690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,202700,487066730,4560,4560,4560,4560,1387
|
|
20250103,202600,487066730,4560,4560,4560,4560,0
|
|
20250103,202500,487066730,4560,4560,4560,4560,0
|
|
20250103,202400,487066730,4560,4560,4560,4560,0
|
|
20250103,202300,487066730,4560,4560,4560,4560,0
|
|
20250103,202200,487066730,4560,4560,4560,4560,0
|
|
20250103,202100,487066730,4560,4560,4560,4560,0
|
|
20250103,202000,487066730,4560,4560,4560,4560,0
|
|
20250103,201900,487066730,4560,4560,4560,4560,0
|
|
20250103,201800,487066730,4560,4560,4560,4560,0
|
|
20250103,201700,487066730,4560,4560,4560,4560,0
|
|
20250103,201600,487066730,4560,4560,4560,4560,0
|
|
20250103,201500,487066730,4560,4560,4560,4560,0
|
|
20250103,201400,487066730,4560,4560,4560,4560,0
|
|
20250103,201300,487066730,4560,4560,4560,4560,0
|
|
20250103,201200,487066730,4560,4560,4560,4560,0
|
|
20250103,201100,487066730,4560,4560,4560,4560,0
|
|
20250103,201000,487066730,4560,4560,4560,4560,0
|
|
20250103,200900,487066730,4560,4560,4560,4560,0
|
|
20250103,200800,487066730,4560,4560,4560,4560,0
|
|
20250103,200700,487066730,4560,4560,4560,4560,0
|
|
20250103,200600,487066730,4560,4560,4560,4560,0
|
|
20250103,200500,487066730,4560,4560,4560,4560,0
|
|
20250103,200400,487066730,4560,4560,4560,4560,0
|
|
20250103,200300,487066730,4560,4560,4560,4560,0
|
|
20250103,200200,487066730,4560,4560,4560,4560,0
|
|
20250103,200100,487066730,4560,4560,4560,4560,0
|
|
20250103,200000,487066730,4560,4560,4560,4560,0
|
|
20250103,195900,487066730,4560,4560,4560,4560,0
|
|
20250103,195800,487066730,4560,4560,4560,4560,0
|
|
20250103,195700,487066730,4560,4560,4560,4560,1387
|
|
20250103,195600,487066730,4560,4560,4560,4560,0
|
|
20250103,195500,487066730,4560,4560,4560,4560,0
|
|
20250103,195400,487066730,4560,4560,4560,4560,0
|
|
20250103,195300,487066730,4560,4560,4560,4560,0
|
|
20250103,195200,487066730,4560,4560,4560,4560,0
|
|
20250103,195100,487066730,4560,4560,4560,4560,0
|
|
20250103,195000,487066730,4560,4560,4560,4560,0
|
|
20250103,194900,487066730,4560,4560,4560,4560,0
|
|
20250103,194800,487066730,4560,4560,4560,4560,0
|
|
20250103,194700,487066730,4560,4560,4560,4560,0
|
|
20250103,194600,487066730,4560,4560,4560,4560,0
|
|
20250103,194500,487066730,4560,4560,4560,4560,0
|
|
20250103,194400,487066730,4560,4560,4560,4560,0
|
|
20250103,194300,487066730,4560,4560,4560,4560,0
|
|
20250103,194200,487066730,4560,4560,4560,4560,0
|
|
20250103,194100,487066730,4560,4560,4560,4560,0
|
|
20250103,194000,487066730,4560,4560,4560,4560,0
|
|
20250103,193900,487066730,4560,4560,4560,4560,0
|
|
20250103,193800,487066730,4560,4560,4560,4560,0
|
|
20250103,193700,487066730,4560,4560,4560,4560,0
|
|
20250103,193600,487066730,4560,4560,4560,4560,0
|
|
20250103,193500,487066730,4560,4560,4560,4560,0
|
|
20250103,193400,487066730,4560,4560,4560,4560,0
|
|
20250103,193300,487066730,4560,4560,4560,4560,0
|
|
20250103,193200,487066730,4560,4560,4560,4560,0
|
|
20250103,193100,487066730,4560,4560,4560,4560,0
|
|
20250103,193000,487066730,4560,4560,4560,4560,0
|
|
20250103,192900,487066730,4560,4560,4560,4560,0
|
|
20250103,192800,487066730,4560,4560,4560,4560,0
|
|
20250103,192700,487066730,4560,4560,4560,4560,1387
|
|
20250103,192600,487066730,4560,4560,4560,4560,0
|
|
20250103,192500,487066730,4560,4560,4560,4560,0
|
|
20250103,192400,487066730,4560,4560,4560,4560,0
|
|
20250103,192300,487066730,4560,4560,4560,4560,0
|
|
20250103,192200,487066730,4560,4560,4560,4560,0
|
|
20250103,192100,487066730,4560,4560,4560,4560,0
|
|
20250103,192000,487066730,4560,4560,4560,4560,0
|
|
20250103,191900,487066730,4560,4560,4560,4560,0
|
|
20250103,191800,487066730,4560,4560,4560,4560,0
|
|
20250103,191700,487066730,4560,4560,4560,4560,0
|
|
20250103,191600,487066730,4560,4560,4560,4560,0
|
|
20250103,191500,487066730,4560,4560,4560,4560,0
|
|
20250103,191400,487066730,4560,4560,4560,4560,0
|
|
20250103,191300,487066730,4560,4560,4560,4560,0
|
|
20250103,191200,487066730,4560,4560,4560,4560,0
|
|
20250103,191100,487066730,4560,4560,4560,4560,0
|
|
20250103,191000,487066730,4560,4560,4560,4560,0
|
|
20250103,190900,487066730,4560,4560,4560,4560,0
|
|
20250103,190800,487066730,4560,4560,4560,4560,0
|
|
20250103,190700,487066730,4560,4560,4560,4560,0
|
|
20250103,190600,487066730,4560,4560,4560,4560,0
|
|
20250103,190500,487066730,4560,4560,4560,4560,0
|
|
20250103,190400,487066730,4560,4560,4560,4560,0
|
|
20250103,190300,487066730,4560,4560,4560,4560,0
|
|
