683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,202000,794777300,4595,4595,4595,4595,4196
|
|
20250109,201900,794777300,4595,4595,4595,4595,0
|
|
20250109,201800,794777300,4595,4595,4595,4595,0
|
|
20250109,201700,794777300,4595,4595,4595,4595,0
|
|
20250109,201600,794777300,4595,4595,4595,4595,0
|
|
20250109,201500,794777300,4595,4595,4595,4595,0
|
|
20250109,201400,794777300,4595,4595,4595,4595,0
|
|
20250109,201300,794777300,4595,4595,4595,4595,0
|
|
20250109,201200,794777300,4595,4595,4595,4595,0
|
|
20250109,201100,794777300,4595,4595,4595,4595,0
|
|
20250109,201000,794777300,4595,4595,4595,4595,0
|
|
20250109,200900,794777300,4595,4595,4595,4595,0
|
|
20250109,200800,794777300,4595,4595,4595,4595,0
|
|
20250109,200700,794777300,4595,4595,4595,4595,0
|
|
20250109,200600,794777300,4595,4595,4595,4595,0
|
|
20250109,200500,794777300,4595,4595,4595,4595,0
|
|
20250109,200400,794777300,4595,4595,4595,4595,0
|
|
20250109,200300,794777300,4595,4595,4595,4595,0
|
|
20250109,200200,794777300,4595,4595,4595,4595,0
|
|
20250109,200100,794777300,4595,4595,4595,4595,0
|
|
20250109,200000,794777300,4595,4595,4595,4595,0
|
|
20250109,195900,794777300,4595,4595,4595,4595,0
|
|
20250109,195800,794777300,4595,4595,4595,4595,0
|
|
20250109,195700,794777300,4595,4595,4595,4595,0
|
|
20250109,195600,794777300,4595,4595,4595,4595,0
|
|
20250109,195500,794777300,4595,4595,4595,4595,0
|
|
20250109,195400,794777300,4595,4595,4595,4595,0
|
|
20250109,195300,794777300,4595,4595,4595,4595,0
|
|
20250109,195200,794777300,4595,4595,4595,4595,0
|
|
20250109,195100,794777300,4595,4595,4595,4595,0
|
|
20250109,195000,794777300,4595,4595,4595,4595,4196
|
|
20250109,194900,794777300,4595,4595,4595,4595,0
|
|
20250109,194800,794777300,4595,4595,4595,4595,0
|
|
20250109,194700,794777300,4595,4595,4595,4595,0
|
|
20250109,194600,794777300,4595,4595,4595,4595,0
|
|
20250109,194500,794777300,4595,4595,4595,4595,0
|
|
20250109,194400,794777300,4595,4595,4595,4595,0
|
|
20250109,194300,794777300,4595,4595,4595,4595,0
|
|
20250109,194200,794777300,4595,4595,4595,4595,0
|
|
20250109,194100,794777300,4595,4595,4595,4595,0
|
|
20250109,194000,794777300,4595,4595,4595,4595,0
|
|
20250109,193900,794777300,4595,4595,4595,4595,0
|
|
20250109,193800,794777300,4595,4595,4595,4595,0
|
|
20250109,193700,794777300,4595,4595,4595,4595,0
|
|
20250109,193600,794777300,4595,4595,4595,4595,0
|
|
20250109,193500,794777300,4595,4595,4595,4595,0
|
|
20250109,193400,794777300,4595,4595,4595,4595,0
|
|
20250109,193300,794777300,4595,4595,4595,4595,0
|
|
20250109,193200,794777300,4595,4595,4595,4595,0
|
|
20250109,193100,794777300,4595,4595,4595,4595,0
|
|
20250109,193000,794777300,4595,4595,4595,4595,0
|
|
20250109,192900,794777300,4595,4595,4595,4595,0
|
|
20250109,192800,794777300,4595,4595,4595,4595,0
|
|
20250109,192700,794777300,4595,4595,4595,4595,0
|
|
20250109,192600,794777300,4595,4595,4595,4595,0
|
|
20250109,192500,794777300,4595,4595,4595,4595,0
|
|
20250109,192400,794777300,4595,4595,4595,4595,0
|
|
20250109,192300,794777300,4595,4595,4595,4595,0
|
|
20250109,192200,794777300,4595,4595,4595,4595,0
|
|
20250109,192100,794777300,4595,4595,4595,4595,0
|
|
20250109,192000,794777300,4595,4595,4595,4595,4196
|
|
20250109,191900,794777300,4595,4595,4595,4595,0
|
|
20250109,191800,794777300,4595,4595,4595,4595,0
|
|
20250109,191700,794777300,4595,4595,4595,4595,0
|
|
20250109,191600,794777300,4595,4595,4595,4595,0
|
|
20250109,191500,794777300,4595,4595,4595,4595,0
|
|
20250109,191400,794777300,4595,4595,4595,4595,0
|
|
20250109,191300,794777300,4595,4595,4595,4595,0
|
|
20250109,191200,794777300,4595,4595,4595,4595,0
|
|
20250109,191100,794777300,4595,4595,4595,4595,0
|
|
20250109,191000,794777300,4595,4595,4595,4595,0
|
|
20250109,190900,794777300,4595,4595,4595,4595,0
|
|
20250109,190800,794777300,4595,4595,4595,4595,0
|
|
20250109,190700,794777300,4595,4595,4595,4595,0
|
|
20250109,190600,794777300,4595,4595,4595,4595,0
|
|
20250109,190500,794777300,4595,4595,4595,4595,0
|
|
20250109,190400,794777300,4595,4595,4595,4595,0
|
|
20250109,190300,794777300,4595,4595,4595,4595,0
|
|
20250109,190200,794777300,4595,4595,4595,4595,0
|
|
20250109,190100,794777300,4595,4595,4595,4595,0
|
|
20250109,190000,794777300,4595,4595,4595,4595,0
|
|
20250109,185900,794777300,4595,4595,4595,4595,0
|
|
20250109,185800,794777300,4595,4595,4595,4595,0
|
|
20250109,185700,794777300,4595,4595,4595,4595,0
|
|
20250109,185600,794777300,4595,4595,4595,4595,0
|
|
20250109,185500,794777300,4595,4595,4595,4595,0
