690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,202700,362475040,4615,4615,4615,4615,855
|
|
20250106,202600,362475040,4615,4615,4615,4615,0
|
|
20250106,202500,362475040,4615,4615,4615,4615,0
|
|
20250106,202400,362475040,4615,4615,4615,4615,0
|
|
20250106,202300,362475040,4615,4615,4615,4615,0
|
|
20250106,202200,362475040,4615,4615,4615,4615,0
|
|
20250106,202100,362475040,4615,4615,4615,4615,0
|
|
20250106,202000,362475040,4615,4615,4615,4615,0
|
|
20250106,201900,362475040,4615,4615,4615,4615,0
|
|
20250106,201800,362475040,4615,4615,4615,4615,0
|
|
20250106,201700,362475040,4615,4615,4615,4615,0
|
|
20250106,201600,362475040,4615,4615,4615,4615,0
|
|
20250106,201500,362475040,4615,4615,4615,4615,0
|
|
20250106,201400,362475040,4615,4615,4615,4615,0
|
|
20250106,201300,362475040,4615,4615,4615,4615,0
|
|
20250106,201200,362475040,4615,4615,4615,4615,0
|
|
20250106,201100,362475040,4615,4615,4615,4615,0
|
|
20250106,201000,362475040,4615,4615,4615,4615,0
|
|
20250106,200900,362475040,4615,4615,4615,4615,0
|
|
20250106,200800,362475040,4615,4615,4615,4615,0
|
|
20250106,200700,362475040,4615,4615,4615,4615,0
|
|
20250106,200600,362475040,4615,4615,4615,4615,0
|
|
20250106,200500,362475040,4615,4615,4615,4615,0
|
|
20250106,200400,362475040,4615,4615,4615,4615,0
|
|
20250106,200300,362475040,4615,4615,4615,4615,0
|
|
20250106,200200,362475040,4615,4615,4615,4615,0
|
|
20250106,200100,362475040,4615,4615,4615,4615,0
|
|
20250106,200000,362475040,4615,4615,4615,4615,0
|
|
20250106,195900,362475040,4615,4615,4615,4615,0
|
|
20250106,195800,362475040,4615,4615,4615,4615,0
|
|
20250106,195700,362475040,4615,4615,4615,4615,855
|
|
20250106,195600,362475040,4615,4615,4615,4615,0
|
|
20250106,195500,362475040,4615,4615,4615,4615,0
|
|
20250106,195400,362475040,4615,4615,4615,4615,0
|
|
20250106,195300,362475040,4615,4615,4615,4615,0
|
|
20250106,195200,362475040,4615,4615,4615,4615,0
|
|
20250106,195100,362475040,4615,4615,4615,4615,0
|
|
20250106,195000,362475040,4615,4615,4615,4615,0
|
|
20250106,194900,362475040,4615,4615,4615,4615,0
|
|
20250106,194800,362475040,4615,4615,4615,4615,0
|
|
20250106,194700,362475040,4615,4615,4615,4615,0
|
|
20250106,194600,362475040,4615,4615,4615,4615,0
|
|
20250106,194500,362475040,4615,4615,4615,4615,0
|
|
20250106,194400,362475040,4615,4615,4615,4615,0
|
|
20250106,194300,362475040,4615,4615,4615,4615,0
|
|
20250106,194200,362475040,4615,4615,4615,4615,0
|
|
20250106,194100,362475040,4615,4615,4615,4615,0
|
|
20250106,194000,362475040,4615,4615,4615,4615,0
|
|
20250106,193900,362475040,4615,4615,4615,4615,0
|
|
20250106,193800,362475040,4615,4615,4615,4615,0
|
|
20250106,193700,362475040,4615,4615,4615,4615,0
|
|
20250106,193600,362475040,4615,4615,4615,4615,0
|
|
20250106,193500,362475040,4615,4615,4615,4615,0
|
|
20250106,193400,362475040,4615,4615,4615,4615,0
|
|
20250106,193300,362475040,4615,4615,4615,4615,0
|
|
20250106,193200,362475040,4615,4615,4615,4615,0
|
|
20250106,193100,362475040,4615,4615,4615,4615,0
|
|
20250106,193000,362475040,4615,4615,4615,4615,0
|
|
20250106,192900,362475040,4615,4615,4615,4615,0
|
|
20250106,192800,362475040,4615,4615,4615,4615,0
|
|
20250106,192700,362475040,4615,4615,4615,4615,855
|
|
20250106,192600,362475040,4615,4615,4615,4615,0
|
|
20250106,192500,362475040,4615,4615,4615,4615,0
|
|
20250106,192400,362475040,4615,4615,4615,4615,0
|
|
20250106,192300,362475040,4615,4615,4615,4615,0
|
|
20250106,192200,362475040,4615,4615,4615,4615,0
|
|
20250106,192100,362475040,4615,4615,4615,4615,0
|
|
20250106,192000,362475040,4615,4615,4615,4615,0
|
|
20250106,191900,362475040,4615,4615,4615,4615,0
|
|
20250106,191800,362475040,4615,4615,4615,4615,0
|
|
20250106,191700,362475040,4615,4615,4615,4615,0
|
|
20250106,191600,362475040,4615,4615,4615,4615,0
|
|
20250106,191500,362475040,4615,4615,4615,4615,0
|
|
20250106,191400,362475040,4615,4615,4615,4615,0
|
|
20250106,191300,362475040,4615,4615,4615,4615,0
|
|
20250106,191200,362475040,4615,4615,4615,4615,0
|
|
20250106,191100,362475040,4615,4615,4615,4615,0
|
|
20250106,191000,362475040,4615,4615,4615,4615,0
|
|
20250106,190900,362475040,4615,4615,4615,4615,0
|
|
20250106,190800,362475040,4615,4615,4615,4615,0
|
|
20250106,190700,362475040,4615,4615,4615,4615,0
|
|
20250106,190600,362475040,4615,4615,4615,4615,0
|
|
20250106,190500,362475040,4615,4615,4615,4615,0
|
|
20250106,190400,362475040,4615,4615,4615,4615,0
|
|
20250106,190300,362475040,4615,4615,4615,4615,0
|
|
20250106,190200,362475040,4615,4615,4615,4615,0