20250103,190200,487066730,4560,4560,4560,4560,0
|
|
20250103,190100,487066730,4560,4560,4560,4560,0
|
|
20250103,190000,487066730,4560,4560,4560,4560,0
|
|
20250103,185900,487066730,4560,4560,4560,4560,0
|
|
20250103,185800,487066730,4560,4560,4560,4560,0
|
|
20250103,185700,487066730,4560,4560,4560,4560,1387
|
|
20250103,185600,487066730,4560,4560,4560,4560,0
|
|
20250103,185500,487066730,4560,4560,4560,4560,0
|
|
20250103,185400,487066730,4560,4560,4560,4560,0
|
|
20250103,185300,487066730,4560,4560,4560,4560,0
|
|
20250103,185200,487066730,4560,4560,4560,4560,0
|
|
20250103,185100,487066730,4560,4560,4560,4560,0
|
|
20250103,185000,487066730,4560,4560,4560,4560,0
|
|
20250103,184900,487066730,4560,4560,4560,4560,0
|
|
20250103,184800,487066730,4560,4560,4560,4560,0
|
|
20250103,184700,487066730,4560,4560,4560,4560,0
|
|
20250103,184600,487066730,4560,4560,4560,4560,0
|
|
20250103,184500,487066730,4560,4560,4560,4560,0
|
|
20250103,184400,487066730,4560,4560,4560,4560,0
|
|
20250103,184300,487066730,4560,4560,4560,4560,0
|
|
20250103,184200,487066730,4560,4560,4560,4560,0
|
|
20250103,184100,487066730,4560,4560,4560,4560,0
|
|
20250103,184000,487066730,4560,4560,4560,4560,0
|
|
20250103,183900,487066730,4560,4560,4560,4560,0
|
|
20250103,183800,487066730,4560,4560,4560,4560,0
|
|
20250103,183700,487066730,4560,4560,4560,4560,0
|
|
20250103,183600,487066730,4560,4560,4560,4560,0
|
|
20250103,183500,487066730,4560,4560,4560,4560,0
|
|
20250103,183400,487066730,4560,4560,4560,4560,0
|
|
20250103,183300,487066730,4560,4560,4560,4560,0
|
|
20250103,183200,487066730,4560,4560,4560,4560,0
|
|
20250103,183100,487066730,4560,4560,4560,4560,0
|
|
20250103,183000,487066730,4560,4560,4560,4560,0
|
|
20250103,182900,487066730,4560,4560,4560,4560,0
|
|
20250103,182800,487066730,4560,4560,4560,4560,0
|
|
20250103,182700,487066730,4560,4560,4560,4560,1387
|
|
20250103,182600,487066730,4560,4560,4560,4560,0
|
|
20250103,182500,487066730,4560,4560,4560,4560,0
|
|
20250103,182400,487066730,4560,4560,4560,4560,0
|
|
20250103,182300,487066730,4560,4560,4560,4560,0
|
|
20250103,182200,487066730,4560,4560,4560,4560,0
|
|
20250103,182100,487066730,4560,4560,4560,4560,0
|
|
20250103,182000,487066730,4560,4560,4560,4560,0
|
|
20250103,181900,487066730,4560,4560,4560,4560,0
|
|
20250103,181800,487066730,4560,4560,4560,4560,0
|
|
20250103,181700,487066730,4560,4560,4560,4560,0
|
|
20250103,181600,487066730,4560,4560,4560,4560,0
|
|
20250103,181500,487066730,4560,4560,4560,4560,0
|
|
20250103,181400,487066730,4560,4560,4560,4560,0
|
|
20250103,181300,487066730,4560,4560,4560,4560,0
|
|
20250103,181200,487066730,4560,4560,4560,4560,0
|
|
20250103,181100,487066730,4560,4560,4560,4560,0
|
|
20250103,181000,487066730,4560,4560,4560,4560,0
|
|
20250103,180900,487066730,4560,4560,4560,4560,0
|
|
20250103,180800,487066730,4560,4560,4560,4560,0
|
|
20250103,180700,487066730,4560,4560,4560,4560,0
|
|
20250103,180600,487066730,4560,4560,4560,4560,0
|
|
20250103,180500,487066730,4560,4560,4560,4560,0
|
|
20250103,180400,487066730,4560,4560,4560,4560,0
|
|
20250103,180300,487066730,4560,4560,4560,4560,0
|
|
20250103,180200,487066730,4560,4560,4560,4560,0
|
|
20250103,180100,487066730,4560,4560,4560,4560,0
|
|
20250103,180000,487066730,4560,4560,4560,4560,0
|
|
20250103,175900,487066730,4560,4560,4560,4560,0
|
|
20250103,175800,487066730,4560,4560,4560,4560,0
|
|
20250103,175700,487066730,4560,4560,4560,4560,1387
|
|
20250103,175600,487066730,4560,4560,4560,4560,0
|
|
20250103,175500,487066730,4560,4560,4560,4560,0
|
|
20250103,175400,487066730,4560,4560,4560,4560,0
|
|
20250103,175300,487066730,4560,4560,4560,4560,0
|
|
20250103,175200,487066730,4560,4560,4560,4560,0
|
|
20250103,175100,487066730,4560,4560,4560,4560,0
|
|
20250103,175000,487066730,4560,4560,4560,4560,0
|
|
20250103,174900,487066730,4560,4560,4560,4560,0
|
|
20250103,174800,487066730,4560,4560,4560,4560,0
|
|
20250103,174700,487066730,4560,4560,4560,4560,0
|
|
20250103,174600,487066730,4560,4560,4560,4560,0
|
|
20250103,174500,487066730,4560,4560,4560,4560,0
|
|
20250103,174400,487066730,4560,4560,4560,4560,0
|
|
20250103,174300,487066730,4560,4560,4560,4560,0
|
|
20250103,174200,487066730,4560,4560,4560,4560,0
|
|
20250103,174100,487066730,4560,4560,4560,4560,0
|
|
20250103,174000,487066730,4560,4560,4560,4560,0
|
|
20250103,173900,487066730,4560,4560,4560,4560,0
|
|
20250103,173800,487066730,4560,4560,4560,4560,0
|
|
20250103,173700,487066730,4560,4560,4560,4560,0
|
|
20250103,173600,487066730,4560,4560,4560,4560,0