|
|
20250109,185400,794777300,4595,4595,4595,4595,0
|
|
20250109,185300,794777300,4595,4595,4595,4595,0
|
|
20250109,185200,794777300,4595,4595,4595,4595,0
|
|
20250109,185100,794777300,4595,4595,4595,4595,0
|
|
20250109,185000,794777300,4595,4595,4595,4595,4196
|
|
20250109,184900,794777300,4595,4595,4595,4595,0
|
|
20250109,184800,794777300,4595,4595,4595,4595,0
|
|
20250109,184700,794777300,4595,4595,4595,4595,0
|
|
20250109,184600,794777300,4595,4595,4595,4595,0
|
|
20250109,184500,794777300,4595,4595,4595,4595,0
|
|
20250109,184400,794777300,4595,4595,4595,4595,0
|
|
20250109,184300,794777300,4595,4595,4595,4595,0
|
|
20250109,184200,794777300,4595,4595,4595,4595,0
|
|
20250109,184100,794777300,4595,4595,4595,4595,0
|
|
20250109,184000,794777300,4595,4595,4595,4595,0
|
|
20250109,183900,794777300,4595,4595,4595,4595,0
|
|
20250109,183800,794777300,4595,4595,4595,4595,0
|
|
20250109,183700,794777300,4595,4595,4595,4595,0
|
|
20250109,183600,794777300,4595,4595,4595,4595,0
|
|
20250109,183500,794777300,4595,4595,4595,4595,0
|
|
20250109,183400,794777300,4595,4595,4595,4595,0
|
|
20250109,183300,794777300,4595,4595,4595,4595,0
|
|
20250109,183200,794777300,4595,4595,4595,4595,0
|
|
20250109,183100,794777300,4595,4595,4595,4595,0
|
|
20250109,183000,794777300,4595,4595,4595,4595,0
|
|
20250109,182900,794777300,4595,4595,4595,4595,0
|
|
20250109,182800,794777300,4595,4595,4595,4595,0
|
|
20250109,182700,794777300,4595,4595,4595,4595,0
|
|
20250109,182600,794777300,4595,4595,4595,4595,0
|
|
20250109,182500,794777300,4595,4595,4595,4595,0
|
|
20250109,182400,794777300,4595,4595,4595,4595,0
|
|
20250109,182300,794777300,4595,4595,4595,4595,0
|
|
20250109,182200,794777300,4595,4595,4595,4595,0
|
|
20250109,182100,794777300,4595,4595,4595,4595,0
|
|
20250109,182000,794777300,4595,4595,4595,4595,4196
|
|
20250109,181900,794777300,4595,4595,4595,4595,0
|
|
20250109,181800,794777300,4595,4595,4595,4595,0
|
|
20250109,181700,794777300,4595,4595,4595,4595,0
|
|
20250109,181600,794777300,4595,4595,4595,4595,0
|
|
20250109,181500,794777300,4595,4595,4595,4595,0
|
|
20250109,181400,794777300,4595,4595,4595,4595,0
|
|
20250109,181300,794777300,4595,4595,4595,4595,0
|
|
20250109,181200,794777300,4595,4595,4595,4595,0
|
|
20250109,181100,794777300,4595,4595,4595,4595,0
|
|
20250109,181000,794777300,4595,4595,4595,4595,0
|
|
20250109,180900,794777300,4595,4595,4595,4595,0
|
|
20250109,180800,794777300,4595,4595,4595,4595,0
|
|
20250109,180700,794777300,4595,4595,4595,4595,0
|
|
20250109,180600,794777300,4595,4595,4595,4595,0
|
|
20250109,180500,794777300,4595,4595,4595,4595,0
|
|
20250109,180400,794777300,4595,4595,4595,4595,0
|
|
20250109,180300,794777300,4595,4595,4595,4595,0
|
|
20250109,180200,794777300,4595,4595,4595,4595,0
|
|
20250109,180100,794777300,4595,4595,4595,4595,0
|
|
20250109,180000,794777300,4595,4595,4595,4595,0
|
|
20250109,175900,794777300,4595,4595,4595,4595,0
|
|
20250109,175800,794777300,4595,4595,4595,4595,0
|
|
20250109,175700,794777300,4595,4595,4595,4595,0
|
|
20250109,175600,794777300,4595,4595,4595,4595,0
|
|
20250109,175500,794777300,4595,4595,4595,4595,0
|
|
20250109,175400,794777300,4595,4595,4595,4595,0
|
|
20250109,175300,794777300,4595,4595,4595,4595,0
|
|
20250109,175200,794777300,4595,4595,4595,4595,0
|
|
20250109,175100,794777300,4595,4595,4595,4595,0
|
|
20250109,175000,794777300,4595,4595,4595,4595,4196
|
|
20250109,174900,794777300,4595,4595,4595,4595,0
|
|
20250109,174800,794777300,4595,4595,4595,4595,0
|
|
20250109,174700,794777300,4595,4595,4595,4595,0
|
|
20250109,174600,794777300,4595,4595,4595,4595,0
|
|
20250109,174500,794777300,4595,4595,4595,4595,0
|
|
20250109,174400,794777300,4595,4595,4595,4595,0
|
|
20250109,174300,794777300,4595,4595,4595,4595,0
|
|
20250109,174200,794777300,4595,4595,4595,4595,0
|
|
20250109,174100,794777300,4595,4595,4595,4595,0
|
|
20250109,174000,794777300,4595,4595,4595,4595,0
|
|
20250109,173900,794777300,4595,4595,4595,4595,0
|
|
20250109,173800,794777300,4595,4595,4595,4595,0
|
|
20250109,173700,794777300,4595,4595,4595,4595,0
|
|
20250109,173600,794777300,4595,4595,4595,4595,0
|
|
20250109,173500,794777300,4595,4595,4595,4595,0
|
|
20250109,173400,794777300,4595,4595,4595,4595,0
|
|
20250109,173300,794777300,4595,4595,4595,4595,0
|
|
20250109,173200,794777300,4595,4595,4595,4595,0
|
|
20250109,173100,794777300,4595,4595,4595,4595,0
|
|
20250109,173000,794777300,4595,4595,4595,4595,0
|
|
20250109,172900,794777300,4595,4595,4595,4595,0
|
|