|
|
20250106,190100,362475040,4615,4615,4615,4615,0
|
|
20250106,190000,362475040,4615,4615,4615,4615,0
|
|
20250106,185900,362475040,4615,4615,4615,4615,0
|
|
20250106,185800,362475040,4615,4615,4615,4615,0
|
|
20250106,185700,362475040,4615,4615,4615,4615,855
|
|
20250106,185600,362475040,4615,4615,4615,4615,0
|
|
20250106,185500,362475040,4615,4615,4615,4615,0
|
|
20250106,185400,362475040,4615,4615,4615,4615,0
|
|
20250106,185300,362475040,4615,4615,4615,4615,0
|
|
20250106,185200,362475040,4615,4615,4615,4615,0
|
|
20250106,185100,362475040,4615,4615,4615,4615,0
|
|
20250106,185000,362475040,4615,4615,4615,4615,0
|
|
20250106,184900,362475040,4615,4615,4615,4615,0
|
|
20250106,184800,362475040,4615,4615,4615,4615,0
|
|
20250106,184700,362475040,4615,4615,4615,4615,0
|
|
20250106,184600,362475040,4615,4615,4615,4615,0
|
|
20250106,184500,362475040,4615,4615,4615,4615,0
|
|
20250106,184400,362475040,4615,4615,4615,4615,0
|
|
20250106,184300,362475040,4615,4615,4615,4615,0
|
|
20250106,184200,362475040,4615,4615,4615,4615,0
|
|
20250106,184100,362475040,4615,4615,4615,4615,0
|
|
20250106,184000,362475040,4615,4615,4615,4615,0
|
|
20250106,183900,362475040,4615,4615,4615,4615,0
|
|
20250106,183800,362475040,4615,4615,4615,4615,0
|
|
20250106,183700,362475040,4615,4615,4615,4615,0
|
|
20250106,183600,362475040,4615,4615,4615,4615,0
|
|
20250106,183500,362475040,4615,4615,4615,4615,0
|
|
20250106,183400,362475040,4615,4615,4615,4615,0
|
|
20250106,183300,362475040,4615,4615,4615,4615,0
|
|
20250106,183200,362475040,4615,4615,4615,4615,0
|
|
20250106,183100,362475040,4615,4615,4615,4615,0
|
|
20250106,183000,362475040,4615,4615,4615,4615,0
|
|
20250106,182900,362475040,4615,4615,4615,4615,0
|
|
20250106,182800,362475040,4615,4615,4615,4615,0
|
|
20250106,182700,362475040,4615,4615,4615,4615,855
|
|
20250106,182600,362475040,4615,4615,4615,4615,0
|
|
20250106,182500,362475040,4615,4615,4615,4615,0
|
|
20250106,182400,362475040,4615,4615,4615,4615,0
|
|
20250106,182300,362475040,4615,4615,4615,4615,0
|
|
20250106,182200,362475040,4615,4615,4615,4615,0
|
|
20250106,182100,362475040,4615,4615,4615,4615,0
|
|
20250106,182000,362475040,4615,4615,4615,4615,0
|
|
20250106,181900,362475040,4615,4615,4615,4615,0
|
|
20250106,181800,362475040,4615,4615,4615,4615,0
|
|
20250106,181700,362475040,4615,4615,4615,4615,0
|
|
20250106,181600,362475040,4615,4615,4615,4615,0
|
|
20250106,181500,362475040,4615,4615,4615,4615,0
|
|
20250106,181400,362475040,4615,4615,4615,4615,0
|
|
20250106,181300,362475040,4615,4615,4615,4615,0
|
|
20250106,181200,362475040,4615,4615,4615,4615,0
|
|
20250106,181100,362475040,4615,4615,4615,4615,0
|
|
20250106,181000,362475040,4615,4615,4615,4615,0
|
|
20250106,180900,362475040,4615,4615,4615,4615,0
|
|
20250106,180800,362475040,4615,4615,4615,4615,0
|
|
20250106,180700,362475040,4615,4615,4615,4615,0
|
|
20250106,180600,362475040,4615,4615,4615,4615,0
|
|
20250106,180500,362475040,4615,4615,4615,4615,0
|
|
20250106,180400,362475040,4615,4615,4615,4615,0
|
|
20250106,180300,362475040,4615,4615,4615,4615,0
|
|
20250106,180200,362475040,4615,4615,4615,4615,0
|
|
20250106,180100,362475040,4615,4615,4615,4615,0
|
|
20250106,180000,362475040,4615,4615,4615,4615,0
|
|
20250106,175900,362475040,4615,4615,4615,4615,0
|
|
20250106,175800,362475040,4615,4615,4615,4615,0
|
|
20250106,175700,362475040,4615,4615,4615,4615,855
|
|
20250106,175600,362475040,4615,4615,4615,4615,0
|
|
20250106,175500,362475040,4615,4615,4615,4615,0
|
|
20250106,175400,362475040,4615,4615,4615,4615,0
|
|
20250106,175300,362475040,4615,4615,4615,4615,0
|
|
20250106,175200,362475040,4615,4615,4615,4615,0
|
|
20250106,175100,362475040,4615,4615,4615,4615,0
|
|
20250106,175000,362475040,4615,4615,4615,4615,0
|
|
20250106,174900,362475040,4615,4615,4615,4615,0
|
|
20250106,174800,362475040,4615,4615,4615,4615,0
|
|
20250106,174700,362475040,4615,4615,4615,4615,0
|
|
20250106,174600,362475040,4615,4615,4615,4615,0
|
|
20250106,174500,362475040,4615,4615,4615,4615,0
|
|
20250106,174400,362475040,4615,4615,4615,4615,0
|
|
20250106,174300,362475040,4615,4615,4615,4615,0
|
|
20250106,174200,362475040,4615,4615,4615,4615,0
|
|
20250106,174100,362475040,4615,4615,4615,4615,0
|
|
20250106,174000,362475040,4615,4615,4615,4615,0
|
|
20250106,173900,362475040,4615,4615,4615,4615,0
|
|
20250106,173800,362475040,4615,4615,4615,4615,0
|
|
20250106,173700,362475040,4615,4615,4615,4615,0
|
|
20250106,173600,362475040,4615,4615,4615,4615,0