|
|
20250103,173500,487066730,4560,4560,4560,4560,0
|
|
20250103,173400,487066730,4560,4560,4560,4560,0
|
|
20250103,173300,487066730,4560,4560,4560,4560,0
|
|
20250103,173200,487066730,4560,4560,4560,4560,0
|
|
20250103,173100,487066730,4560,4560,4560,4560,0
|
|
20250103,173000,487066730,4560,4560,4560,4560,0
|
|
20250103,172900,487066730,4560,4560,4560,4560,0
|
|
20250103,172800,487066730,4560,4560,4560,4560,0
|
|
20250103,172700,487066730,4560,4560,4560,4560,1387
|
|
20250103,172600,487066730,4560,4560,4560,4560,0
|
|
20250103,172500,487066730,4560,4560,4560,4560,0
|
|
20250103,172400,487066730,4560,4560,4560,4560,0
|
|
20250103,172300,487066730,4560,4560,4560,4560,0
|
|
20250103,172200,487066730,4560,4560,4560,4560,0
|
|
20250103,172100,487066730,4560,4560,4560,4560,0
|
|
20250103,172000,487066730,4560,4560,4560,4560,0
|
|
20250103,171900,487066730,4560,4560,4560,4560,0
|
|
20250103,171800,487066730,4560,4560,4560,4560,0
|
|
20250103,171700,487066730,4560,4560,4560,4560,0
|
|
20250103,171600,487066730,4560,4560,4560,4560,0
|
|
20250103,171500,487066730,4560,4560,4560,4560,0
|
|
20250103,171400,487066730,4560,4560,4560,4560,0
|
|
20250103,171300,487066730,4560,4560,4560,4560,0
|
|
20250103,171200,487066730,4560,4560,4560,4560,0
|
|
20250103,171100,487066730,4560,4560,4560,4560,0
|
|
20250103,171000,487066730,4560,4560,4560,4560,0
|
|
20250103,170900,487066730,4560,4560,4560,4560,0
|
|
20250103,170800,487066730,4560,4560,4560,4560,0
|
|
20250103,170700,487066730,4560,4560,4560,4560,0
|
|
20250103,170600,487066730,4560,4560,4560,4560,0
|
|
20250103,170500,487066730,4560,4560,4560,4560,0
|
|
20250103,170400,487066730,4560,4560,4560,4560,0
|
|
20250103,170300,487066730,4560,4560,4560,4560,0
|
|
20250103,170200,487066730,4560,4560,4560,4560,0
|
|
20250103,170100,487066730,4560,4560,4560,4560,0
|
|
20250103,170000,487066730,4560,4560,4560,4560,0
|
|
20250103,165900,487066730,4560,4560,4560,4560,0
|
|
20250103,165800,487066730,4560,4560,4560,4560,0
|
|
20250103,165700,487066730,4560,4560,4560,4560,1387
|
|
20250103,165600,487066730,4560,4560,4560,4560,0
|
|
20250103,165500,487066730,4560,4560,4560,4560,0
|
|
20250103,165400,487066730,4560,4560,4560,4560,0
|
|
20250103,165300,487066730,4560,4560,4560,4560,0
|
|
20250103,165200,487066730,4560,4560,4560,4560,0
|
|
20250103,165100,487066730,4560,4560,4560,4560,0
|
|
20250103,165000,487066730,4560,4560,4560,4560,0
|
|
20250103,164900,487066730,4560,4560,4560,4560,0
|
|
20250103,164800,487066730,4560,4560,4560,4560,0
|
|
20250103,164700,487066730,4560,4560,4560,4560,0
|
|
20250103,164600,487066730,4560,4560,4560,4560,0
|
|
20250103,164500,487066730,4560,4560,4560,4560,0
|
|
20250103,164400,487066730,4560,4560,4560,4560,0
|
|
20250103,164300,487066730,4560,4560,4560,4560,0
|
|
20250103,164200,487066730,4560,4560,4560,4560,0
|
|
20250103,164100,487066730,4560,4560,4560,4560,0
|
|
20250103,164000,487066730,4560,4560,4560,4560,0
|
|
20250103,163900,487066730,4560,4560,4560,4560,0
|
|
20250103,163800,487066730,4560,4560,4560,4560,0
|
|
20250103,163700,487066730,4560,4560,4560,4560,0
|
|
20250103,163600,487066730,4560,4560,4560,4560,0
|
|
20250103,163500,487066730,4560,4560,4560,4560,0
|
|
20250103,163400,487066730,4560,4560,4560,4560,0
|
|
20250103,163300,487066730,4560,4560,4560,4560,0
|
|
20250103,163200,487066730,4560,4560,4560,4560,0
|
|
20250103,163100,487066730,4560,4560,4560,4560,0
|
|
20250103,163000,487066730,4560,4560,4560,4560,0
|
|
20250103,162900,487066730,4560,4560,4560,4560,0
|
|
20250103,162800,487066730,4560,4560,4560,4560,0
|
|
20250103,162700,487066730,4560,4560,4560,4560,1387
|
|
20250103,162600,487066730,4560,4560,4560,4560,0
|
|
20250103,162500,487066730,4560,4560,4560,4560,0
|
|
20250103,162400,487066730,4560,4560,4560,4560,0
|
|
20250103,162300,487066730,4560,4560,4560,4560,0
|
|
20250103,162200,487066730,4560,4560,4560,4560,0
|
|
20250103,162100,487066730,4560,4560,4560,4560,0
|
|
20250103,162000,487066730,4560,4560,4560,4560,0
|
|
20250103,161900,487066730,4560,4560,4560,4560,0
|
|
20250103,161800,487066730,4560,4560,4560,4560,0
|
|
20250103,161700,487066730,4560,4560,4560,4560,0
|
|
20250103,161600,487066730,4560,4560,4560,4560,0
|
|
20250103,161500,487066730,4560,4560,4560,4560,0
|
|
20250103,161400,487066730,4560,4560,4560,4560,0
|
|
20250103,161300,487066730,4560,4560,4560,4560,0
|
|
20250103,161200,487066730,4560,4560,4560,4560,0
|
|
20250103,161100,487066730,4560,4560,4560,4560,0
|
|
20250103,161000,487066730,4560,4560,4560,4560,0
|
|