20250109,172800,794777300,4595,4595,4595,4595,0
|
|
20250109,172700,794777300,4595,4595,4595,4595,0
|
|
20250109,172600,794777300,4595,4595,4595,4595,0
|
|
20250109,172500,794777300,4595,4595,4595,4595,0
|
|
20250109,172400,794777300,4595,4595,4595,4595,0
|
|
20250109,172300,794777300,4595,4595,4595,4595,0
|
|
20250109,172200,794777300,4595,4595,4595,4595,0
|
|
20250109,172100,794777300,4595,4595,4595,4595,0
|
|
20250109,172000,794777300,4595,4595,4595,4595,4196
|
|
20250109,171900,794777300,4595,4595,4595,4595,0
|
|
20250109,171800,794777300,4595,4595,4595,4595,0
|
|
20250109,171700,794777300,4595,4595,4595,4595,0
|
|
20250109,171600,794777300,4595,4595,4595,4595,0
|
|
20250109,171500,794777300,4595,4595,4595,4595,0
|
|
20250109,171400,794777300,4595,4595,4595,4595,0
|
|
20250109,171300,794777300,4595,4595,4595,4595,0
|
|
20250109,171200,794777300,4595,4595,4595,4595,0
|
|
20250109,171100,794777300,4595,4595,4595,4595,0
|
|
20250109,171000,794777300,4595,4595,4595,4595,0
|
|
20250109,170900,794777300,4595,4595,4595,4595,0
|
|
20250109,170800,794777300,4595,4595,4595,4595,0
|
|
20250109,170700,794777300,4595,4595,4595,4595,0
|
|
20250109,170600,794777300,4595,4595,4595,4595,0
|
|
20250109,170500,794777300,4595,4595,4595,4595,0
|
|
20250109,170400,794777300,4595,4595,4595,4595,0
|
|
20250109,170300,794777300,4595,4595,4595,4595,0
|
|
20250109,170200,794777300,4595,4595,4595,4595,0
|
|
20250109,170100,794777300,4595,4595,4595,4595,0
|
|
20250109,170000,794777300,4595,4595,4595,4595,0
|
|
20250109,165900,794777300,4595,4595,4595,4595,0
|
|
20250109,165800,794777300,4595,4595,4595,4595,0
|
|
20250109,165700,794777300,4595,4595,4595,4595,0
|
|
20250109,165600,794777300,4595,4595,4595,4595,0
|
|
20250109,165500,794777300,4595,4595,4595,4595,0
|
|
20250109,165400,794777300,4595,4595,4595,4595,0
|
|
20250109,165300,794777300,4595,4595,4595,4595,0
|
|
20250109,165200,794777300,4595,4595,4595,4595,0
|
|
20250109,165100,794777300,4595,4595,4595,4595,0
|
|
20250109,165000,794777300,4595,4595,4595,4595,4196
|
|
20250109,164900,794777300,4595,4595,4595,4595,0
|
|
20250109,164800,794777300,4595,4595,4595,4595,0
|
|
20250109,164700,794777300,4595,4595,4595,4595,0
|
|
20250109,164600,794777300,4595,4595,4595,4595,0
|
|
20250109,164500,794777300,4595,4595,4595,4595,0
|
|
20250109,164400,794777300,4595,4595,4595,4595,0
|
|
20250109,164300,794777300,4595,4595,4595,4595,0
|
|
20250109,164200,794777300,4595,4595,4595,4595,0
|
|
20250109,164100,794777300,4595,4595,4595,4595,0
|
|
20250109,164000,794777300,4595,4595,4595,4595,0
|
|
20250109,163900,794777300,4595,4595,4595,4595,0
|
|
20250109,163800,794777300,4595,4595,4595,4595,0
|
|
20250109,163700,794777300,4595,4595,4595,4595,0
|
|
20250109,163600,794777300,4595,4595,4595,4595,0
|
|
20250109,163500,794777300,4595,4595,4595,4595,0
|
|
20250109,163400,794777300,4595,4595,4595,4595,0
|
|
20250109,163300,794777300,4595,4595,4595,4595,0
|
|
20250109,163200,794777300,4595,4595,4595,4595,0
|
|
20250109,163100,794777300,4595,4595,4595,4595,0
|
|
20250109,163000,794777300,4595,4595,4595,4595,0
|
|
20250109,162900,794777300,4595,4595,4595,4595,0
|
|
20250109,162800,794777300,4595,4595,4595,4595,0
|
|
20250109,162700,794777300,4595,4595,4595,4595,0
|
|
20250109,162600,794777300,4595,4595,4595,4595,0
|
|
20250109,162500,794777300,4595,4595,4595,4595,0
|
|
20250109,162400,794777300,4595,4595,4595,4595,0
|
|
20250109,162300,794777300,4595,4595,4595,4595,0
|
|
20250109,162200,794777300,4595,4595,4595,4595,0
|
|
20250109,162100,794777300,4595,4595,4595,4595,0
|
|
20250109,162000,794777300,4595,4595,4595,4595,4196
|
|
20250109,161900,794777300,4595,4595,4595,4595,0
|
|
20250109,161800,794777300,4595,4595,4595,4595,0
|
|
20250109,161700,794777300,4595,4595,4595,4595,0
|
|
20250109,161600,794777300,4595,4595,4595,4595,0
|
|
20250109,161500,794777300,4595,4595,4595,4595,0
|
|
20250109,161400,794777300,4595,4595,4595,4595,0
|
|
20250109,161300,794777300,4595,4595,4595,4595,0
|
|
20250109,161200,794777300,4595,4595,4595,4595,0
|
|
20250109,161100,794777300,4595,4595,4595,4595,0
|
|
20250109,161000,794777300,4595,4595,4595,4595,0
|
|
20250109,160900,794777300,4595,4595,4595,4595,0
|
|
20250109,160800,794777300,4595,4595,4595,4595,0
|
|
20250109,160700,794777300,4595,4595,4595,4595,0
|
|
20250109,160600,794777300,4595,4595,4595,4595,0
|
|
20250109,160500,794777300,4595,4595,4595,4595,0
|
|
20250109,160400,794777300,4595,4595,4595,4595,0
|
|
20250109,160300,794777300,4595,4595,4595,4595,0
|
|
20250109,160200,794777300,4595,4595,4595,4595,0