|
|
20250106,173500,362475040,4615,4615,4615,4615,0
|
|
20250106,173400,362475040,4615,4615,4615,4615,0
|
|
20250106,173300,362475040,4615,4615,4615,4615,0
|
|
20250106,173200,362475040,4615,4615,4615,4615,0
|
|
20250106,173100,362475040,4615,4615,4615,4615,0
|
|
20250106,173000,362475040,4615,4615,4615,4615,0
|
|
20250106,172900,362475040,4615,4615,4615,4615,0
|
|
20250106,172800,362475040,4615,4615,4615,4615,0
|
|
20250106,172700,362475040,4615,4615,4615,4615,855
|
|
20250106,172600,362475040,4615,4615,4615,4615,0
|
|
20250106,172500,362475040,4615,4615,4615,4615,0
|
|
20250106,172400,362475040,4615,4615,4615,4615,0
|
|
20250106,172300,362475040,4615,4615,4615,4615,0
|
|
20250106,172200,362475040,4615,4615,4615,4615,0
|
|
20250106,172100,362475040,4615,4615,4615,4615,0
|
|
20250106,172000,362475040,4615,4615,4615,4615,0
|
|
20250106,171900,362475040,4615,4615,4615,4615,0
|
|
20250106,171800,362475040,4615,4615,4615,4615,0
|
|
20250106,171700,362475040,4615,4615,4615,4615,0
|
|
20250106,171600,362475040,4615,4615,4615,4615,0
|
|
20250106,171500,362475040,4615,4615,4615,4615,0
|
|
20250106,171400,362475040,4615,4615,4615,4615,0
|
|
20250106,171300,362475040,4615,4615,4615,4615,0
|
|
20250106,171200,362475040,4615,4615,4615,4615,0
|
|
20250106,171100,362475040,4615,4615,4615,4615,0
|
|
20250106,171000,362475040,4615,4615,4615,4615,0
|
|
20250106,170900,362475040,4615,4615,4615,4615,0
|
|
20250106,170800,362475040,4615,4615,4615,4615,0
|
|
20250106,170700,362475040,4615,4615,4615,4615,0
|
|
20250106,170600,362475040,4615,4615,4615,4615,0
|
|
20250106,170500,362475040,4615,4615,4615,4615,0
|
|
20250106,170400,362475040,4615,4615,4615,4615,0
|
|
20250106,170300,362475040,4615,4615,4615,4615,0
|
|
20250106,170200,362475040,4615,4615,4615,4615,0
|
|
20250106,170100,362475040,4615,4615,4615,4615,0
|
|
20250106,170000,362475040,4615,4615,4615,4615,0
|
|
20250106,165900,362475040,4615,4615,4615,4615,0
|
|
20250106,165800,362475040,4615,4615,4615,4615,0
|
|
20250106,165700,362475040,4615,4615,4615,4615,855
|
|
20250106,165600,362475040,4615,4615,4615,4615,0
|
|
20250106,165500,362475040,4615,4615,4615,4615,0
|
|
20250106,165400,362475040,4615,4615,4615,4615,0
|
|
20250106,165300,362475040,4615,4615,4615,4615,0
|
|
20250106,165200,362475040,4615,4615,4615,4615,0
|
|
20250106,165100,362475040,4615,4615,4615,4615,0
|
|
20250106,165000,362475040,4615,4615,4615,4615,0
|
|
20250106,164900,362475040,4615,4615,4615,4615,0
|
|
20250106,164800,362475040,4615,4615,4615,4615,0
|
|
20250106,164700,362475040,4615,4615,4615,4615,0
|
|
20250106,164600,362475040,4615,4615,4615,4615,0
|
|
20250106,164500,362475040,4615,4615,4615,4615,0
|
|
20250106,164400,362475040,4615,4615,4615,4615,0
|
|
20250106,164300,362475040,4615,4615,4615,4615,0
|
|
20250106,164200,362475040,4615,4615,4615,4615,0
|
|
20250106,164100,362475040,4615,4615,4615,4615,0
|
|
20250106,164000,362475040,4615,4615,4615,4615,0
|
|
20250106,163900,362475040,4615,4615,4615,4615,0
|
|
20250106,163800,362475040,4615,4615,4615,4615,0
|
|
20250106,163700,362475040,4615,4615,4615,4615,0
|
|
20250106,163600,362475040,4615,4615,4615,4615,0
|
|
20250106,163500,362475040,4615,4615,4615,4615,0
|
|
20250106,163400,362475040,4615,4615,4615,4615,0
|
|
20250106,163300,362475040,4615,4615,4615,4615,0
|
|
20250106,163200,362475040,4615,4615,4615,4615,0
|
|
20250106,163100,362475040,4615,4615,4615,4615,0
|
|
20250106,163000,362475040,4615,4615,4615,4615,0
|
|
20250106,162900,362475040,4615,4615,4615,4615,0
|
|
20250106,162800,362475040,4615,4615,4615,4615,0
|
|
20250106,162700,362475040,4615,4615,4615,4615,855
|
|
20250106,162600,362475040,4615,4615,4615,4615,0
|
|
20250106,162500,362475040,4615,4615,4615,4615,0
|
|
20250106,162400,362475040,4615,4615,4615,4615,0
|
|
20250106,162300,362475040,4615,4615,4615,4615,0
|
|
20250106,162200,362475040,4615,4615,4615,4615,0
|
|
20250106,162100,362475040,4615,4615,4615,4615,0
|
|
20250106,162000,362475040,4615,4615,4615,4615,0
|
|
20250106,161900,362475040,4615,4615,4615,4615,0
|
|
20250106,161800,362475040,4615,4615,4615,4615,0
|
|
20250106,161700,362475040,4615,4615,4615,4615,0
|
|
20250106,161600,362475040,4615,4615,4615,4615,0
|
|
20250106,161500,362475040,4615,4615,4615,4615,0
|
|
20250106,161400,362475040,4615,4615,4615,4615,0
|
|
20250106,161300,362475040,4615,4615,4615,4615,0
|
|
20250106,161200,362475040,4615,4615,4615,4615,0
|
|
20250106,161100,362475040,4615,4615,4615,4615,0
|
|
20250106,161000,362475040,4615,4615,4615,4615,0
|
|
