689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,202600,224766535,4585,4585,4585,4585,566
|
|
20250107,202500,224766535,4585,4585,4585,4585,0
|
|
20250107,202400,224766535,4585,4585,4585,4585,0
|
|
20250107,202300,224766535,4585,4585,4585,4585,0
|
|
20250107,202200,224766535,4585,4585,4585,4585,0
|
|
20250107,202100,224766535,4585,4585,4585,4585,0
|
|
20250107,202000,224766535,4585,4585,4585,4585,0
|
|
20250107,201900,224766535,4585,4585,4585,4585,0
|
|
20250107,201800,224766535,4585,4585,4585,4585,0
|
|
20250107,201700,224766535,4585,4585,4585,4585,0
|
|
20250107,201600,224766535,4585,4585,4585,4585,0
|
|
20250107,201500,224766535,4585,4585,4585,4585,0
|
|
20250107,201400,224766535,4585,4585,4585,4585,0
|
|
20250107,201300,224766535,4585,4585,4585,4585,0
|
|
20250107,201200,224766535,4585,4585,4585,4585,0
|
|
20250107,201100,224766535,4585,4585,4585,4585,0
|
|
20250107,201000,224766535,4585,4585,4585,4585,0
|
|
20250107,200900,224766535,4585,4585,4585,4585,0
|
|
20250107,200800,224766535,4585,4585,4585,4585,0
|
|
20250107,200700,224766535,4585,4585,4585,4585,0
|
|
20250107,200600,224766535,4585,4585,4585,4585,0
|
|
20250107,200500,224766535,4585,4585,4585,4585,0
|
|
20250107,200400,224766535,4585,4585,4585,4585,0
|
|
20250107,200300,224766535,4585,4585,4585,4585,0
|
|
20250107,200200,224766535,4585,4585,4585,4585,0
|
|
20250107,200100,224766535,4585,4585,4585,4585,0
|
|
20250107,200000,224766535,4585,4585,4585,4585,0
|
|
20250107,195900,224766535,4585,4585,4585,4585,0
|
|
20250107,195800,224766535,4585,4585,4585,4585,0
|
|
20250107,195700,224766535,4585,4585,4585,4585,0
|
|
20250107,195600,224766535,4585,4585,4585,4585,566
|
|
20250107,195500,224766535,4585,4585,4585,4585,0
|
|
20250107,195400,224766535,4585,4585,4585,4585,0
|
|
20250107,195300,224766535,4585,4585,4585,4585,0
|
|
20250107,195200,224766535,4585,4585,4585,4585,0
|
|
20250107,195100,224766535,4585,4585,4585,4585,0
|
|
20250107,195000,224766535,4585,4585,4585,4585,0
|
|
20250107,194900,224766535,4585,4585,4585,4585,0
|
|
20250107,194800,224766535,4585,4585,4585,4585,0
|
|
20250107,194700,224766535,4585,4585,4585,4585,0
|
|
20250107,194600,224766535,4585,4585,4585,4585,0
|
|
20250107,194500,224766535,4585,4585,4585,4585,0
|
|
20250107,194400,224766535,4585,4585,4585,4585,0
|
|
20250107,194300,224766535,4585,4585,4585,4585,0
|
|
20250107,194200,224766535,4585,4585,4585,4585,0
|
|
20250107,194100,224766535,4585,4585,4585,4585,0
|
|
20250107,194000,224766535,4585,4585,4585,4585,0
|
|
20250107,193900,224766535,4585,4585,4585,4585,0
|
|
20250107,193800,224766535,4585,4585,4585,4585,0
|
|
20250107,193700,224766535,4585,4585,4585,4585,0
|
|
20250107,193600,224766535,4585,4585,4585,4585,0
|
|
20250107,193500,224766535,4585,4585,4585,4585,0
|
|
20250107,193400,224766535,4585,4585,4585,4585,0
|
|
20250107,193300,224766535,4585,4585,4585,4585,0
|
|
20250107,193200,224766535,4585,4585,4585,4585,0
|
|
20250107,193100,224766535,4585,4585,4585,4585,0
|
|
20250107,193000,224766535,4585,4585,4585,4585,0
|
|
20250107,192900,224766535,4585,4585,4585,4585,0
|
|
20250107,192800,224766535,4585,4585,4585,4585,0
|
|
20250107,192700,224766535,4585,4585,4585,4585,0
|
|
20250107,192600,224766535,4585,4585,4585,4585,566
|
|
20250107,192500,224766535,4585,4585,4585,4585,0