|
|
20250109,160100,794777300,4595,4595,4595,4595,0
|
|
20250109,160000,794777300,4595,4595,4595,4595,0
|
|
20250109,155900,794777300,4595,4595,4595,4595,0
|
|
20250109,155800,794777300,4595,4595,4595,4595,0
|
|
20250109,155700,794777300,4595,4595,4595,4595,0
|
|
20250109,155600,794777300,4595,4595,4595,4595,0
|
|
20250109,155500,794777300,4595,4595,4595,4595,0
|
|
20250109,155400,794777300,4595,4595,4595,4595,0
|
|
20250109,155300,794777300,4595,4595,4595,4595,0
|
|
20250109,155200,794777300,4595,4595,4595,4595,0
|
|
20250109,155100,794777300,4595,4595,4595,4595,0
|
|
20250109,155000,794777300,4595,4595,4595,4595,4196
|
|
20250109,154900,794777300,4595,4595,4595,4595,0
|
|
20250109,154800,794777300,4595,4595,4595,4595,0
|
|
20250109,154700,794777300,4595,4595,4595,4595,0
|
|
20250109,154600,794777300,4595,4595,4595,4595,0
|
|
20250109,154500,794777300,4595,4595,4595,4595,0
|
|
20250109,154400,794777300,4595,4595,4595,4595,0
|
|
20250109,154300,794777300,4595,4595,4595,4595,0
|
|
20250109,154200,794777300,4595,4595,4595,4595,0
|
|
20250109,154100,794777300,4595,4595,4595,4595,0
|
|
20250109,154000,794777300,4595,4595,4595,4595,0
|
|
20250109,153900,794777300,4595,4595,4595,4595,0
|
|
20250109,153800,794777300,4595,4595,4595,4595,0
|
|
20250109,153700,794777300,4595,4595,4595,4595,0
|
|
20250109,153600,794777300,4595,4595,4595,4595,0
|
|
20250109,153500,794777300,4595,4595,4595,4595,0
|
|
20250109,153400,794777300,4595,4595,4595,4595,0
|
|
20250109,153300,794777300,4595,4595,4595,4595,0
|
|
20250109,153200,794777300,4595,4595,4595,4595,0
|
|
20250109,153100,794777300,4595,4595,4595,4595,0
|
|
20250109,153000,794777300,4595,4595,4595,4595,4196
|
|
20250109,152900,775496680,4610,4610,4610,4610,0
|
|
20250109,152800,775496680,4610,4610,4610,4610,0
|
|
20250109,152700,775496680,4610,4610,4610,4610,0
|
|
20250109,152600,775496680,4610,4610,4610,4610,0
|
|
20250109,152500,775496680,4610,4610,4610,4610,0
|
|
20250109,152400,775496680,4610,4610,4610,4610,0
|
|
20250109,152300,775496680,4610,4610,4610,4610,0
|
|
20250109,152200,775496680,4610,4610,4610,4610,0
|
|
20250109,152100,775496680,4610,4610,4610,4610,0
|
|
20250109,152000,775496680,4610,4610,4610,4610,0
|
|
20250109,151900,775496680,4610,4605,4610,4605,213
|
|
20250109,151800,774514760,4605,4605,4610,4605,1129
|
|
20250109,151700,769314315,4600,4605,4605,4600,1339
|
|
20250109,151600,763154115,4605,4605,4605,4605,11
|
|
20250109,151500,763103460,4605,4600,4605,4600,359
|
|
20250109,151400,761452050,4600,4605,4605,4600,63
|
|
20250109,151300,761162210,4605,4605,4610,4605,848
|
|
20250109,151200,757257155,4605,4605,4605,4605,637
|
|
20250109,151100,754323770,4605,4610,4610,4605,1263
|
|
20250109,151000,748506905,4605,4605,4605,4605,101
|
|
20250109,150900,748041800,4605,4605,4605,4605,1
|
|
20250109,150800,748037195,4605,4605,4605,4605,30
|
|
20250109,150700,747899045,4605,4605,4605,4605,524
|
|
20250109,150600,745486025,4610,4610,4610,4605,261
|
|
20250109,150500,744282820,4605,4605,4605,4605,800
|
|
20250109,150400,740598820,4605,4605,4605,4605,0
|
|
20250109,150300,740598820,4605,4605,4605,4605,108
|
|
20250109,150200,740101480,4605,4605,4605,4605,0
|
|
20250109,150100,740101480,4605,4605,4605,4605,1
|
|
20250109,150000,740096875,4605,4605,4605,4605,0
|
|
20250109,145900,740096875,4605,4605,4605,4605,159
|
|
20250109,145800,739364680,4605,4605,4605,4605,99
|
|
20250109,145700,738908785,4605,4600,4605,4600,894
|
|
20250109,145600,734792605,4595,4595,4595,4595,0
|
|
20250109,145500,734792605,4595,4605,4605,4595,236
|
|
20250109,145400,733708100,4595,4600,4600,4595,1180
|
|
20250109,145300,728280350,4605,4605,4605,4605,342
|
|
20250109,145200,726705440,4600,4600,4600,4600,494
|
|
20250109,145100,724433040,4595,4595,4595,4595,0
|
|
20250109,145000,724433040,4595,4600,4600,4595,4456
|
|
20250109,144900,703957255,4595,4600,4600,4595,205
|
|
20250109,144800,703015270,4600,4595,4600,4595,1044
|
|
20250109,144700,698218080,4605,4605,4605,4605,1
|
|
20250109,144600,698213475,4585,4605,4605,4585,3286
|
|
20250109,144500,683122060,4610,4610,4610,4610,0
|
|
20250109,144400,683122060,4610,4610,4610,4610,111
|
|
20250109,144300,682610350,4610,4610,4610,4610,100
|
|
20250109,144200,682149350,4610,4610,4610,4610,100
|
|
20250109,144100,681688350,4605,4605,4605,4605,0
|
|
20250109,144000,681688350,4605,4605,4605,4605,100
|
|
20250109,143900,681227850,4605,4605,4605,4605,0
|
|
20250109,143800,681227850,4605,4605,4605,4605,0
|
|
20250109,143700,681227850,4605,4605,4605,4605,100