20250106,160900,362475040,4615,4615,4615,4615,0
|
|
20250106,160800,362475040,4615,4615,4615,4615,0
|
|
20250106,160700,362475040,4615,4615,4615,4615,0
|
|
20250106,160600,362475040,4615,4615,4615,4615,0
|
|
20250106,160500,362475040,4615,4615,4615,4615,0
|
|
20250106,160400,362475040,4615,4615,4615,4615,0
|
|
20250106,160300,362475040,4615,4615,4615,4615,0
|
|
20250106,160200,362475040,4615,4615,4615,4615,0
|
|
20250106,160100,362475040,4615,4615,4615,4615,0
|
|
20250106,160000,362475040,4615,4615,4615,4615,0
|
|
20250106,155900,362475040,4615,4615,4615,4615,0
|
|
20250106,155800,362475040,4615,4615,4615,4615,0
|
|
20250106,155700,362475040,4615,4615,4615,4615,855
|
|
20250106,155600,362475040,4615,4615,4615,4615,0
|
|
20250106,155500,362475040,4615,4615,4615,4615,0
|
|
20250106,155400,362475040,4615,4615,4615,4615,0
|
|
20250106,155300,362475040,4615,4615,4615,4615,0
|
|
20250106,155200,362475040,4615,4615,4615,4615,0
|
|
20250106,155100,362475040,4615,4615,4615,4615,0
|
|
20250106,155000,362475040,4615,4615,4615,4615,0
|
|
20250106,154900,362475040,4615,4615,4615,4615,0
|
|
20250106,154800,362475040,4615,4615,4615,4615,0
|
|
20250106,154700,362475040,4615,4615,4615,4615,0
|
|
20250106,154600,362475040,4615,4615,4615,4615,0
|
|
20250106,154500,362475040,4615,4615,4615,4615,0
|
|
20250106,154400,362475040,4615,4615,4615,4615,0
|
|
20250106,154300,362475040,4615,4615,4615,4615,0
|
|
20250106,154200,362475040,4615,4615,4615,4615,0
|
|
20250106,154100,362475040,4615,4615,4615,4615,0
|
|
20250106,154000,362475040,4615,4615,4615,4615,0
|
|
20250106,153900,362475040,4615,4615,4615,4615,0
|
|
20250106,153800,362475040,4615,4615,4615,4615,0
|
|
20250106,153700,362475040,4615,4615,4615,4615,0
|
|
20250106,153600,362475040,4615,4615,4615,4615,0
|
|
20250106,153500,362475040,4615,4615,4615,4615,0
|
|
20250106,153400,362475040,4615,4615,4615,4615,0
|
|
20250106,153300,362475040,4615,4615,4615,4615,0
|
|
20250106,153200,362475040,4615,4615,4615,4615,0
|
|
20250106,153100,362475040,4615,4615,4615,4615,0
|
|
20250106,153000,362475040,4615,4615,4615,4615,855
|
|
20250106,152900,358529215,4600,4600,4600,4600,0
|
|
20250106,152800,358529215,4600,4600,4600,4600,0
|
|
20250106,152700,358529215,4600,4600,4600,4600,0
|
|
20250106,152600,358529215,4600,4600,4600,4600,0
|
|
20250106,152500,358529215,4600,4600,4600,4600,0
|
|
20250106,152400,358529215,4600,4600,4600,4600,0
|
|
20250106,152300,358529215,4600,4600,4600,4600,0
|
|
20250106,152200,358529215,4600,4600,4600,4600,0
|
|
20250106,152100,358529215,4600,4600,4600,4600,0
|
|
20250106,152000,358529215,4600,4600,4600,4600,0
|
|
20250106,151900,358529215,4600,4600,4600,4600,1
|
|
20250106,151800,358524615,4610,4610,4610,4610,0
|
|
20250106,151700,358524615,4610,4610,4610,4610,50
|
|
20250106,151600,358294115,4600,4615,4615,4600,57
|
|
20250106,151500,358031900,4615,4615,4615,4615,0
|
|
20250106,151400,358031900,4615,4615,4615,4615,0
|
|
20250106,151300,358031900,4615,4615,4615,4615,53
|
|
20250106,151200,357787305,4600,4600,4600,4600,892
|
|
20250106,151100,353684105,4615,4615,4615,4615,26
|
|
20250106,151000,353564115,4615,4615,4615,4615,16
|
|
20250106,150900,353490275,4600,4600,4600,4600,0
|
|
20250106,150800,353490275,4600,4600,4600,4600,0
|
|
20250106,150700,353490275,4600,4600,4600,4600,0
|
|
20250106,150600,353490275,4600,4610,4610,4600,150
|
|
20250106,150500,352800265,4615,4610,4615,4610,1030
|
|
20250106,150400,348051815,4615,4610,4615,4610,610
|
|
20250106,150300,345239165,4610,4610,4610,4610,1499
|
|
20250106,150200,338328775,4610,4610,4610,4610,10
|
|
20250106,150100,338282675,4610,4605,4610,4605,5
|
|
20250106,150000,338259630,4600,4600,4600,4600,0
|
|
20250106,145900,338259630,4600,4600,4600,4600,0
|
|
20250106,145800,338259630,4600,4600,4600,4600,0
|
|
20250106,145700,338259630,4600,4600,4600,4600,0
|
|
20250106,145600,338259630,4600,4600,4600,4600,0
|
|
20250106,145500,338259630,4600,4600,4600,4600,3
|
|
20250106,145400,338245830,4595,4595,4595,4595,0
|
|
20250106,145300,338245830,4595,4595,4595,4595,0
|
|
20250106,145200,338245830,4595,4595,4600,4595,244
|
|
20250106,145100,337124305,4595,4595,4595,4595,0
|
|
20250106,145000,337124305,4595,4595,4595,4595,0
|
|
20250106,144900,337124305,4595,4595,4595,4595,1326
|
|
20250106,144800,331031335,4600,4600,4600,4600,0
|
|
20250106,144700,331031335,4600,4600,4600,4600,2
|
|
20250106,144600,331022135,4600,4600,4600,4600,28
|
|
20250106,144500,330893335,4600,4600,4600,4600,0
|
|
20250106,144400,330893335,4600,4600,4600,4600,0
|
|