20250103,160900,487066730,4560,4560,4560,4560,0
|
|
20250103,160800,487066730,4560,4560,4560,4560,0
|
|
20250103,160700,487066730,4560,4560,4560,4560,0
|
|
20250103,160600,487066730,4560,4560,4560,4560,0
|
|
20250103,160500,487066730,4560,4560,4560,4560,0
|
|
20250103,160400,487066730,4560,4560,4560,4560,0
|
|
20250103,160300,487066730,4560,4560,4560,4560,0
|
|
20250103,160200,487066730,4560,4560,4560,4560,0
|
|
20250103,160100,487066730,4560,4560,4560,4560,0
|
|
20250103,160000,487066730,4560,4560,4560,4560,0
|
|
20250103,155900,487066730,4560,4560,4560,4560,0
|
|
20250103,155800,487066730,4560,4560,4560,4560,0
|
|
20250103,155700,487066730,4560,4560,4560,4560,1387
|
|
20250103,155600,487066730,4560,4560,4560,4560,0
|
|
20250103,155500,487066730,4560,4560,4560,4560,0
|
|
20250103,155400,487066730,4560,4560,4560,4560,0
|
|
20250103,155300,487066730,4560,4560,4560,4560,0
|
|
20250103,155200,487066730,4560,4560,4560,4560,0
|
|
20250103,155100,487066730,4560,4560,4560,4560,0
|
|
20250103,155000,487066730,4560,4560,4560,4560,0
|
|
20250103,154900,487066730,4560,4560,4560,4560,0
|
|
20250103,154800,487066730,4560,4560,4560,4560,0
|
|
20250103,154700,487066730,4560,4560,4560,4560,0
|
|
20250103,154600,487066730,4560,4560,4560,4560,0
|
|
20250103,154500,487066730,4560,4560,4560,4560,0
|
|
20250103,154400,487066730,4560,4560,4560,4560,0
|
|
20250103,154300,487066730,4560,4560,4560,4560,0
|
|
20250103,154200,487066730,4560,4560,4560,4560,0
|
|
20250103,154100,487066730,4560,4560,4560,4560,0
|
|
20250103,154000,487066730,4560,4560,4560,4560,0
|
|
20250103,153900,487066730,4560,4560,4560,4560,0
|
|
20250103,153800,487066730,4560,4560,4560,4560,0
|
|
20250103,153700,487066730,4560,4560,4560,4560,0
|
|
20250103,153600,487066730,4560,4560,4560,4560,0
|
|
20250103,153500,487066730,4560,4560,4560,4560,0
|
|
20250103,153400,487066730,4560,4560,4560,4560,0
|
|
20250103,153300,487066730,4560,4560,4560,4560,0
|
|
20250103,153200,487066730,4560,4560,4560,4560,0
|
|
20250103,153100,487066730,4560,4560,4560,4560,0
|
|
20250103,153000,487066730,4560,4560,4560,4560,1387
|
|
20250103,152900,480742010,4550,4550,4550,4550,0
|
|
20250103,152800,480742010,4550,4550,4550,4550,0
|
|
20250103,152700,480742010,4550,4550,4550,4550,0
|
|
20250103,152600,480742010,4550,4550,4550,4550,0
|
|
20250103,152500,480742010,4550,4550,4550,4550,0
|
|
20250103,152400,480742010,4550,4550,4550,4550,0
|
|
20250103,152300,480742010,4550,4550,4550,4550,0
|
|
20250103,152200,480742010,4550,4550,4550,4550,0
|
|
20250103,152100,480742010,4550,4550,4550,4550,0
|
|
20250103,152000,480742010,4550,4550,4550,4550,0
|
|
20250103,151900,480742010,4550,4550,4550,4550,2579
|
|
20250103,151800,469007560,4545,4540,4545,4540,1638
|
|
20250103,151700,461564790,4540,4540,4540,4540,122
|
|
20250103,151600,461010910,4540,4545,4545,4540,494
|
|
20250103,151500,458767630,4540,4540,4540,4540,8
|
|
20250103,151400,458731310,4550,4550,4550,4550,0
|
|
20250103,151300,458731310,4550,4550,4550,4550,0
|
|
20250103,151200,458731310,4550,4550,4550,4550,0
|
|
20250103,151100,458731310,4550,4550,4550,4550,64
|
|
20250103,151000,458440110,4550,4550,4550,4550,231
|
|
20250103,150900,457389060,4555,4555,4555,4555,0
|
|
20250103,150800,457389060,4555,4555,4555,4555,0
|
|
20250103,150700,457389060,4555,4555,4555,4555,0
|
|
20250103,150600,457389060,4555,4555,4555,4555,0
|
|
20250103,150500,457389060,4555,4555,4555,4555,40
|
|
20250103,150400,457206860,4555,4555,4555,4555,0
|
|
20250103,150300,457206860,4555,4555,4555,4555,877
|
|
20250103,150200,453212125,4555,4555,4555,4555,0
|
|
20250103,150100,453212125,4555,4555,4555,4555,0
|
|
20250103,150000,453212125,4555,4555,4555,4555,0
|
|
20250103,145900,453212125,4555,4555,4555,4555,81
|
|
20250103,145800,452843170,4555,4555,4555,4555,262
|
|
20250103,145700,451649760,4560,4560,4560,4560,0
|
|
20250103,145600,451649760,4560,4560,4560,4560,0
|
|
20250103,145500,451649760,4560,4560,4560,4560,0
|
|
20250103,145400,451649760,4560,4560,4560,4560,0
|
|
20250103,145300,451649760,4560,4555,4560,4555,227
|
|
20250103,145200,450615640,4555,4555,4555,4555,0
|
|
20250103,145100,450615640,4555,4555,4555,4555,300
|
|
20250103,145000,449249140,4570,4570,4570,4570,0
|
|
20250103,144900,449249140,4570,4570,4570,4570,0
|
|
20250103,144800,449249140,4570,4570,4570,4570,0
|
|
20250103,144700,449249140,4570,4570,4570,4570,13
|
|
20250103,144600,449189730,4570,4570,4570,4570,0
|
|
20250103,144500,449189730,4570,4570,4570,4570,0
|
|
20250103,144400,449189730,4570,4570,4570,4570,0
|
|