|
|
20250109,143600,680767350,4605,4610,4610,4605,4
|
|
20250109,143500,680748915,4605,4605,4610,4605,30
|
|
20250109,143400,680610750,4605,4605,4605,4605,63
|
|
20250109,143300,680320635,4600,4600,4600,4600,10
|
|
20250109,143200,680274635,4605,4605,4605,4605,0
|
|
20250109,143100,680274635,4605,4605,4605,4605,100
|
|
20250109,143000,679814135,4605,4595,4605,4595,1072
|
|
20250109,142900,674878055,4595,4595,4595,4595,0
|
|
20250109,142800,674878055,4595,4595,4595,4595,25
|
|
20250109,142700,674763180,4595,4595,4595,4595,55
|
|
20250109,142600,674510455,4600,4595,4600,4595,1212
|
|
20250109,142500,668935380,4595,4595,4595,4595,0
|
|
20250109,142400,668935380,4595,4595,4595,4595,225
|
|
20250109,142300,667901505,4595,4600,4600,4595,39
|
|
20250109,142200,667722235,4595,4595,4595,4595,25
|
|
20250109,142100,667607360,4600,4600,4600,4600,18
|
|
20250109,142000,667524560,4595,4595,4595,4595,25
|
|
20250109,141900,667409685,4595,4595,4595,4595,25
|
|
20250109,141800,667294810,4600,4600,4600,4600,116
|
|
20250109,141700,666761210,4600,4600,4600,4600,0
|
|
20250109,141600,666761210,4600,4600,4600,4600,25
|
|
20250109,141500,666646210,4600,4600,4600,4600,291
|
|
20250109,141400,665307610,4605,4600,4605,4600,26
|
|
20250109,141300,665188005,4605,4605,4605,4605,2
|
|
20250109,141200,665178795,4600,4600,4600,4600,25
|
|
20250109,141100,665063795,4600,4600,4600,4600,795
|
|
20250109,141000,661406795,4600,4600,4600,4600,25
|
|
20250109,140900,661291795,4600,4600,4600,4600,203
|
|
20250109,140800,660357995,4600,4600,4600,4600,25
|
|
20250109,140700,660242995,4600,4605,4605,4600,247
|
|
20250109,140600,659106785,4600,4600,4600,4600,25
|
|
20250109,140500,658991785,4600,4600,4600,4600,314
|
|
20250109,140400,657547385,4600,4600,4600,4600,25
|
|
20250109,140300,657432385,4600,4605,4605,4600,440
|
|
20250109,140200,655406310,4595,4595,4595,4595,25
|
|
20250109,140100,655291435,4590,4600,4600,4590,5000
|
|
20250109,140000,632329745,4600,4610,4610,4600,136
|
|
20250109,135900,631703095,4595,4595,4595,4595,178
|
|
20250109,135800,630885185,4595,4605,4605,4595,1525
|
|
20250109,135700,623871150,4610,4610,4610,4610,7
|
|
20250109,135600,623838880,4610,4610,4610,4605,38
|
|
20250109,135500,623663825,4605,4605,4605,4605,25
|
|
20250109,135400,623548700,4610,4595,4610,4595,586
|
|
20250109,135300,620851120,4600,4600,4600,4600,400
|
|
20250109,135200,619011120,4595,4600,4600,4595,225
|
|
20250109,135100,617976245,4600,4600,4610,4595,1740
|
|
20250109,135000,609972370,4600,4600,4600,4600,25
|
|
20250109,134900,609857370,4600,4600,4600,4600,154
|
|
20250109,134800,609148970,4600,4610,4610,4600,30
|
|
20250109,134700,609010920,4600,4610,4610,4600,26
|
|
20250109,134600,608891310,4610,4605,4610,4605,37
|
|
20250109,134500,608720865,4605,4610,4610,4605,147
|
|
20250109,134400,608043910,4600,4610,4610,4600,101
|
|
20250109,134300,607578550,4600,4600,4600,4600,346
|
|
20250109,134200,605986950,4610,4600,4610,4600,228
|
|
20250109,134100,604937800,4600,4610,4610,4600,22
|
|
20250109,134000,604836560,4610,4605,4610,4605,268
|
|
20250109,133900,603601975,4610,4600,4610,4600,175
|
|
20250109,133800,602795475,4610,4600,4610,4600,283
|
|
20250109,133700,601491095,4605,4615,4615,4605,1105
|
|
20250109,133600,596401920,4600,4605,4605,4600,269
|
|
20250109,133500,595164440,4605,4605,4605,4605,394
|
|
20250109,133400,593350070,4605,4605,4615,4605,2993
|
|
20250109,133300,579565255,4605,4615,4615,4605,8964
|
|
20250109,133200,538210250,4615,4615,4615,4615,115
|
|
20250109,133100,537679525,4615,4625,4625,4615,230
|
|
20250109,133000,536618025,4615,4615,4615,4615,25
|
|
20250109,132900,536502650,4615,4615,4615,4615,0
|
|
20250109,132800,536502650,4615,4615,4625,4615,223
|
|
20250109,132700,535473455,4620,4615,4620,4615,27
|
|
20250109,132600,535348840,4620,4615,4620,4615,381
|
|
20250109,132500,533589605,4625,4625,4625,4625,5
|
|
20250109,132400,533566480,4615,4615,4615,4615,25
|
|
20250109,132300,533451105,4615,4615,4615,4615,25
|
|
20250109,132200,533335730,4630,4615,4630,4615,230
|
|
20250109,132100,532274205,4620,4620,4620,4620,2
|
|
20250109,132000,532264965,4615,4615,4615,4615,25
|
|
20250109,131900,532149590,4630,4620,4630,4615,4611
|
|
20250109,131800,510856945,4620,4620,4620,4620,25
|
|
20250109,131700,510741445,4630,4625,4630,4625,135
|
|
20250109,131600,510116460,4625,4625,4630,4620,654
|
|
20250109,131500,507091810,4625,4625,4625,4625,26
|
|
20250109,131400,506971560,4630,4625,4630,4625,168
|
|
20250109,131300,506193845,4630,4630,4635,4630,173
|
|