20250106,144300,330893335,4600,4600,4600,4600,1010
|
|
20250106,144200,326247335,4605,4605,4605,4605,0
|
|
20250106,144100,326247335,4605,4605,4605,4605,135
|
|
20250106,144000,325625660,4600,4605,4605,4600,401
|
|
20250106,143900,323779155,4610,4610,4610,4610,0
|
|
20250106,143800,323779155,4610,4610,4610,4610,68
|
|
20250106,143700,323465675,4610,4610,4610,4610,0
|
|
20250106,143600,323465675,4610,4610,4610,4610,0
|
|
20250106,143500,323465675,4610,4610,4610,4610,0
|
|
20250106,143400,323465675,4610,4610,4610,4610,0
|
|
20250106,143300,323465675,4610,4610,4610,4610,138
|
|
20250106,143200,322829495,4605,4605,4605,4605,0
|
|
20250106,143100,322829495,4605,4605,4605,4605,0
|
|
20250106,143000,322829495,4605,4605,4605,4605,0
|
|
20250106,142900,322829495,4605,4605,4605,4605,0
|
|
20250106,142800,322829495,4605,4605,4605,4605,100
|
|
20250106,142700,322368995,4605,4605,4605,4605,110
|
|
20250106,142600,321862445,4605,4605,4605,4605,178
|
|
20250106,142500,321042755,4610,4610,4610,4610,0
|
|
20250106,142400,321042755,4610,4610,4610,4610,0
|
|
20250106,142300,321042755,4610,4610,4610,4610,0
|
|
20250106,142200,321042755,4610,4610,4610,4610,0
|
|
20250106,142100,321042755,4610,4610,4610,4610,0
|
|
20250106,142000,321042755,4610,4610,4610,4610,0
|
|
20250106,141900,321042755,4610,4610,4610,4610,2
|
|
20250106,141800,321033535,4615,4615,4615,4615,0
|
|
20250106,141700,321033535,4615,4615,4615,4615,0
|
|
20250106,141600,321033535,4615,4615,4615,4615,0
|
|
20250106,141500,321033535,4615,4615,4615,4615,21
|
|
20250106,141400,320936620,4615,4610,4615,4610,330
|
|
20250106,141300,319415040,4610,4610,4610,4610,0
|
|
20250106,141200,319415040,4610,4610,4610,4610,1
|
|
20250106,141100,319410430,4610,4610,4610,4610,1452
|
|
20250106,141000,312716710,4610,4610,4610,4610,1058
|
|
20250106,140900,307839330,4610,4605,4610,4605,354
|
|
20250106,140800,306209110,4605,4605,4605,4605,78
|
|
20250106,140700,305849920,4600,4600,4600,4600,100
|
|
20250106,140600,305389920,4600,4600,4600,4600,81
|
|
20250106,140500,305017320,4600,4600,4600,4600,0
|
|
20250106,140400,305017320,4600,4600,4600,4600,0
|
|
20250106,140300,305017320,4600,4600,4600,4600,0
|
|
20250106,140200,305017320,4600,4600,4600,4600,24
|
|
20250106,140100,304906920,4600,4600,4600,4600,0
|
|
20250106,140000,304906920,4600,4600,4600,4600,31
|
|
20250106,135900,304764320,4600,4600,4600,4600,0
|
|
20250106,135800,304764320,4600,4600,4600,4600,0
|
|
20250106,135700,304764320,4600,4600,4600,4600,17
|
|
20250106,135600,304686120,4600,4600,4600,4600,0
|
|
20250106,135500,304686120,4600,4600,4600,4600,0
|
|
20250106,135400,304686120,4600,4600,4600,4600,0
|
|
20250106,135300,304686120,4600,4600,4600,4600,0
|
|
20250106,135200,304686120,4600,4600,4600,4600,0
|
|
20250106,135100,304686120,4600,4600,4600,4600,0
|
|
20250106,135000,304686120,4600,4600,4600,4600,33
|
|
20250106,134900,304534320,4600,4600,4600,4600,0
|
|
20250106,134800,304534320,4600,4600,4600,4600,0
|
|
20250106,134700,304534320,4600,4600,4600,4600,31
|
|
20250106,134600,304391720,4600,4600,4600,4600,0
|
|
20250106,134500,304391720,4600,4600,4600,4600,1
|
|
20250106,134400,304387120,4600,4600,4600,4600,110
|
|
20250106,134300,303881120,4600,4600,4600,4600,0
|
|
20250106,134200,303881120,4600,4600,4600,4600,0
|
|
20250106,134100,303881120,4600,4600,4600,4600,0
|
|
20250106,134000,303881120,4600,4600,4600,4600,869
|
|
20250106,133900,299883720,4600,4600,4600,4600,0
|
|
20250106,133800,299883720,4600,4600,4600,4600,0
|
|
20250106,133700,299883720,4600,4600,4600,4600,0
|
|
20250106,133600,299883720,4600,4600,4600,4600,0
|
|
20250106,133500,299883720,4600,4600,4600,4600,0
|
|
20250106,133400,299883720,4600,4600,4600,4600,0
|
|
20250106,133300,299883720,4600,4600,4600,4600,0
|
|
20250106,133200,299883720,4600,4600,4600,4600,0
|
|
20250106,133100,299883720,4600,4600,4600,4600,364
|
|
20250106,133000,298209320,4600,4600,4600,4600,0
|
|
20250106,132900,298209320,4600,4600,4600,4600,1
|
|
20250106,132800,298204720,4580,4595,4595,4580,1131
|
|
20250106,132700,293023345,4585,4585,4585,4585,0
|
|
20250106,132600,293023345,4585,4585,4585,4585,0
|
|
20250106,132500,293023345,4585,4585,4585,4585,0
|
|
20250106,132400,293023345,4585,4585,4585,4585,0
|
|
20250106,132300,293023345,4585,4585,4585,4585,248
|
|
20250106,132200,291886265,4585,4585,4585,4585,10
|
|
20250106,132100,291840415,4585,4585,4585,4585,0
|
|
20250106,132000,291840415,4585,4585,4585,4585,0
|
|
20250106,131900,291840415,4585,4585,4585,4585,0
|
|
20250106,131800,291840415,4585,4575,4585,4575,235