|
|
20250107,192400,224766535,4585,4585,4585,4585,0
|
|
20250107,192300,224766535,4585,4585,4585,4585,0
|
|
20250107,192200,224766535,4585,4585,4585,4585,0
|
|
20250107,192100,224766535,4585,4585,4585,4585,0
|
|
20250107,192000,224766535,4585,4585,4585,4585,0
|
|
20250107,191900,224766535,4585,4585,4585,4585,0
|
|
20250107,191800,224766535,4585,4585,4585,4585,0
|
|
20250107,191700,224766535,4585,4585,4585,4585,0
|
|
20250107,191600,224766535,4585,4585,4585,4585,0
|
|
20250107,191500,224766535,4585,4585,4585,4585,0
|
|
20250107,191400,224766535,4585,4585,4585,4585,0
|
|
20250107,191300,224766535,4585,4585,4585,4585,0
|
|
20250107,191200,224766535,4585,4585,4585,4585,0
|
|
20250107,191100,224766535,4585,4585,4585,4585,0
|
|
20250107,191000,224766535,4585,4585,4585,4585,0
|
|
20250107,190900,224766535,4585,4585,4585,4585,0
|
|
20250107,190800,224766535,4585,4585,4585,4585,0
|
|
20250107,190700,224766535,4585,4585,4585,4585,0
|
|
20250107,190600,224766535,4585,4585,4585,4585,0
|
|
20250107,190500,224766535,4585,4585,4585,4585,0
|
|
20250107,190400,224766535,4585,4585,4585,4585,0
|
|
20250107,190300,224766535,4585,4585,4585,4585,0
|
|
20250107,190200,224766535,4585,4585,4585,4585,0
|
|
20250107,190100,224766535,4585,4585,4585,4585,0
|
|
20250107,190000,224766535,4585,4585,4585,4585,0
|
|
20250107,185900,224766535,4585,4585,4585,4585,0
|
|
20250107,185800,224766535,4585,4585,4585,4585,0
|
|
20250107,185700,224766535,4585,4585,4585,4585,0
|
|
20250107,185600,224766535,4585,4585,4585,4585,566
|
|
20250107,185500,224766535,4585,4585,4585,4585,0
|
|
20250107,185400,224766535,4585,4585,4585,4585,0
|
|
20250107,185300,224766535,4585,4585,4585,4585,0
|
|
20250107,185200,224766535,4585,4585,4585,4585,0
|
|
20250107,185100,224766535,4585,4585,4585,4585,0
|
|
20250107,185000,224766535,4585,4585,4585,4585,0
|
|
20250107,184900,224766535,4585,4585,4585,4585,0
|
|
20250107,184800,224766535,4585,4585,4585,4585,0
|
|
20250107,184700,224766535,4585,4585,4585,4585,0
|
|
20250107,184600,224766535,4585,4585,4585,4585,0
|
|
20250107,184500,224766535,4585,4585,4585,4585,0
|
|
20250107,184400,224766535,4585,4585,4585,4585,0
|
|
20250107,184300,224766535,4585,4585,4585,4585,0
|
|
20250107,184200,224766535,4585,4585,4585,4585,0
|
|
20250107,184100,224766535,4585,4585,4585,4585,0
|
|
20250107,184000,224766535,4585,4585,4585,4585,0
|
|
20250107,183900,224766535,4585,4585,4585,4585,0
|
|
20250107,183800,224766535,4585,4585,4585,4585,0
|
|
20250107,183700,224766535,4585,4585,4585,4585,0
|
|
20250107,183600,224766535,4585,4585,4585,4585,0
|
|
20250107,183500,224766535,4585,4585,4585,4585,0
|
|
20250107,183400,224766535,4585,4585,4585,4585,0
|
|
20250107,183300,224766535,4585,4585,4585,4585,0
|
|
20250107,183200,224766535,4585,4585,4585,4585,0
|
|
20250107,183100,224766535,4585,4585,4585,4585,0
|
|
20250107,183000,224766535,4585,4585,4585,4585,0
|
|
20250107,182900,224766535,4585,4585,4585,4585,0
|
|
20250107,182800,224766535,4585,4585,4585,4585,0
|
|
20250107,182700,224766535,4585,4585,4585,4585,0
|
|
20250107,182600,224766535,4585,4585,4585,4585,566
|
|
20250107,182500,224766535,4585,4585,4585,4585,0
|
|
20250107,182400,224766535,4585,4585,4585,4585,0
|
|
20250107,182300,224766535,4585,4585,4585,4585,0
|
|
20250107,182200,224766535,4585,4585,4585,4585,0