20250109,131200,505392035,4630,4630,4630,4625,31
|
|
20250109,131100,505248630,4630,4625,4635,4625,104
|
|
20250109,131000,504767510,4630,4625,4630,4625,120
|
|
20250109,130900,504212035,4625,4625,4625,4625,0
|
|
20250109,130800,504212035,4625,4630,4630,4625,30
|
|
20250109,130700,504073260,4625,4625,4625,4625,25
|
|
20250109,130600,503957635,4630,4635,4635,4620,173
|
|
20250109,130500,503156165,4635,4635,4635,4635,5
|
|
20250109,130400,503132990,4620,4620,4620,4620,25
|
|
20250109,130300,503017490,4625,4635,4635,4625,40
|
|
20250109,130200,502832340,4630,4620,4630,4620,238
|
|
20250109,130100,501730650,4620,4620,4620,4620,186
|
|
20250109,130000,500871330,4620,4625,4625,4620,109
|
|
20250109,125900,500367330,4625,4620,4625,4620,41
|
|
20250109,125800,500177830,4620,4620,4620,4620,1025
|
|
20250109,125700,495442330,4625,4630,4630,4625,115
|
|
20250109,125600,494910430,4630,4625,4630,4625,320
|
|
20250109,125500,493430405,4625,4630,4630,4625,26
|
|
20250109,125400,493310150,4625,4625,4625,4625,25
|
|
20250109,125300,493194525,4635,4635,4635,4635,4
|
|
20250109,125200,493175985,4625,4625,4625,4625,25
|
|
20250109,125100,493060360,4620,4635,4635,4620,263
|
|
20250109,125000,491844865,4620,4620,4620,4620,25
|
|
20250109,124900,491729365,4620,4620,4620,4620,35
|
|
20250109,124800,491567665,4620,4635,4635,4620,30
|
|
20250109,124700,491428990,4630,4620,4630,4620,179
|
|
20250109,124600,490600470,4620,4620,4620,4620,59
|
|
20250109,124500,490327890,4630,4620,4630,4620,972
|
|
20250109,124400,485827810,4620,4625,4625,4620,4188
|
|
20250109,124300,466475840,4625,4625,4625,4625,25
|
|
20250109,124200,466360215,4630,4625,4630,4625,208
|
|
20250109,124100,465398190,4630,4625,4630,4625,513
|
|
20250109,124000,463025240,4630,4630,4630,4625,102
|
|
20250109,123900,462553105,4635,4630,4635,4630,30
|
|
20250109,123800,462414180,4630,4635,4635,4630,1228
|
|
20250109,123700,456723705,4635,4635,4635,4635,0
|
|
20250109,123600,456723705,4635,4635,4640,4635,90
|
|
20250109,123500,456306530,4635,4635,4635,4635,25
|
|
20250109,123400,456190655,4630,4630,4630,4630,25
|
|
20250109,123300,456074905,4640,4640,4640,4640,5
|
|
20250109,123200,456051705,4630,4630,4630,4630,25
|
|
20250109,123100,455935955,4630,4640,4640,4630,30
|
|
20250109,123000,455797005,4630,4630,4630,4630,25
|
|
20250109,122900,455681255,4630,4630,4630,4630,0
|
|
20250109,122800,455681255,4630,4640,4640,4630,229
|
|
20250109,122700,454620945,4630,4630,4630,4630,110
|
|
20250109,122600,454111645,4635,4635,4635,4635,156
|
|
20250109,122500,453388585,4635,4640,4640,4635,105
|
|
20250109,122400,452901885,4635,4640,4640,4635,226
|
|
20250109,122300,451853375,4630,4640,4640,4630,30
|
|
20250109,122200,451714425,4640,4630,4640,4630,150
|
|
20250109,122100,451018675,4635,4635,4635,4630,919
|
|
20250109,122000,446760640,4630,4635,4635,4630,96
|
|
20250109,121900,446315930,4635,4625,4635,4625,230
|
|
20250109,121800,445250130,4625,4625,4625,4625,25
|
|
20250109,121700,445134505,4635,4635,4635,4635,302
|
|
20250109,121600,443734735,4625,4635,4635,4625,30
|
|
20250109,121500,443595935,4625,4625,4625,4625,169
|
|
20250109,121400,442814310,4625,4630,4635,4625,443
|
|
20250109,121300,440762350,4635,4635,4635,4635,67
|
|
20250109,121200,440451805,4635,4630,4635,4630,26
|
|
20250109,121100,440331420,4625,4625,4625,4625,225
|
|
20250109,121000,439290795,4635,4625,4635,4625,380
|
|
20250109,120900,437531550,4630,4630,4630,4630,83
|
|
20250109,120800,437147260,4630,4635,4635,4630,30
|
|
20250109,120700,437008335,4630,4630,4630,4630,25
|
|
20250109,120600,436892585,4630,4630,4630,4630,25
|
|
20250109,120500,436776835,4630,4635,4635,4630,158
|
|
20250109,120400,436045270,4630,4630,4630,4630,25
|
|
20250109,120300,435929520,4635,4635,4635,4630,310
|
|
20250109,120200,434492795,4635,4625,4635,4625,29
|
|
20250109,120100,434358630,4625,4625,4625,4625,0
|
|
20250109,120000,434358630,4625,4625,4625,4625,25
|
|
20250109,115900,434243005,4635,4625,4635,4625,30
|
|
20250109,115800,434104205,4625,4625,4625,4625,80
|
|
20250109,115700,433734205,4625,4625,4625,4625,0
|
|
20250109,115600,433734205,4625,4625,4635,4625,31
|
|
20250109,115500,433590780,4625,4625,4625,4625,25
|
|
20250109,115400,433475155,4625,4625,4625,4625,25
|
|
20250109,115300,433359530,4635,4625,4635,4625,31
|
|
20250109,115200,433215990,4630,4630,4630,4630,4
|
|
20250109,115100,433197470,4630,4630,4630,4630,23
|
|
20250109,115000,433090980,4635,4625,4635,4625,30
|
|
20250109,114900,432952180,4625,4625,4625,4625,10
|
|
20250109,114800,432905930,4625,4630,4630,4625,94