|
|
20250106,131700,290765100,4575,4575,4575,4575,0
|
|
20250106,131600,290765100,4575,4575,4575,4575,0
|
|
20250106,131500,290765100,4575,4575,4575,4575,0
|
|
20250106,131400,290765100,4575,4575,4575,4575,0
|
|
20250106,131300,290765100,4575,4575,4575,4575,0
|
|
20250106,131200,290765100,4575,4575,4575,4575,30
|
|
20250106,131100,290627850,4575,4575,4575,4575,0
|
|
20250106,131000,290627850,4575,4575,4575,4575,30
|
|
20250106,130900,290490600,4570,4570,4570,4570,400
|
|
20250106,130800,288662600,4570,4570,4570,4570,0
|
|
20250106,130700,288662600,4570,4585,4585,4480,11980
|
|
20250106,130600,234406065,4590,4590,4590,4590,0
|
|
20250106,130500,234406065,4590,4590,4590,4590,0
|
|
20250106,130400,234406065,4590,4595,4595,4590,174
|
|
20250106,130300,233607345,4600,4600,4600,4600,0
|
|
20250106,130200,233607345,4600,4600,4600,4600,0
|
|
20250106,130100,233607345,4600,4600,4600,4600,0
|
|
20250106,130000,233607345,4600,4600,4600,4600,0
|
|
20250106,125900,233607345,4600,4600,4600,4600,48
|
|
20250106,125800,233386545,4595,4595,4595,4595,0
|
|
20250106,125700,233386545,4595,4595,4595,4595,0
|
|
20250106,125600,233386545,4595,4595,4595,4595,2
|
|
20250106,125500,233377355,4595,4595,4595,4595,0
|
|
20250106,125400,233377355,4595,4595,4595,4595,0
|
|
20250106,125300,233377355,4595,4595,4595,4595,0
|
|
20250106,125200,233377355,4595,4595,4595,4595,72
|
|
20250106,125100,233046515,4600,4600,4600,4600,0
|
|
20250106,125000,233046515,4600,4600,4600,4600,0
|
|
20250106,124900,233046515,4600,4600,4600,4600,0
|
|
20250106,124800,233046515,4600,4600,4600,4600,1
|
|
20250106,124700,233041915,4600,4600,4600,4600,0
|
|
20250106,124600,233041915,4600,4600,4600,4600,0
|
|
20250106,124500,233041915,4600,4600,4600,4600,0
|
|
20250106,124400,233041915,4600,4600,4600,4600,0
|
|
20250106,124300,233041915,4600,4600,4600,4600,0
|
|
20250106,124200,233041915,4600,4600,4600,4600,0
|
|
20250106,124100,233041915,4600,4600,4600,4600,0
|
|
20250106,124000,233041915,4600,4605,4605,4600,4078
|
|
20250106,123900,214282030,4605,4605,4605,4605,0
|
|
20250106,123800,214282030,4605,4605,4605,4605,0
|
|
20250106,123700,214282030,4605,4605,4605,4605,1
|
|
20250106,123600,214277425,4605,4605,4605,4605,325
|
|
20250106,123500,212780800,4605,4595,4605,4595,1529
|
|
20250106,123400,205749415,4590,4590,4590,4590,0
|
|
20250106,123300,205749415,4590,4590,4590,4590,0
|
|
20250106,123200,205749415,4590,4590,4590,4590,4
|
|
20250106,123100,205731055,4595,4595,4595,4595,0
|
|
20250106,123000,205731055,4595,4595,4595,4595,0
|
|
20250106,122900,205731055,4595,4595,4595,4595,0
|
|
20250106,122800,205731055,4595,4595,4595,4595,0
|
|
20250106,122700,205731055,4595,4595,4595,4595,0
|
|
20250106,122600,205731055,4595,4595,4595,4595,0
|
|
20250106,122500,205731055,4595,4595,4595,4595,0
|
|
20250106,122400,205731055,4595,4595,4595,4595,15
|
|
20250106,122300,205662130,4595,4595,4595,4595,10
|
|
20250106,122200,205616180,4595,4595,4595,4595,0
|
|
20250106,122100,205616180,4595,4595,4595,4595,0
|
|
20250106,122000,205616180,4595,4595,4595,4595,0
|
|
20250106,121900,205616180,4595,4595,4595,4595,0
|
|
20250106,121800,205616180,4595,4595,4595,4595,0
|
|
20250106,121700,205616180,4595,4595,4595,4595,80
|
|
20250106,121600,205248580,4595,4595,4595,4595,0
|
|
20250106,121500,205248580,4595,4595,4595,4595,0
|
|
20250106,121400,205248580,4595,4595,4595,4595,0
|
|
20250106,121300,205248580,4595,4595,4595,4595,0
|
|
20250106,121200,205248580,4595,4595,4595,4595,0
|
|
20250106,121100,205248580,4595,4580,4595,4580,685
|
|
20250106,121000,202101145,4575,4575,4575,4575,0
|
|
20250106,120900,202101145,4575,4595,4595,4575,6001
|
|
20250106,120800,174642865,4600,4600,4600,4600,0
|
|
20250106,120700,174642865,4600,4605,4605,4600,453
|
|
20250106,120600,172558405,4610,4610,4610,4610,0
|
|
20250106,120500,172558405,4610,4610,4610,4610,0
|
|
20250106,120400,172558405,4610,4610,4610,4610,0
|
|
20250106,120300,172558405,4610,4610,4610,4610,341
|
|
20250106,120200,170986395,4615,4615,4615,4615,45
|
|
20250106,120100,170778720,4615,4615,4615,4615,0
|
|
20250106,120000,170778720,4615,4615,4615,4615,0
|
|
20250106,115900,170778720,4615,4615,4615,4615,3
|
|
20250106,115800,170764875,4615,4615,4615,4615,0
|
|
20250106,115700,170764875,4615,4615,4615,4615,0
|
|
20250106,115600,170764875,4615,4615,4615,4615,0
|
|
20250106,115500,170764875,4615,4615,4615,4615,0
|
|
20250106,115400,170764875,4615,4615,4615,4615,0
|
|
20250106,115300,170764875,4615,4615,4615,4615,0
|
|
20250106,115200,170764875,4615,4615,4615,4615,0