|
|
20250107,182100,224766535,4585,4585,4585,4585,0
|
|
20250107,182000,224766535,4585,4585,4585,4585,0
|
|
20250107,181900,224766535,4585,4585,4585,4585,0
|
|
20250107,181800,224766535,4585,4585,4585,4585,0
|
|
20250107,181700,224766535,4585,4585,4585,4585,0
|
|
20250107,181600,224766535,4585,4585,4585,4585,0
|
|
20250107,181500,224766535,4585,4585,4585,4585,0
|
|
20250107,181400,224766535,4585,4585,4585,4585,0
|
|
20250107,181300,224766535,4585,4585,4585,4585,0
|
|
20250107,181200,224766535,4585,4585,4585,4585,0
|
|
20250107,181100,224766535,4585,4585,4585,4585,0
|
|
20250107,181000,224766535,4585,4585,4585,4585,0
|
|
20250107,180900,224766535,4585,4585,4585,4585,0
|
|
20250107,180800,224766535,4585,4585,4585,4585,0
|
|
20250107,180700,224766535,4585,4585,4585,4585,0
|
|
20250107,180600,224766535,4585,4585,4585,4585,0
|
|
20250107,180500,224766535,4585,4585,4585,4585,0
|
|
20250107,180400,224766535,4585,4585,4585,4585,0
|
|
20250107,180300,224766535,4585,4585,4585,4585,0
|
|
20250107,180200,224766535,4585,4585,4585,4585,0
|
|
20250107,180100,224766535,4585,4585,4585,4585,0
|
|
20250107,180000,224766535,4585,4585,4585,4585,0
|
|
20250107,175900,224766535,4585,4585,4585,4585,0
|
|
20250107,175800,224766535,4585,4585,4585,4585,0
|
|
20250107,175700,224766535,4585,4585,4585,4585,0
|
|
20250107,175600,224766535,4585,4585,4585,4585,566
|
|
20250107,175500,224766535,4585,4585,4585,4585,0
|
|
20250107,175400,224766535,4585,4585,4585,4585,0
|
|
20250107,175300,224766535,4585,4585,4585,4585,0
|
|
20250107,175200,224766535,4585,4585,4585,4585,0
|
|
20250107,175100,224766535,4585,4585,4585,4585,0
|
|
20250107,175000,224766535,4585,4585,4585,4585,0
|
|
20250107,174900,224766535,4585,4585,4585,4585,0
|
|
20250107,174800,224766535,4585,4585,4585,4585,0
|
|
20250107,174700,224766535,4585,4585,4585,4585,0
|
|
20250107,174600,224766535,4585,4585,4585,4585,0
|
|
20250107,174500,224766535,4585,4585,4585,4585,0
|
|
20250107,174400,224766535,4585,4585,4585,4585,0
|
|
20250107,174300,224766535,4585,4585,4585,4585,0
|
|
20250107,174200,224766535,4585,4585,4585,4585,0
|
|
20250107,174100,224766535,4585,4585,4585,4585,0
|
|
20250107,174000,224766535,4585,4585,4585,4585,0
|
|
20250107,173900,224766535,4585,4585,4585,4585,0
|
|
20250107,173800,224766535,4585,4585,4585,4585,0
|
|
20250107,173700,224766535,4585,4585,4585,4585,0
|
|
20250107,173600,224766535,4585,4585,4585,4585,0
|
|
20250107,173500,224766535,4585,4585,4585,4585,0
|
|
20250107,173400,224766535,4585,4585,4585,4585,0
|
|
20250107,173300,224766535,4585,4585,4585,4585,0
|
|
20250107,173200,224766535,4585,4585,4585,4585,0
|
|
20250107,173100,224766535,4585,4585,4585,4585,0
|
|
20250107,173000,224766535,4585,4585,4585,4585,0
|
|
20250107,172900,224766535,4585,4585,4585,4585,0
|
|
20250107,172800,224766535,4585,4585,4585,4585,0
|
|
20250107,172700,224766535,4585,4585,4585,4585,0
|
|
20250107,172600,224766535,4585,4585,4585,4585,566
|
|
20250107,172500,224766535,4585,4585,4585,4585,0
|
|
20250107,172400,224766535,4585,4585,4585,4585,0
|
|
20250107,172300,224766535,4585,4585,4585,4585,0
|
|
20250107,172200,224766535,4585,4585,4585,4585,0
|
|
20250107,172100,224766535,4585,4585,4585,4585,0
|
|
20250107,172000,224766535,4585,4585,4585,4585,0
|
|
