400475,4935,4935,4935,4935,28
|
|
20250109,094400,76262295,4935,4935,4935,4935,1
|
|
20250109,094300,76257360,4930,4930,4930,4930,11
|
|
20250109,094200,76203130,4930,4930,4930,4930,6
|
|
20250109,094100,76173550,4930,4930,4930,4930,94
|
|
20250109,094000,75710130,4930,4925,4930,4925,771
|
|
20250109,093900,71912905,4930,4930,4930,4930,0
|
|
20250109,093800,71912905,4930,4930,4930,4925,1475
|
|
20250109,093700,64644935,4935,4935,4935,4935,448
|
|
20250109,093600,62434055,4935,4935,4935,4935,6
|
|
20250109,093500,62404445,4940,4940,4940,4940,400
|
|
20250109,093400,60428445,4935,4935,4940,4930,23
|
|
20250109,093300,60314965,4935,4940,4940,4935,1851
|
|
20250109,093200,51180070,4935,4940,4940,4935,40
|
|
20250109,093100,50982515,4940,4935,4940,4935,13
|
|
20250109,093000,50918350,4940,4940,4940,4940,40
|
|
20250109,092900,50720750,4940,4940,4950,4940,554
|
|
20250109,092800,47983965,4940,4940,4940,4940,859
|
|
20250109,092700,43740505,4945,4950,4950,4945,577
|
|
20250109,092600,40887190,4950,4955,4955,4950,1084
|
|
20250109,092500,35521340,4970,4960,4975,4960,6
|
|
20250109,092400,35491545,4955,4970,4970,4950,479
|
|
20250109,092300,33116015,4985,4980,4985,4980,2
|
|
20250109,092200,33106050,4985,4955,4985,4955,110
|
|
20250109,092100,32558220,4955,4940,4985,4940,795
|
|
20250109,092000,28621235,4940,4945,4945,4940,1013
|
|
20250109,091900,23616980,4945,4950,4950,4945,297
|
|
20250109,091800,22148300,4950,4955,4955,4950,128
|
|
20250109,091700,21514440,4950,4970,4970,4950,544
|
|
20250109,091600,18815995,4965,4965,4990,4950,250
|
|
20250109,091500,17575775,4955,4955,4955,4955,0
|
|
20250109,091400,17575775,4955,4955,4955,4955,0
|
|
20250109,091300,17575775,4955,4965,4995,4955,235
|
|
20250109,091200,16410120,4965,4980,4980,4965,237
|
|
20250109,091100,15233390,4965,4965,4965,4965,45
|
|
20250109,091000,15009965,5010,5010,5010,5010,0
|
|
20250109,090900,15009965,5010,4965,5010,4965,402
|
|
20250109,090800,13011905,4985,4985,4985,4985,100
|
|
20250109,090700,12513405,4985,4985,4985,4985,77
|
|
20250109,090600,12129560,4965,4970,4970,4965,345
|
|
20250109,090500,10416450,4970,4970,4970,4965,418
|
|
20250109,090400,8339405,4970,4980,4985,4970,38
|
|
20250109,090300,8150220,4975,4980,4980,4975,1366
|
|
20250109,090200,1352025,4985,4985,4985,4985,0
|
|
20250109,090100,1352025,4985,4985,4985,4985,0
|
|
20250109,090000,1352025,4985,5020,5020,4985,271
|