20250103,144300,449189730,4570,4570,4570,4570,0
|
|
20250103,144200,449189730,4570,4570,4570,4570,0
|
|
20250103,144100,449189730,4570,4570,4570,4570,0
|
|
20250103,144000,449189730,4570,4570,4570,4570,0
|
|
20250103,143900,449189730,4570,4570,4570,4570,0
|
|
20250103,143800,449189730,4570,4570,4570,4570,0
|
|
20250103,143700,449189730,4570,4570,4570,4570,1
|
|
20250103,143600,449185160,4565,4565,4565,4565,0
|
|
20250103,143500,449185160,4565,4565,4565,4565,0
|
|
20250103,143400,449185160,4565,4565,4565,4565,0
|
|
20250103,143300,449185160,4565,4565,4565,4565,0
|
|
20250103,143200,449185160,4565,4565,4565,4565,0
|
|
20250103,143100,449185160,4565,4560,4565,4560,567
|
|
20250103,143000,446598325,4550,4550,4550,4550,0
|
|
20250103,142900,446598325,4550,4550,4550,4550,0
|
|
20250103,142800,446598325,4550,4550,4550,4550,0
|
|
20250103,142700,446598325,4550,4550,4550,4550,0
|
|
20250103,142600,446598325,4550,4550,4550,4550,0
|
|
20250103,142500,446598325,4550,4550,4550,4550,15
|
|
20250103,142400,446530075,4550,4550,4550,4550,43
|
|
20250103,142300,446334425,4555,4555,4555,4555,0
|
|
20250103,142200,446334425,4555,4555,4555,4555,4
|
|
20250103,142100,446316205,4555,4555,4555,4555,0
|
|
20250103,142000,446316205,4555,4555,4555,4555,0
|
|
20250103,141900,446316205,4555,4555,4555,4555,280
|
|
20250103,141800,445040805,4555,4555,4555,4555,0
|
|
20250103,141700,445040805,4555,4555,4555,4555,0
|
|
20250103,141600,445040805,4555,4555,4555,4555,200
|
|
20250103,141500,444129805,4560,4560,4560,4560,24
|
|
20250103,141400,444020365,4560,4560,4560,4560,0
|
|
20250103,141300,444020365,4560,4560,4560,4560,0
|
|
20250103,141200,444020365,4560,4560,4560,4560,0
|
|
20250103,141100,444020365,4560,4560,4560,4560,0
|
|
20250103,141000,444020365,4560,4560,4560,4560,10
|
|
20250103,140900,443974765,4555,4555,4555,4555,0
|
|
20250103,140800,443974765,4555,4555,4555,4555,0
|
|
20250103,140700,443974765,4555,4555,4555,4555,0
|
|
20250103,140600,443974765,4555,4555,4555,4555,0
|
|
20250103,140500,443974765,4555,4555,4555,4555,0
|
|
20250103,140400,443974765,4555,4555,4555,4555,0
|
|
20250103,140300,443974765,4555,4555,4555,4555,0
|
|
20250103,140200,443974765,4555,4555,4555,4555,0
|
|
20250103,140100,443974765,4555,4555,4555,4555,0
|
|
20250103,140000,443974765,4555,4555,4555,4555,0
|
|
20250103,135900,443974765,4555,4555,4555,4555,51
|
|
20250103,135800,443742460,4550,4550,4550,4550,0
|
|
20250103,135700,443742460,4550,4550,4550,4550,0
|
|
20250103,135600,443742460,4550,4550,4550,4550,0
|
|
20250103,135500,443742460,4550,4550,4550,4550,0
|
|
20250103,135400,443742460,4550,4550,4550,4550,0
|
|
20250103,135300,443742460,4550,4550,4550,4550,0
|
|
20250103,135200,443742460,4550,4550,4550,4550,0
|
|
20250103,135100,443742460,4550,4550,4550,4550,0
|
|
20250103,135000,443742460,4550,4550,4550,4550,0
|
|
20250103,134900,443742460,4550,4550,4550,4550,0
|
|
20250103,134800,443742460,4550,4550,4550,4550,0
|
|
20250103,134700,443742460,4550,4550,4550,4550,0
|
|
20250103,134600,443742460,4550,4535,4550,4535,1675
|
|
20250103,134500,436140935,4530,4530,4530,4530,170
|
|
20250103,134400,435370835,4530,4530,4530,4530,0
|
|
20250103,134300,435370835,4530,4530,4530,4530,0
|
|
20250103,134200,435370835,4530,4530,4530,4530,0
|
|
20250103,134100,435370835,4530,4530,4530,4530,0
|
|
20250103,134000,435370835,4530,4530,4530,4530,414
|
|
20250103,133900,433495415,4530,4530,4530,4530,892
|
|
20250103,133800,429454655,4550,4550,4550,4550,0
|
|
20250103,133700,429454655,4550,4550,4550,4550,678
|
|
20250103,133600,426369755,4555,4565,4565,4555,727
|
|
20250103,133500,423057110,4565,4565,4565,4565,41
|
|
20250103,133400,422869945,4565,4565,4565,4565,0
|
|
20250103,133300,422869945,4565,4565,4565,4565,0
|
|
20250103,133200,422869945,4565,4565,4565,4565,0
|
|
20250103,133100,422869945,4565,4565,4565,4565,834
|
|
20250103,133000,419062735,4570,4575,4575,4570,3000
|
|
20250103,132900,405352115,4585,4560,4585,4560,3722
|
|
20250103,132800,388335315,4555,4555,4555,4555,0
|
|
20250103,132700,388335315,4555,4555,4555,4555,0
|
|
20250103,132600,388335315,4555,4555,4555,4555,0
|
|
20250103,132500,388335315,4555,4555,4555,4555,39
|
|
20250103,132400,388157670,4565,4565,4565,4565,0
|
|
20250103,132300,388157670,4565,4565,4565,4565,0
|
|
20250103,132200,388157670,4565,4565,4565,4565,0
|
|
20250103,132100,388157670,4565,4565,4565,4565,0
|
|
20250103,132000,388157670,4565,4565,4565,4565,0
|
|
20250103,131900,388157670,4565,4565,4565,4565,0
|
|
20250103,131800,388157670,4565,4565,4565,4565,10