20250107,171900,224766535,4585,4585,4585,4585,0
|
|
20250107,171800,224766535,4585,4585,4585,4585,0
|
|
20250107,171700,224766535,4585,4585,4585,4585,0
|
|
20250107,171600,224766535,4585,4585,4585,4585,0
|
|
20250107,171500,224766535,4585,4585,4585,4585,0
|
|
20250107,171400,224766535,4585,4585,4585,4585,0
|
|
20250107,171300,224766535,4585,4585,4585,4585,0
|
|
20250107,171200,224766535,4585,4585,4585,4585,0
|
|
20250107,171100,224766535,4585,4585,4585,4585,0
|
|
20250107,171000,224766535,4585,4585,4585,4585,0
|
|
20250107,170900,224766535,4585,4585,4585,4585,0
|
|
20250107,170800,224766535,4585,4585,4585,4585,0
|
|
20250107,170700,224766535,4585,4585,4585,4585,0
|
|
20250107,170600,224766535,4585,4585,4585,4585,0
|
|
20250107,170500,224766535,4585,4585,4585,4585,0
|
|
20250107,170400,224766535,4585,4585,4585,4585,0
|
|
20250107,170300,224766535,4585,4585,4585,4585,0
|
|
20250107,170200,224766535,4585,4585,4585,4585,0
|
|
20250107,170100,224766535,4585,4585,4585,4585,0
|
|
20250107,170000,224766535,4585,4585,4585,4585,0
|
|
20250107,165900,224766535,4585,4585,4585,4585,0
|
|
20250107,165800,224766535,4585,4585,4585,4585,0
|
|
20250107,165700,224766535,4585,4585,4585,4585,0
|
|
20250107,165600,224766535,4585,4585,4585,4585,566
|
|
20250107,165500,224766535,4585,4585,4585,4585,0
|
|
20250107,165400,224766535,4585,4585,4585,4585,0
|
|
20250107,165300,224766535,4585,4585,4585,4585,0
|
|
20250107,165200,224766535,4585,4585,4585,4585,0
|
|
20250107,165100,224766535,4585,4585,4585,4585,0
|
|
20250107,165000,224766535,4585,4585,4585,4585,0
|
|
20250107,164900,224766535,4585,4585,4585,4585,0
|
|
20250107,164800,224766535,4585,4585,4585,4585,0
|
|
20250107,164700,224766535,4585,4585,4585,4585,0
|
|
20250107,164600,224766535,4585,4585,4585,4585,0
|
|
20250107,164500,224766535,4585,4585,4585,4585,0
|
|
20250107,164400,224766535,4585,4585,4585,4585,0
|
|
20250107,164300,224766535,4585,4585,4585,4585,0
|
|
20250107,164200,224766535,4585,4585,4585,4585,0
|
|
20250107,164100,224766535,4585,4585,4585,4585,0
|
|
20250107,164000,224766535,4585,4585,4585,4585,0
|
|
20250107,163900,224766535,4585,4585,4585,4585,0
|
|
20250107,163800,224766535,4585,4585,4585,4585,0
|
|
20250107,163700,224766535,4585,4585,4585,4585,0
|
|
20250107,163600,224766535,4585,4585,4585,4585,0
|
|
20250107,163500,224766535,4585,4585,4585,4585,0
|
|
20250107,163400,224766535,4585,4585,4585,4585,0
|
|
20250107,163300,224766535,4585,4585,4585,4585,0
|
|
20250107,163200,224766535,4585,4585,4585,4585,0
|
|
20250107,163100,224766535,4585,4585,4585,4585,0
|
|
20250107,163000,224766535,4585,4585,4585,4585,0
|
|
20250107,162900,224766535,4585,4585,4585,4585,0
|
|
20250107,162800,224766535,4585,4585,4585,4585,0
|
|
20250107,162700,224766535,4585,4585,4585,4585,0
|
|
20250107,162600,224766535,4585,4585,4585,4585,566
|
|
20250107,162500,224766535,4585,4585,4585,4585,0
|
|
20250107,162400,224766535,4585,4585,4585,4585,0
|
|
20250107,162300,224766535,4585,4585,4585,4585,0
|
|
20250107,162200,224766535,4585,4585,4585,4585,0
|
|
20250107,162100,224766535,4585,4585,4585,4585,0
|
|
20250107,162000,224766535,4585,4585,4585,4585,0
|
|
20250107,161900,224766535,4585,4585,4585,4585,0
|
|
20250107,161800,224766535,4585,4585,4585,4585,0
|
|
20250107,161700,224766535,4585,4585,4585,4585,0
|
|