|
|
20250106,115100,170764875,4615,4615,4615,4615,0
|
|
20250106,115000,170764875,4615,4615,4615,4615,0
|
|
20250106,114900,170764875,4615,4615,4615,4615,460
|
|
20250106,114800,168641975,4620,4620,4620,4620,0
|
|
20250106,114700,168641975,4620,4620,4620,4620,5
|
|
20250106,114600,168618875,4615,4615,4615,4615,38
|
|
20250106,114500,168443505,4615,4615,4615,4615,249
|
|
20250106,114400,167294370,4615,4615,4615,4615,101
|
|
20250106,114300,166828255,4615,4615,4615,4615,541
|
|
20250106,114200,164331540,4615,4615,4615,4615,0
|
|
20250106,114100,164331540,4615,4615,4615,4615,27
|
|
20250106,114000,164206935,4615,4615,4615,4615,0
|
|
20250106,113900,164206935,4615,4615,4615,4615,0
|
|
20250106,113800,164206935,4615,4615,4615,4615,5
|
|
20250106,113700,164183860,4610,4610,4610,4610,388
|
|
20250106,113600,162395180,4600,4600,4600,4600,0
|
|
20250106,113500,162395180,4600,4600,4600,4600,0
|
|
20250106,113400,162395180,4600,4600,4600,4600,0
|
|
20250106,113300,162395180,4600,4600,4600,4600,0
|
|
20250106,113200,162395180,4600,4600,4600,4600,0
|
|
20250106,113100,162395180,4600,4600,4600,4600,0
|
|
20250106,113000,162395180,4600,4600,4600,4600,48
|
|
20250106,112900,162174380,4600,4600,4600,4600,15
|
|
20250106,112800,162105380,4595,4595,4595,4595,0
|
|
20250106,112700,162105380,4595,4595,4595,4595,0
|
|
20250106,112600,162105380,4595,4595,4595,4595,827
|
|
20250106,112500,158305315,4595,4595,4595,4580,2033
|
|
20250106,112400,148990600,4600,4600,4600,4600,8
|
|
20250106,112300,148953800,4600,4605,4605,4600,2960
|
|
20250106,112200,135335805,4620,4620,4620,4620,0
|
|
20250106,112100,135335805,4620,4620,4620,4620,0
|
|
20250106,112000,135335805,4620,4620,4620,4620,0
|
|
20250106,111900,135335805,4620,4610,4620,4610,2282
|
|
20250106,111800,124799790,4605,4605,4605,4605,27
|
|
20250106,111700,124675455,4610,4610,4610,4610,5
|
|
20250106,111600,124652405,4605,4605,4605,4605,0
|
|
20250106,111500,124652405,4605,4605,4605,4605,929
|
|
20250106,111400,120374360,4605,4605,4605,4605,0
|
|
20250106,111300,120374360,4605,4605,4605,4605,0
|
|
20250106,111200,120374360,4605,4605,4605,4605,0
|
|
20250106,111100,120374360,4605,4605,4605,4605,0
|
|
20250106,111000,120374360,4605,4605,4605,4605,0
|
|
20250106,110900,120374360,4605,4605,4605,4605,1
|
|
20250106,110800,120369755,4600,4600,4600,4600,0
|
|
20250106,110700,120369755,4600,4600,4600,4600,98
|
|
20250106,110600,119918955,4600,4600,4600,4600,0
|
|
20250106,110500,119918955,4600,4600,4600,4600,0
|
|
20250106,110400,119918955,4600,4600,4600,4600,0
|
|
20250106,110300,119918955,4600,4600,4600,4600,1
|
|
20250106,110200,119914355,4600,4600,4600,4600,128
|
|
20250106,110100,119325555,4605,4605,4605,4605,0
|
|
20250106,110000,119325555,4605,4605,4605,4605,4
|
|
20250106,105900,119307135,4605,4605,4605,4605,11
|
|
20250106,105800,119256480,4600,4600,4600,4600,0
|
|
20250106,105700,119256480,4600,4600,4600,4600,0
|
|
20250106,105600,119256480,4600,4600,4600,4600,0
|
|
20250106,105500,119256480,4600,4600,4600,4600,0
|
|
20250106,105400,119256480,4600,4600,4600,4600,0
|
|
20250106,105300,119256480,4600,4600,4600,4600,1
|
|
20250106,105200,119251880,4605,4605,4605,4605,0
|
|
20250106,105100,119251880,4605,4605,4605,4605,0
|
|
20250106,105000,119251880,4605,4605,4605,4605,0
|
|
20250106,104900,119251880,4605,4605,4605,4605,0
|
|
20250106,104800,119251880,4605,4605,4605,4605,0
|
|
20250106,104700,119251880,4605,4605,4605,4605,5
|
|
20250106,104600,119228855,4600,4600,4600,4600,0
|
|
20250106,104500,119228855,4600,4600,4600,4600,0
|
|
20250106,104400,119228855,4600,4600,4600,4600,0
|
|
20250106,104300,119228855,4600,4600,4600,4600,0
|
|
20250106,104200,119228855,4600,4600,4600,4600,0
|
|
20250106,104100,119228855,4600,4600,4600,4600,0
|
|
20250106,104000,119228855,4600,4600,4600,4600,786
|
|
20250106,103900,115613255,4605,4605,4605,4605,0
|
|
20250106,103800,115613255,4605,4605,4605,4605,122
|
|
20250106,103700,115051445,4605,4605,4605,4605,0
|
|
20250106,103600,115051445,4605,4605,4605,4605,1000
|
|
20250106,103500,110446445,4605,4605,4605,4605,62
|
|
20250106,103400,110160935,4610,4610,4610,4610,0
|
|
20250106,103300,110160935,4610,4610,4610,4610,0
|
|
20250106,103200,110160935,4610,4610,4610,4610,0
|
|
20250106,103100,110160935,4610,4610,4610,4610,0
|
|
20250106,103000,110160935,4610,4610,4610,4610,111
|
|
20250106,102900,109649225,4615,4615,4615,4615,0
|
|
20250106,102800,109649225,4615,4615,4615,4615,0
|
|
20250106,102700,109649225,4615,4615,4615,4615,0
|
|