|
|
20250103,131700,388112020,4565,4565,4565,4565,0
|
|
20250103,131600,388112020,4565,4565,4565,4565,0
|
|
20250103,131500,388112020,4565,4565,4565,4565,0
|
|
20250103,131400,388112020,4565,4565,4565,4565,0
|
|
20250103,131300,388112020,4565,4565,4565,4565,0
|
|
20250103,131200,388112020,4565,4565,4565,4565,0
|
|
20250103,131100,388112020,4565,4555,4565,4555,400
|
|
20250103,131000,386287740,4560,4560,4560,4560,0
|
|
20250103,130900,386287740,4560,4560,4560,4560,0
|
|
20250103,130800,386287740,4560,4560,4560,4560,0
|
|
20250103,130700,386287740,4560,4560,4560,4560,0
|
|
20250103,130600,386287740,4560,4560,4560,4560,100
|
|
20250103,130500,385831740,4560,4560,4560,4560,0
|
|
20250103,130400,385831740,4560,4560,4560,4560,0
|
|
20250103,130300,385831740,4560,4560,4560,4560,0
|
|
20250103,130200,385831740,4560,4560,4560,4560,0
|
|
20250103,130100,385831740,4560,4560,4560,4560,0
|
|
20250103,130000,385831740,4560,4560,4560,4560,3
|
|
20250103,125900,385818060,4570,4570,4570,4570,0
|
|
20250103,125800,385818060,4570,4570,4570,4570,0
|
|
20250103,125700,385818060,4570,4570,4570,4570,0
|
|
20250103,125600,385818060,4570,4570,4570,4570,0
|
|
20250103,125500,385818060,4570,4570,4570,4570,0
|
|
20250103,125400,385818060,4570,4570,4570,4570,0
|
|
20250103,125300,385818060,4570,4570,4570,4570,0
|
|
20250103,125200,385818060,4570,4570,4570,4570,0
|
|
20250103,125100,385818060,4570,4570,4570,4570,0
|
|
20250103,125000,385818060,4570,4570,4570,4570,0
|
|
20250103,124900,385818060,4570,4570,4570,4570,0
|
|
20250103,124800,385818060,4570,4570,4570,4570,0
|
|
20250103,124700,385818060,4570,4570,4570,4570,0
|
|
20250103,124600,385818060,4570,4570,4570,4570,1
|
|
20250103,124500,385813490,4550,4550,4550,4550,0
|
|
20250103,124400,385813490,4550,4550,4550,4550,0
|
|
20250103,124300,385813490,4550,4550,4550,4550,0
|
|
20250103,124200,385813490,4550,4550,4550,4550,0
|
|
20250103,124100,385813490,4550,4550,4550,4550,0
|
|
20250103,124000,385813490,4550,4550,4550,4550,0
|
|
20250103,123900,385813490,4550,4550,4550,4550,0
|
|
20250103,123800,385813490,4550,4550,4550,4550,0
|
|
20250103,123700,385813490,4550,4560,4560,4550,726
|
|
20250103,123600,382506200,4560,4560,4560,4560,0
|
|
20250103,123500,382506200,4560,4560,4560,4560,0
|
|
20250103,123400,382506200,4560,4560,4560,4560,0
|
|
20250103,123300,382506200,4560,4560,4560,4560,0
|
|
20250103,123200,382506200,4560,4560,4560,4560,0
|
|
20250103,123100,382506200,4560,4560,4560,4560,120
|
|
20250103,123000,381959000,4565,4565,4565,4565,0
|
|
20250103,122900,381959000,4565,4565,4565,4565,0
|
|
20250103,122800,381959000,4565,4565,4565,4565,0
|
|
20250103,122700,381959000,4565,4565,4565,4565,0
|
|
20250103,122600,381959000,4565,4565,4565,4565,20
|
|
20250103,122500,381867700,4570,4570,4570,4570,0
|
|
20250103,122400,381867700,4570,4570,4570,4570,0
|
|
20250103,122300,381867700,4570,4570,4570,4570,0
|
|
20250103,122200,381867700,4570,4560,4570,4560,3042
|
|
20250103,122100,367966180,4570,4570,4570,4570,0
|
|
20250103,122000,367966180,4570,4570,4570,4570,0
|
|
20250103,121900,367966180,4570,4570,4570,4570,0
|
|
20250103,121800,367966180,4570,4570,4570,4570,0
|
|
20250103,121700,367966180,4570,4570,4570,4570,0
|
|
20250103,121600,367966180,4570,4570,4570,4570,0
|
|
20250103,121500,367966180,4570,4570,4570,4570,0
|
|
20250103,121400,367966180,4570,4570,4570,4570,0
|
|
20250103,121300,367966180,4570,4570,4570,4570,0
|
|
20250103,121200,367966180,4570,4570,4570,4570,0
|
|
20250103,121100,367966180,4570,4570,4570,4570,0
|
|
20250103,121000,367966180,4570,4570,4570,4570,0
|
|
20250103,120900,367966180,4570,4570,4570,4570,0
|
|
20250103,120800,367966180,4570,4570,4570,4570,0
|
|
20250103,120700,367966180,4570,4570,4570,4570,0
|
|
20250103,120600,367966180,4570,4570,4570,4570,0
|
|
20250103,120500,367966180,4570,4570,4570,4570,0
|
|
20250103,120400,367966180,4570,4570,4570,4570,4
|
|
20250103,120300,367947900,4570,4570,4570,4570,0
|
|
20250103,120200,367947900,4570,4570,4570,4570,0
|
|
20250103,120100,367947900,4570,4570,4570,4570,0
|
|
20250103,120000,367947900,4570,4570,4570,4570,10
|
|
20250103,115900,367902200,4570,4570,4570,4570,0
|
|
20250103,115800,367902200,4570,4570,4570,4570,0
|
|
20250103,115700,367902200,4570,4570,4570,4570,0
|
|
20250103,115600,367902200,4570,4570,4570,4570,0
|
|
20250103,115500,367902200,4570,4570,4570,4570,0
|
|
20250103,115400,367902200,4570,4570,4570,4570,0
|
|
20250103,115300,367902200,4570,4570,4570,4570,0
|
|
20250103,115200,367902200,4570,4570,4570,4570,0
|
|