20250107,161600,224766535,4585,4585,4585,4585,0
|
|
20250107,161500,224766535,4585,4585,4585,4585,0
|
|
20250107,161400,224766535,4585,4585,4585,4585,0
|
|
20250107,161300,224766535,4585,4585,4585,4585,0
|
|
20250107,161200,224766535,4585,4585,4585,4585,0
|
|
20250107,161100,224766535,4585,4585,4585,4585,0
|
|
20250107,161000,224766535,4585,4585,4585,4585,0
|
|
20250107,160900,224766535,4585,4585,4585,4585,0
|
|
20250107,160800,224766535,4585,4585,4585,4585,0
|
|
20250107,160700,224766535,4585,4585,4585,4585,0
|
|
20250107,160600,224766535,4585,4585,4585,4585,0
|
|
20250107,160500,224766535,4585,4585,4585,4585,0
|
|
20250107,160400,224766535,4585,4585,4585,4585,0
|
|
20250107,160300,224766535,4585,4585,4585,4585,0
|
|
20250107,160200,224766535,4585,4585,4585,4585,0
|
|
20250107,160100,224766535,4585,4585,4585,4585,0
|
|
20250107,160000,224766535,4585,4585,4585,4585,0
|
|
20250107,155900,224766535,4585,4585,4585,4585,0
|
|
20250107,155800,224766535,4585,4585,4585,4585,0
|
|
20250107,155700,224766535,4585,4585,4585,4585,0
|
|
20250107,155600,224766535,4585,4585,4585,4585,566
|
|
20250107,155500,224766535,4585,4585,4585,4585,0
|
|
20250107,155400,224766535,4585,4585,4585,4585,0
|
|
20250107,155300,224766535,4585,4585,4585,4585,0
|
|
20250107,155200,224766535,4585,4585,4585,4585,0
|
|
20250107,155100,224766535,4585,4585,4585,4585,0
|
|
20250107,155000,224766535,4585,4585,4585,4585,0
|
|
20250107,154900,224766535,4585,4585,4585,4585,0
|
|
20250107,154800,224766535,4585,4585,4585,4585,0
|
|
20250107,154700,224766535,4585,4585,4585,4585,0
|
|
20250107,154600,224766535,4585,4585,4585,4585,0
|
|
20250107,154500,224766535,4585,4585,4585,4585,0
|
|
20250107,154400,224766535,4585,4585,4585,4585,0
|
|
20250107,154300,224766535,4585,4585,4585,4585,0
|
|
20250107,154200,224766535,4585,4585,4585,4585,0
|
|
20250107,154100,224766535,4585,4585,4585,4585,0
|
|
20250107,154000,224766535,4585,4585,4585,4585,0
|
|
20250107,153900,224766535,4585,4585,4585,4585,0
|
|
20250107,153800,224766535,4585,4585,4585,4585,0
|
|
20250107,153700,224766535,4585,4585,4585,4585,0
|
|
20250107,153600,224766535,4585,4585,4585,4585,0
|
|
20250107,153500,224766535,4585,4585,4585,4585,0
|
|
20250107,153400,224766535,4585,4585,4585,4585,0
|
|
20250107,153300,224766535,4585,4585,4585,4585,0
|
|
20250107,153200,224766535,4585,4585,4585,4585,0
|
|
20250107,153100,224766535,4585,4585,4585,4585,0
|
|
20250107,153000,224766535,4585,4585,4585,4585,566
|
|
20250107,152900,222171425,4560,4560,4560,4560,0
|
|
20250107,152800,222171425,4560,4560,4560,4560,0
|
|
20250107,152700,222171425,4560,4560,4560,4560,0
|
|
20250107,152600,222171425,4560,4560,4560,4560,0
|
|
20250107,152500,222171425,4560,4560,4560,4560,0
|
|
20250107,152400,222171425,4560,4560,4560,4560,0
|
|
20250107,152300,222171425,4560,4560,4560,4560,0
|
|
20250107,152200,222171425,4560,4560,4560,4560,0
|
|
20250107,152100,222171425,4560,4560,4560,4560,0
|
|
20250107,152000,222171425,4560,4560,4560,4560,0
|
|
20250107,151900,222171425,4560,4565,4565,4560,218
|
|
20250107,151800,221177330,4585,4575,4585,4575,537
|
|
20250107,151700,218719640,4575,4575,4575,4575,12
|
|
20250107,151600,218664740,4575,4575,4575,4575,0
|
|
20250107,151500,218664740,4575,4570,4575,4570,637
|
|
20250107,151400,215753025,4575,4575,4575,4575,20