|
|
20250109,114700,432470835,4640,4635,4640,4635,36
|
|
20250109,114600,432303950,4635,4630,4635,4630,104
|
|
20250109,114500,431822035,4640,4640,4640,4640,5
|
|
20250109,114400,431798835,4635,4630,4635,4630,39
|
|
20250109,114300,431618245,4630,4630,4630,4630,15
|
|
20250109,114200,431548795,4640,4630,4640,4630,35
|
|
20250109,114100,431386645,4635,4635,4635,4635,0
|
|
20250109,114000,431386645,4635,4635,4635,4635,200
|
|
20250109,113900,430459645,4635,4630,4635,4630,30
|
|
20250109,113800,430320720,4630,4630,4630,4630,25
|
|
20250109,113700,430204970,4630,4630,4630,4630,0
|
|
20250109,113600,430204970,4630,4640,4640,4630,29
|
|
20250109,113500,430070660,4630,4630,4630,4630,61
|
|
20250109,113400,429788230,4635,4630,4635,4630,132
|
|
20250109,113300,429176535,4635,4635,4635,4635,5
|
|
20250109,113200,429153360,4630,4630,4630,4630,25
|
|
20250109,113100,429037610,4630,4630,4630,4630,25
|
|
20250109,113000,428921860,4635,4630,4635,4630,170
|
|
20250109,112900,428134735,4635,4635,4635,4635,0
|
|
20250109,112800,428134735,4635,4635,4640,4630,530
|
|
20250109,112700,425677010,4635,4630,4635,4630,30
|
|
20250109,112600,425538085,4630,4630,4630,4630,25
|
|
20250109,112500,425422335,4635,4635,4635,4635,5
|
|
20250109,112400,425399160,4630,4630,4635,4630,273
|
|
20250109,112300,424134920,4630,4630,4630,4630,25
|
|
20250109,112200,424019170,4635,4635,4640,4635,203
|
|
20250109,112100,423078240,4635,4635,4635,4635,132
|
|
20250109,112000,422466420,4640,4635,4640,4630,31
|
|
20250109,111900,422322845,4630,4640,4640,4630,30
|
|
20250109,111800,422183895,4625,4620,4635,4620,1434
|
|
20250109,111700,415547680,4620,4620,4620,4620,129
|
|
20250109,111600,414951700,4620,4635,4635,4620,30
|
|
20250109,111500,414813025,4620,4620,4620,4620,25
|
|
20250109,111400,414697525,4625,4625,4625,4625,107
|
|
20250109,111300,414202650,4640,4625,4640,4625,313
|
|
20250109,111200,412754950,4625,4625,4625,4625,325
|
|
20250109,111100,411251825,4625,4630,4630,4625,279
|
|
20250109,111000,409960640,4640,4630,4640,4630,433
|
|
20250109,110900,407951770,4630,4630,4630,4630,0
|
|
20250109,110800,407951770,4630,4625,4640,4625,555
|
|
20250109,110700,405376955,4640,4620,4640,4620,30
|
|
20250109,110600,405238255,4620,4620,4620,4620,25
|
|
20250109,110500,405122755,4620,4620,4620,4620,616
|
|
20250109,110400,402276835,4645,4630,4645,4620,2452
|
|
20250109,110300,390942525,4635,4635,4635,4635,94
|
|
20250109,110200,390506835,4645,4640,4645,4635,3186
|
|
20250109,110100,375717855,4640,4640,4640,4640,586
|
|
20250109,110000,372998815,4635,4635,4635,4635,25
|
|
20250109,105900,372882940,4635,4640,4640,4635,70
|
|
20250109,105800,372558265,4640,4635,4640,4635,945
|
|
20250109,105700,368173590,4640,4640,4640,4635,239
|
|
20250109,105600,367065125,4635,4640,4640,4635,179
|
|
20250109,105500,366235435,4640,4635,4640,4635,336
|
|
20250109,105400,364677550,4635,4630,4635,4630,819
|
|
20250109,105300,360881610,4635,4635,4635,4635,15
|
|
20250109,105200,360812085,4630,4630,4630,4630,25
|
|
20250109,105100,360696335,4635,4635,4635,4635,33
|
|
20250109,105000,360543380,4640,4635,4640,4635,292
|
|
20250109,104900,359189910,4640,4640,4640,4640,4
|
|
20250109,104800,359171350,4630,4630,4630,4630,25
|
|
20250109,104700,359055600,4640,4635,4640,4630,55
|
|
20250109,104600,358800775,4635,4630,4635,4630,28
|
|
20250109,104500,358671120,4635,4635,4635,4635,10
|
|
20250109,104400,358624770,4635,4635,4635,4635,54
|
|
20250109,104300,358374480,4640,4630,4640,4630,27
|
|
20250109,104200,358249455,4625,4625,4625,4625,25
|
|
20250109,104100,358133830,4635,4635,4635,4635,5
|
|
20250109,104000,358110655,4625,4625,4625,4625,83
|
|
20250109,103900,357726780,4625,4635,4635,4625,30
|
|
20250109,103800,357587980,4625,4630,4630,4625,525
|
|
20250109,103700,355157355,4635,4635,4635,4635,504
|
|
20250109,103600,352821315,4630,4630,4630,4620,330
|
|
20250109,103500,351293665,4630,4625,4630,4625,110
|
|
20250109,103400,350784490,4620,4620,4620,4620,215
|
|
20250109,103300,349791190,4630,4625,4630,4625,35
|
|
20250109,103200,349629290,4625,4610,4625,4610,304
|
|
20250109,103100,348226785,4630,4610,4630,4610,313
|
|
20250109,103000,346779180,4610,4610,4620,4610,130
|
|
20250109,102900,346179830,4620,4610,4620,4610,803
|
|
20250109,102800,342472340,4610,4620,4620,4610,30
|
|
20250109,102700,342333990,4620,4610,4620,4610,30
|
|
20250109,102600,342195640,4610,4610,4610,4610,25
|
|
20250109,102500,342080390,4615,4615,4615,4615,201
|
|
20250109,102400,341152775,4615,4610,4615,4610,30
|
|