20250103,115100,367902200,4570,4570,4570,4570,0
|
|
20250103,115000,367902200,4570,4570,4570,4570,0
|
|
20250103,114900,367902200,4570,4570,4570,4570,0
|
|
20250103,114800,367902200,4570,4570,4570,4570,0
|
|
20250103,114700,367902200,4570,4570,4570,4570,0
|
|
20250103,114600,367902200,4570,4570,4570,4570,0
|
|
20250103,114500,367902200,4570,4570,4570,4570,0
|
|
20250103,114400,367902200,4570,4570,4570,4570,0
|
|
20250103,114300,367902200,4570,4570,4570,4570,0
|
|
20250103,114200,367902200,4570,4570,4570,4570,0
|
|
20250103,114100,367902200,4570,4570,4570,4570,100
|
|
20250103,114000,367445200,4570,4570,4570,4570,0
|
|
20250103,113900,367445200,4570,4570,4570,4570,0
|
|
20250103,113800,367445200,4570,4570,4570,4570,0
|
|
20250103,113700,367445200,4570,4570,4570,4570,0
|
|
20250103,113600,367445200,4570,4570,4570,4570,0
|
|
20250103,113500,367445200,4570,4570,4570,4570,0
|
|
20250103,113400,367445200,4570,4570,4570,4570,0
|
|
20250103,113300,367445200,4570,4570,4570,4570,0
|
|
20250103,113200,367445200,4570,4570,4570,4570,0
|
|
20250103,113100,367445200,4570,4570,4570,4570,0
|
|
20250103,113000,367445200,4570,4570,4570,4570,0
|
|
20250103,112900,367445200,4570,4560,4570,4560,842
|
|
20250103,112800,363605670,4565,4565,4565,4565,0
|
|
20250103,112700,363605670,4565,4565,4565,4565,0
|
|
20250103,112600,363605670,4565,4565,4565,4565,5
|
|
20250103,112500,363582845,4565,4565,4565,4565,0
|
|
20250103,112400,363582845,4565,4565,4565,4565,0
|
|
20250103,112300,363582845,4565,4565,4565,4565,0
|
|
20250103,112200,363582845,4565,4565,4565,4565,16
|
|
20250103,112100,363509805,4565,4565,4565,4565,159
|
|
20250103,112000,362783970,4585,4585,4585,4585,0
|
|
20250103,111900,362783970,4585,4585,4585,4585,0
|
|
20250103,111800,362783970,4585,4585,4585,4585,0
|
|
20250103,111700,362783970,4585,4585,4585,4585,0
|
|
20250103,111600,362783970,4585,4585,4585,4585,0
|
|
20250103,111500,362783970,4585,4570,4585,4570,158
|
|
20250103,111400,362061850,4570,4570,4570,4570,0
|
|
20250103,111300,362061850,4570,4570,4570,4570,92
|
|
20250103,111200,361641410,4570,4570,4570,4570,0
|
|
20250103,111100,361641410,4570,4575,4575,4570,961
|
|
20250103,111000,357249335,4585,4585,4585,4585,0
|
|
20250103,110900,357249335,4585,4585,4585,4585,0
|
|
20250103,110800,357249335,4585,4585,4585,4585,0
|
|
20250103,110700,357249335,4585,4585,4585,4585,100
|
|
20250103,110600,356790835,4585,4585,4585,4585,0
|
|
20250103,110500,356790835,4585,4585,4585,4585,0
|
|
20250103,110400,356790835,4585,4585,4585,4585,69
|
|
20250103,110300,356474470,4590,4590,4590,4590,9
|
|
20250103,110200,356433160,4590,4590,4590,4590,0
|
|
20250103,110100,356433160,4590,4590,4590,4590,0
|
|
20250103,110000,356433160,4590,4590,4590,4590,0
|
|
20250103,105900,356433160,4590,4590,4590,4590,0
|
|
20250103,105800,356433160,4590,4590,4590,4590,0
|
|
20250103,105700,356433160,4590,4590,4590,4590,0
|
|
20250103,105600,356433160,4590,4590,4590,4590,0
|
|
20250103,105500,356433160,4590,4590,4590,4590,0
|
|
20250103,105400,356433160,4590,4585,4590,4585,1100
|
|
20250103,105300,351385095,4585,4585,4585,4585,2
|
|
20250103,105200,351375925,4590,4590,4590,4590,236
|
|
20250103,105100,350292685,4590,4575,4590,4575,3513
|
|
20250103,105000,334206065,4575,4575,4575,4575,46
|
|
20250103,104900,333995615,4570,4570,4570,4570,100
|
|
20250103,104800,333538615,4575,4560,4575,4560,2711
|
|
20250103,104700,321160225,4560,4560,4560,4560,0
|
|
20250103,104600,321160225,4560,4555,4560,4555,2006
|
|
20250103,104500,312018160,4550,4550,4550,4550,1043
|
|
20250103,104400,307272510,4550,4550,4550,4550,465
|
|
20250103,104300,305156760,4555,4555,4555,4555,1
|
|
20250103,104200,305152205,4555,4555,4555,4555,591
|
|
20250103,104100,302460200,4550,4550,4550,4550,586
|
|
20250103,104000,299793900,4545,4545,4545,4545,0
|
|
20250103,103900,299793900,4545,4545,4545,4545,264
|
|
20250103,103800,298594020,4545,4550,4550,4545,404
|
|
20250103,103700,296757260,4555,4555,4555,4555,500
|
|
20250103,103600,294479760,4550,4545,4550,4545,669
|
|
20250103,103500,291437230,4530,4530,4530,4530,1
|
|
20250103,103400,291432700,4530,4530,4530,4530,0
|
|
20250103,103300,291432700,4530,4530,4530,4530,0
|
|
20250103,103200,291432700,4530,4530,4530,4530,0
|
|
20250103,103100,291432700,4530,4530,4530,4530,0
|
|
20250103,103000,291432700,4530,4530,4530,4530,1
|
|
20250103,102900,291428170,4530,4540,4540,4530,246
|
|
20250103,102800,290313760,4550,4550,4550,4550,1000
|
|
20250103,102700,285763760,4555,4550,4560,4550,1001
|
|
20250103,102600,281202375,4550,4545,4555,4545,2311