|
|
20250107,151300,215661525,4570,4570,4570,4570,5
|
|
20250107,151200,215638675,4570,4570,4570,4570,52
|
|
20250107,151100,215401035,4565,4565,4565,4565,0
|
|
20250107,151000,215401035,4565,4565,4565,4565,0
|
|
20250107,150900,215401035,4565,4565,4565,4565,0
|
|
20250107,150800,215401035,4565,4565,4565,4565,0
|
|
20250107,150700,215401035,4565,4565,4565,4565,1198
|
|
20250107,150600,209932165,4565,4565,4565,4560,4284
|
|
20250107,150500,190377750,4575,4575,4575,4575,0
|
|
20250107,150400,190377750,4575,4575,4575,4575,0
|
|
20250107,150300,190377750,4575,4565,4575,4565,1422
|
|
20250107,150200,183885320,4575,4575,4575,4575,0
|
|
20250107,150100,183885320,4575,4575,4575,4575,0
|
|
20250107,150000,183885320,4575,4575,4575,4575,0
|
|
20250107,145900,183885320,4575,4565,4575,4565,114
|
|
20250107,145800,183364760,4565,4565,4565,4565,0
|
|
20250107,145700,183364760,4565,4565,4565,4565,336
|
|
20250107,145600,181830920,4570,4570,4570,4570,0
|
|
20250107,145500,181830920,4570,4570,4570,4570,0
|
|
20250107,145400,181830920,4570,4570,4570,4570,0
|
|
20250107,145300,181830920,4570,4570,4570,4570,0
|
|
20250107,145200,181830920,4570,4570,4570,4570,0
|
|
20250107,145100,181830920,4570,4570,4570,4570,0
|
|
20250107,145000,181830920,4570,4570,4570,4570,0
|
|
20250107,144900,181830920,4570,4570,4570,4570,0
|
|
20250107,144800,181830920,4570,4570,4570,4570,0
|
|
20250107,144700,181830920,4570,4570,4570,4570,0
|
|
20250107,144600,181830920,4570,4570,4570,4570,0
|
|
20250107,144500,181830920,4570,4570,4570,4570,0
|
|
20250107,144400,181830920,4570,4570,4570,4570,0
|
|
20250107,144300,181830920,4570,4570,4570,4570,0
|
|
20250107,144200,181830920,4570,4570,4570,4570,0
|
|
20250107,144100,181830920,4570,4570,4570,4570,0
|
|
20250107,144000,181830920,4570,4570,4570,4570,173
|
|
20250107,143900,181040310,4575,4575,4575,4575,0
|
|
20250107,143800,181040310,4575,4575,4575,4575,0
|
|
20250107,143700,181040310,4575,4575,4575,4575,10
|
|
20250107,143600,180994560,4570,4570,4570,4570,0
|
|
20250107,143500,180994560,4570,4570,4570,4570,146
|
|
20250107,143400,180327340,4570,4570,4570,4570,4
|
|
20250107,143300,180309060,4570,4570,4570,4570,0
|
|
20250107,143200,180309060,4570,4570,4570,4570,38
|
|
20250107,143100,180135400,4580,4580,4580,4580,0
|
|
20250107,143000,180135400,4580,4580,4580,4580,0
|
|
20250107,142900,180135400,4580,4580,4580,4580,1
|
|
20250107,142800,180130820,4570,4570,4570,4570,0
|
|
20250107,142700,180130820,4570,4575,4575,4570,307
|
|
20250107,142600,178727770,4575,4575,4575,4575,0
|
|
20250107,142500,178727770,4575,4575,4575,4575,10
|
|
20250107,142400,178682020,4575,4575,4575,4575,10
|
|
20250107,142300,178636270,4570,4570,4570,4570,0
|
|
20250107,142200,178636270,4570,4570,4570,4570,0
|
|
20250107,142100,178636270,4570,4570,4570,4570,20
|
|
20250107,142000,178544870,4575,4575,4575,4575,30
|
|
20250107,141900,178407620,4570,4570,4570,4570,0
|
|
20250107,141800,178407620,4570,4570,4570,4570,0
|
|
20250107,141700,178407620,4570,4570,4570,4570,0
|
|
20250107,141600,178407620,4570,4575,4575,4570,34
|
|
20250107,141500,178252075,4575,4575,4575,4575,0
|
|
20250107,141400,178252075,4575,4575,4575,4575,0
|
|
20250107,141300,178252075,4575,4575,4575,4575,570
|
|
20250107,141200,175644325,4575,4575,4575,4575,900