20250109,102300,341014450,4610,4610,4610,4610,525
|
|
20250109,102200,338594200,4610,4610,4610,4610,40
|
|
20250109,102100,338409800,4620,4615,4620,4615,345
|
|
20250109,102000,336817600,4610,4610,4610,4610,173
|
|
20250109,101900,336020070,4615,4630,4630,4615,331
|
|
20250109,101800,334491115,4630,4620,4630,4620,115
|
|
20250109,101700,333958915,4620,4625,4625,4620,61
|
|
20250109,101600,333676815,4630,4640,4640,4630,21
|
|
20250109,101500,333579535,4640,4635,4640,4630,447
|
|
20250109,101400,331508690,4640,4640,4645,4635,156
|
|
20250109,101300,330784825,4645,4635,4645,4635,54
|
|
20250109,101200,330534475,4640,4635,4650,4635,149
|
|
20250109,101100,329843405,4630,4630,4630,4630,144
|
|
20250109,101000,329176685,4650,4625,4650,4625,298
|
|
20250109,100900,327798310,4625,4620,4625,4620,1091
|
|
20250109,100800,322753015,4655,4620,4655,4610,4025
|
|
20250109,100700,304092970,4620,4615,4620,4610,80
|
|
20250109,100600,303723870,4615,4610,4620,4610,738
|
|
20250109,100500,300321670,4610,4610,4610,4610,126
|
|
20250109,100400,299740810,4620,4615,4620,4605,287
|
|
20250109,100300,298415570,4620,4610,4620,4610,61
|
|
20250109,100200,298134250,4610,4615,4615,4610,2125
|
|
20250109,100100,288333470,4620,4620,4635,4620,577
|
|
20250109,100000,285667655,4635,4635,4635,4635,0
|
|
20250109,095900,285667655,4635,4635,4635,4635,7
|
|
20250109,095800,285635210,4635,4615,4635,4615,6
|
|
20250109,095700,285607420,4620,4630,4630,4615,2300
|
|
20250109,095600,274975525,4635,4635,4635,4635,22
|
|
20250109,095500,274873555,4635,4635,4635,4635,0
|
|
20250109,095400,274873555,4635,4640,4640,4635,203
|
|
20250109,095300,273932400,4640,4645,4645,4640,114
|
|
20250109,095200,273403370,4645,4640,4645,4640,500
|
|
20250109,095100,271080990,4640,4640,4640,4640,220
|
|
20250109,095000,270060190,4640,4640,4640,4640,5
|
|
20250109,094900,270036990,4640,4635,4640,4635,5
|
|
20250109,094800,270013810,4625,4625,4625,4625,2
|
|
20250109,094700,270004560,4625,4635,4645,4625,1788
|
|
20250109,094600,261727140,4640,4640,4640,4640,143
|
|
20250109,094500,261063620,4635,4630,4635,4630,200
|
|
20250109,094400,260137120,4640,4635,4640,4630,226
|
|
20250109,094300,259090180,4640,4635,4640,4635,462
|
|
20250109,094200,256948800,4635,4635,4635,4635,60
|
|
20250109,094100,256670700,4635,4635,4635,4635,7
|
|
20250109,094000,256638255,4630,4635,4635,4630,226
|
|
20250109,093900,255590995,4635,4630,4635,4630,230
|
|
20250109,093800,254525945,4635,4635,4640,4635,764
|
|
20250109,093700,250984280,4635,4645,4645,4635,1109
|
|
20250109,093600,245837245,4645,4645,4645,4645,375
|
|
20250109,093500,244095370,4645,4660,4660,4645,2241
|
|
20250109,093400,233673860,4660,4655,4660,4655,489
|
|
20250109,093300,231396630,4655,4660,4660,4655,32
|
|
20250109,093200,231247620,4655,4660,4660,4655,826
|
|
20250109,093100,227401205,4660,4665,4675,4660,906
|
|
20250109,093000,223169450,4665,4675,4675,4665,23
|
|
20250109,092900,223061935,4655,4665,4665,4655,1891
|
|
20250109,092800,214254020,4680,4665,4685,4665,2208
|
|
20250109,092700,203934875,4665,4675,4680,4665,803
|
|
20250109,092600,200185050,4675,4680,4680,4665,1014
|
|
20250109,092500,195446725,4675,4675,4680,4670,735
|
|
20250109,092400,192009740,4680,4660,4680,4660,6641
|
|
20250109,092300,160980260,4660,4655,4660,4655,545
|
|
20250109,092200,158441820,4655,4655,4660,4650,116
|
|
20250109,092100,157901835,4665,4630,4665,4630,3428
|
|
20250109,092000,141962995,4630,4630,4630,4620,2311
|
|
20250109,091900,131271565,4630,4630,4630,4630,331
|
|
20250109,091800,129739035,4630,4630,4640,4630,51
|
|
20250109,091700,129502855,4630,4640,4640,4630,497
|
|
20250109,091600,127199870,4650,4660,4660,4650,609
|
|
20250109,091500,124364790,4660,4655,4660,4650,3950
|
|
20250109,091400,105976955,4655,4650,4655,4650,1710
|
|
20250109,091300,98019515,4650,4650,4655,4635,1628
|
|
20250109,091200,90451815,4650,4645,4650,4645,2480
|
|
20250109,091100,78926915,4635,4645,4645,4635,502
|
|
20250109,091000,76596910,4650,4650,4655,4650,944
|
|
20250109,090900,72206210,4650,4640,4650,4640,4236
|
|
20250109,090800,52541140,4640,4630,4650,4630,3071
|
|
20250109,090700,38299045,4630,4630,4635,4600,803
|
|
20250109,090600,34580015,4620,4620,4620,4620,2000
|
|
20250109,090500,25340015,4595,4595,4595,4595,397
|
|
20250109,090400,23515800,4590,4610,4610,4590,1604
|
|
20250109,090300,16137800,4630,4625,4630,4625,711
|
|
20250109,090200,12847670,4605,4605,4605,4605,2
|
|
20250109,090100,12838460,4615,4615,4615,4615,230
|
|
20250109,090000,11777010,4610,4615,4615,4610,2552
|