|
|
20250103,102500,270688785,4545,4540,4545,4540,420
|
|
20250103,102400,268780035,4540,4530,4540,4530,715
|
|
20250103,102300,265535370,4535,4535,4535,4535,0
|
|
20250103,102200,265535370,4535,4530,4540,4530,4000
|
|
20250103,102100,247392785,4530,4530,4530,4530,2096
|
|
20250103,102000,237897905,4500,4530,4530,4500,45
|
|
20250103,101900,237695275,4530,4500,4530,4500,1933
|
|
20250103,101800,228995575,4520,4495,4520,4495,4500
|
|
20250103,101700,208749650,4480,4480,4480,4480,0
|
|
20250103,101600,208749650,4480,4480,4480,4480,0
|
|
20250103,101500,208749650,4480,4480,4480,4480,2001
|
|
20250103,101400,199785170,4480,4480,4480,4480,0
|
|
20250103,101300,199785170,4480,4480,4480,4480,26
|
|
20250103,101200,199668690,4480,4480,4495,4480,3920
|
|
20250103,101100,182100650,4480,4480,4485,4475,3382
|
|
20250103,101000,166949465,4475,4475,4475,4475,0
|
|
20250103,100900,166949465,4475,4475,4475,4475,83
|
|
20250103,100800,166578040,4475,4475,4475,4475,0
|
|
20250103,100700,166578040,4475,4475,4475,4475,1
|
|
20250103,100600,166573565,4475,4475,4475,4475,0
|
|
20250103,100500,166573565,4475,4475,4475,4475,2
|
|
20250103,100400,166564615,4450,4455,4455,4450,7000
|
|
20250103,100300,135413395,4480,4480,4480,4480,0
|
|
20250103,100200,135413395,4480,4480,4480,4480,132
|
|
20250103,100100,134822035,4455,4470,4470,4455,7967
|
|
20250103,100000,99312495,4475,4475,4475,4475,0
|
|
20250103,095900,99312495,4475,4475,4475,4475,1473
|
|
20250103,095800,92720820,4475,4480,4480,4475,7000
|
|
20250103,095700,61393810,4480,4510,4510,4480,1722
|
|
20250103,095600,53643115,4545,4545,4545,4545,0
|
|
20250103,095500,53643115,4545,4545,4545,4545,0
|
|
20250103,095400,53643115,4545,4545,4545,4545,0
|
|
20250103,095300,53643115,4545,4545,4545,4545,0
|
|
20250103,095200,53643115,4545,4545,4545,4545,0
|
|
20250103,095100,53643115,4545,4545,4545,4545,0
|
|
20250103,095000,53643115,4545,4545,4545,4545,0
|
|
20250103,094900,53643115,4545,4525,4545,4520,2941
|
|
20250103,094800,40340345,4545,4545,4545,4545,0
|
|
20250103,094700,40340345,4545,4545,4545,4530,351
|
|
20250103,094600,38746630,4550,4550,4550,4550,1
|
|
20250103,094500,38742080,4545,4540,4545,4540,60
|
|
20250103,094400,38469620,4540,4540,4545,4540,154
|
|
20250103,094300,37770455,4550,4540,4550,4540,1570
|
|
20250103,094200,30641810,4535,4530,4535,4530,580
|
|
20250103,094100,28012150,4520,4530,4530,4520,154
|
|
20250103,094000,27315530,4530,4530,4530,4530,719
|
|
20250103,093900,24058460,4530,4530,4530,4530,500
|
|
20250103,093800,21793460,4530,4530,4530,4530,0
|
|
20250103,093700,21793460,4530,4500,4530,4500,1216
|
|
20250103,093600,16319985,4490,4485,4490,4485,57
|
|
20250103,093500,16064135,4485,4485,4485,4485,3
|
|
20250103,093400,16050680,4440,4450,4450,4440,347
|
|
20250103,093300,14507525,4485,4485,4485,4485,0
|
|
20250103,093200,14507525,4485,4485,4485,4485,0
|
|
20250103,093100,14507525,4485,4485,4485,4485,12
|
|
20250103,093000,14453705,4495,4495,4495,4495,0
|
|
20250103,092900,14453705,4495,4495,4495,4495,0
|
|
20250103,092800,14453705,4495,4495,4495,4495,0
|
|
20250103,092700,14453705,4495,4495,4495,4495,0
|
|
20250103,092600,14453705,4495,4460,4495,4455,202
|
|
20250103,092500,13553550,4500,4490,4500,4490,205
|
|
20250103,092400,12632195,4490,4490,4490,4490,0
|
|
20250103,092300,12632195,4490,4455,4490,4430,1150
|
|
20250103,092200,7523770,4490,4490,4490,4490,0
|
|
20250103,092100,7523770,4490,4490,4490,4490,0
|
|
20250103,092000,7523770,4490,4490,4490,4490,0
|
|
20250103,091900,7523770,4490,4490,4490,4490,1
|
|
20250103,091800,7519280,4495,4495,4495,4495,0
|
|
20250103,091700,7519280,4495,4495,4495,4495,0
|
|
20250103,091600,7519280,4495,4495,4495,4495,0
|
|
20250103,091500,7519280,4495,4495,4495,4495,0
|
|
20250103,091400,7519280,4495,4495,4495,4495,0
|
|
20250103,091300,7519280,4495,4490,4495,4490,35
|
|
20250103,091200,7362105,4490,4490,4490,4490,0
|
|
20250103,091100,7362105,4490,4490,4490,4490,0
|
|
20250103,091000,7362105,4490,4490,4490,4490,0
|
|
20250103,090900,7362105,4490,4490,4490,4490,0
|
|
20250103,090800,7362105,4490,4490,4490,4490,158
|
|
20250103,090700,6652685,4495,4485,4495,4485,79
|
|
20250103,090600,6297960,4490,4490,4490,4490,0
|
|
20250103,090500,6297960,4490,4490,4490,4490,0
|
|
20250103,090400,6297960,4490,4490,4490,4490,0
|
|
20250103,090300,6297960,4490,4490,4495,4490,103
|
|
20250103,090200,5835475,4495,4495,4495,4495,0
|
|
20250103,090100,5835475,4495,4495,4495,4495,0
|
|
20250103,090000,5835475,4495,4475,4495,4475,1304
|