|
|
20250107,141100,171526825,4570,4570,4575,4565,1488
|
|
20250107,141000,164726965,4575,4575,4575,4575,0
|
|
20250107,140900,164726965,4575,4580,4580,4575,3171
|
|
20250107,140800,150218195,4590,4590,4590,4590,0
|
|
20250107,140700,150218195,4590,4590,4590,4590,0
|
|
20250107,140600,150218195,4590,4590,4590,4590,0
|
|
20250107,140500,150218195,4590,4590,4590,4590,0
|
|
20250107,140400,150218195,4590,4590,4590,4590,0
|
|
20250107,140300,150218195,4590,4590,4590,4590,0
|
|
20250107,140200,150218195,4590,4590,4590,4590,0
|
|
20250107,140100,150218195,4590,4580,4590,4580,113
|
|
20250107,140000,149700525,4580,4580,4580,4580,0
|
|
20250107,135900,149700525,4580,4580,4580,4580,0
|
|
20250107,135800,149700525,4580,4580,4580,4580,1
|
|
20250107,135700,149695945,4590,4590,4590,4590,0
|
|
20250107,135600,149695945,4590,4590,4590,4590,0
|
|
20250107,135500,149695945,4590,4590,4590,4590,0
|
|
20250107,135400,149695945,4590,4590,4590,4590,0
|
|
20250107,135300,149695945,4590,4590,4590,4590,0
|
|
20250107,135200,149695945,4590,4590,4590,4590,0
|
|
20250107,135100,149695945,4590,4590,4590,4590,0
|
|
20250107,135000,149695945,4590,4590,4590,4590,0
|
|
20250107,134900,149695945,4590,4585,4590,4585,10
|
|
20250107,134800,149650070,4580,4580,4580,4580,0
|
|
20250107,134700,149650070,4580,4580,4580,4580,0
|
|
20250107,134600,149650070,4580,4580,4580,4580,0
|
|
20250107,134500,149650070,4580,4580,4580,4580,0
|
|
20250107,134400,149650070,4580,4580,4580,4580,1
|
|
20250107,134300,149645490,4580,4580,4580,4580,0
|
|
20250107,134200,149645490,4580,4580,4580,4580,0
|
|
20250107,134100,149645490,4580,4580,4580,4580,0
|
|
20250107,134000,149645490,4580,4580,4580,4580,0
|
|
20250107,133900,149645490,4580,4580,4580,4580,39
|
|
20250107,133800,149466870,4580,4580,4580,4580,0
|
|
20250107,133700,149466870,4580,4580,4580,4580,0
|
|
20250107,133600,149466870,4580,4580,4580,4580,0
|
|
20250107,133500,149466870,4580,4580,4580,4580,0
|
|
20250107,133400,149466870,4580,4580,4580,4580,0
|
|
20250107,133300,149466870,4580,4580,4580,4580,0
|
|
20250107,133200,149466870,4580,4580,4580,4580,37
|
|
20250107,133100,149297410,4580,4580,4580,4580,0
|
|
20250107,133000,149297410,4580,4580,4580,4580,0
|
|
20250107,132900,149297410,4580,4580,4580,4580,0
|
|
20250107,132800,149297410,4580,4580,4580,4580,0
|
|
20250107,132700,149297410,4580,4580,4580,4580,0
|
|
20250107,132600,149297410,4580,4580,4580,4580,9
|
|
20250107,132500,149256190,4570,4570,4570,4570,0
|
|
20250107,132400,149256190,4570,4570,4570,4570,550
|
|
20250107,132300,146742690,4570,4570,4570,4570,0
|
|
20250107,132200,146742690,4570,4570,4570,4570,0
|
|
20250107,132100,146742690,4570,4570,4570,4570,0
|
|
20250107,132000,146742690,4570,4570,4570,4570,0
|
|
20250107,131900,146742690,4570,4570,4570,4570,0
|
|
20250107,131800,146742690,4570,4570,4570,4570,0
|
|
20250107,131700,146742690,4570,4570,4570,4570,0
|
|
20250107,131600,146742690,4570,4570,4570,4570,0
|
|
20250107,131500,146742690,4570,4570,4570,4570,0
|
|
20250107,131400,146742690,4570,4570,4570,4570,0
|
|
20250107,131300,146742690,4570,4570,4570,4570,0
|
|
20250107,131200,146742690,4570,4570,4570,4570,12
|
|
20250107,131100,146687850,4575,4575,4575,4575,0
|
|
20250107,131000,146687850,4575,4575,4575,4575,0
|
|