20250106,102600,109649225,4615,4615,4615,4615,0
|
|
20250106,102500,109649225,4615,4615,4615,4615,405
|
|
20250106,102400,107780150,4615,4615,4615,4615,8
|
|
20250106,102300,107743230,4615,4615,4615,4615,0
|
|
20250106,102200,107743230,4615,4615,4615,4615,0
|
|
20250106,102100,107743230,4615,4615,4615,4615,0
|
|
20250106,102000,107743230,4615,4615,4615,4615,0
|
|
20250106,101900,107743230,4615,4615,4615,4615,0
|
|
20250106,101800,107743230,4615,4615,4615,4615,1
|
|
20250106,101700,107738615,4595,4595,4595,4595,0
|
|
20250106,101600,107738615,4595,4595,4595,4595,0
|
|
20250106,101500,107738615,4595,4595,4595,4595,0
|
|
20250106,101400,107738615,4595,4595,4595,4595,0
|
|
20250106,101300,107738615,4595,4595,4595,4595,0
|
|
20250106,101200,107738615,4595,4595,4595,4595,0
|
|
20250106,101100,107738615,4595,4595,4595,4595,0
|
|
20250106,101000,107738615,4595,4600,4600,4595,700
|
|
20250106,100900,104522055,4615,4615,4615,4615,0
|
|
20250106,100800,104522055,4615,4615,4615,4615,0
|
|
20250106,100700,104522055,4615,4615,4615,4615,0
|
|
20250106,100600,104522055,4615,4615,4615,4615,1239
|
|
20250106,100500,98804070,4615,4595,4615,4595,2
|
|
20250106,100400,98794860,4610,4610,4610,4610,664
|
|
20250106,100300,95733820,4605,4605,4605,4605,1
|
|
20250106,100200,95729215,4605,4600,4605,4600,1072
|
|
20250106,100100,90797010,4600,4600,4600,4600,1
|
|
20250106,100000,90792410,4600,4600,4600,4600,0
|
|
20250106,095900,90792410,4600,4600,4600,4600,0
|
|
20250106,095800,90792410,4600,4595,4600,4595,2004
|
|
20250106,095700,81574025,4595,4595,4595,4595,0
|
|
20250106,095600,81574025,4595,4595,4595,4595,1000
|
|
20250106,095500,76979025,4595,4595,4595,4595,0
|
|
20250106,095400,76979025,4595,4595,4595,4595,0
|
|
20250106,095300,76979025,4595,4595,4595,4595,0
|
|
20250106,095200,76979025,4595,4595,4595,4595,0
|
|
20250106,095100,76979025,4595,4595,4595,4595,0
|
|
20250106,095000,76979025,4595,4595,4595,4595,0
|
|
20250106,094900,76979025,4595,4595,4595,4595,12
|
|
20250106,094800,76923885,4595,4595,4595,4595,0
|
|
20250106,094700,76923885,4595,4590,4595,4580,1106
|
|
20250106,094600,71858050,4600,4600,4600,4600,0
|
|
20250106,094500,71858050,4600,4600,4600,4600,0
|
|
20250106,094400,71858050,4600,4595,4600,4595,1181
|
|
20250106,094300,66431350,4590,4590,4590,4590,8
|
|
20250106,094200,66394630,4590,4590,4590,4590,0
|
|
20250106,094100,66394630,4590,4590,4590,4590,30
|
|
20250106,094000,66256930,4570,4570,4570,4570,0
|
|
20250106,093900,66256930,4570,4570,4570,4570,0
|
|
20250106,093800,66256930,4570,4570,4570,4570,40
|
|
20250106,093700,66074130,4570,4570,4570,4570,1
|
|
20250106,093600,66069560,4595,4595,4595,4595,0
|
|
20250106,093500,66069560,4595,4595,4595,4595,8
|
|
20250106,093400,66032800,4595,4595,4595,4595,0
|
|
20250106,093300,66032800,4595,4590,4595,4590,240
|
|
20250106,093200,64931105,4540,4540,4540,4540,0
|
|
20250106,093100,64931105,4540,4590,4600,4470,3262
|
|
20250106,093000,50112350,4595,4610,4610,4595,2050
|
|
20250106,092900,40691850,4610,4610,4610,4610,0
|
|
20250106,092800,40691850,4610,4610,4610,4610,126
|
|
20250106,092700,40110990,4615,4615,4615,4615,1
|
|
20250106,092600,40106375,4610,4605,4610,4605,404
|
|
20250106,092500,38245785,4620,4620,4620,4620,0
|
|
20250106,092400,38245785,4620,4620,4620,4620,0
|
|
20250106,092300,38245785,4620,4620,4620,4620,0
|
|
20250106,092200,38245785,4620,4620,4620,4620,0
|
|
20250106,092100,38245785,4620,4620,4620,4620,0
|
|
20250106,092000,38245785,4620,4620,4620,4620,0
|
|
20250106,091900,38245785,4620,4620,4620,4620,0
|
|
20250106,091800,38245785,4620,4620,4620,4620,28
|
|
20250106,091700,38116425,4590,4590,4590,4590,10
|
|
20250106,091600,38070525,4580,4580,4580,4580,0
|
|
20250106,091500,38070525,4580,4580,4580,4580,0
|
|
20250106,091400,38070525,4580,4580,4580,4580,431
|
|
20250106,091300,36096545,4595,4620,4620,4595,601
|
|
20250106,091200,33334150,4600,4600,4600,4600,102
|
|
20250106,091100,32864950,4625,4625,4625,4625,0
|
|
20250106,091000,32864950,4625,4625,4625,4625,0
|
|
20250106,090900,32864950,4625,4590,4625,4590,187
|
|
20250106,090800,32005640,4620,4620,4620,4615,1155
|
|
20250106,090700,26669665,4605,4590,4605,4585,2505
|
|
20250106,090600,15172655,4590,4590,4590,4590,28
|
|
20250106,090500,15044135,4590,4590,4590,4590,18
|
|
20250106,090400,14961515,4555,4555,4555,4555,2
|
|
20250106,090300,14952405,4555,4555,4555,4555,0
|
|
20250106,090200,14952405,4555,4555,4555,4555,1000
|
|
20250106,090100,10397405,4555,4600,4600,4555,1680
|
|
20250106,090000,2709400,4600,4600,4600,4600,589
|