20250107,130900,146687850,4575,4575,4575,4575,196
|
|
20250107,130800,145791150,4575,4575,4575,4575,165
|
|
20250107,130700,145036275,4570,4570,4570,4570,0
|
|
20250107,130600,145036275,4570,4570,4570,4570,0
|
|
20250107,130500,145036275,4570,4570,4570,4570,0
|
|
20250107,130400,145036275,4570,4570,4570,4570,0
|
|
20250107,130300,145036275,4570,4570,4570,4570,0
|
|
20250107,130200,145036275,4570,4570,4570,4570,0
|
|
20250107,130100,145036275,4570,4570,4570,4570,5
|
|
20250107,130000,145013425,4570,4570,4570,4570,0
|
|
20250107,125900,145013425,4570,4570,4570,4570,0
|
|
20250107,125800,145013425,4570,4570,4570,4570,0
|
|
20250107,125700,145013425,4570,4570,4570,4570,0
|
|
20250107,125600,145013425,4570,4570,4570,4570,0
|
|
20250107,125500,145013425,4570,4570,4570,4570,0
|
|
20250107,125400,145013425,4570,4570,4570,4570,0
|
|
20250107,125300,145013425,4570,4570,4570,4570,0
|
|
20250107,125200,145013425,4570,4570,4570,4570,0
|
|
20250107,125100,145013425,4570,4570,4570,4570,0
|
|
20250107,125000,145013425,4570,4570,4570,4570,80
|
|
20250107,124900,144647825,4565,4565,4565,4565,0
|
|
20250107,124800,144647825,4565,4565,4565,4565,0
|
|
20250107,124700,144647825,4565,4565,4565,4565,0
|
|
20250107,124600,144647825,4565,4565,4565,4565,0
|
|
20250107,124500,144647825,4565,4565,4565,4565,0
|
|
20250107,124400,144647825,4565,4565,4565,4565,0
|
|
20250107,124300,144647825,4565,4565,4565,4565,0
|
|
20250107,124200,144647825,4565,4565,4565,4565,0
|
|
20250107,124100,144647825,4565,4565,4565,4565,0
|
|
20250107,124000,144647825,4565,4565,4565,4565,0
|
|
20250107,123900,144647825,4565,4565,4565,4565,0
|
|
20250107,123800,144647825,4565,4565,4565,4565,0
|
|
20250107,123700,144647825,4565,4565,4565,4565,0
|
|
20250107,123600,144647825,4565,4565,4565,4565,200
|
|
20250107,123500,143734825,4555,4555,4555,4555,0
|
|
20250107,123400,143734825,4555,4555,4555,4555,0
|
|
20250107,123300,143734825,4555,4555,4555,4555,0
|
|
20250107,123200,143734825,4555,4555,4555,4555,0
|
|
20250107,123100,143734825,4555,4555,4555,4555,0
|
|
20250107,123000,143734825,4555,4555,4555,4555,0
|
|
20250107,122900,143734825,4555,4555,4555,4555,0
|
|
20250107,122800,143734825,4555,4555,4555,4555,40
|
|
20250107,122700,143552625,4555,4555,4555,4555,0
|
|
20250107,122600,143552625,4555,4555,4555,4555,0
|
|
20250107,122500,143552625,4555,4555,4555,4555,0
|
|
20250107,122400,143552625,4555,4555,4555,4555,133
|
|
20250107,122300,142946810,4560,4560,4560,4560,0
|
|
20250107,122200,142946810,4560,4565,4565,4560,1216
|
|
20250107,122100,137401445,4570,4570,4570,4570,117
|
|
20250107,122000,136866755,4570,4570,4570,4570,0
|
|
20250107,121900,136866755,4570,4570,4570,4570,445
|
|
20250107,121800,134833105,4575,4575,4575,4575,0
|
|
20250107,121700,134833105,4575,4580,4580,4575,188
|
|
20250107,121600,133972330,4575,4575,4575,4575,0
|
|
20250107,121500,133972330,4575,4575,4575,4575,0
|
|
20250107,121400,133972330,4575,4575,4575,4575,0
|
|
20250107,121300,133972330,4575,4575,4575,4575,0
|
|
20250107,121200,133972330,4575,4575,4575,4575,0
|
|
20250107,121100,133972330,4575,4575,4575,4575,0
|
|
20250107,121000,133972330,4575,4575,4575,4575,0
|
|
20250107,120900,133972330,4575,4575,4575,4575,0
|
|
20250107,120800,133972330,4575,4575,4575,4575,0
|
|
20250107,120700,133972330,4575,4575,4575,4575,0
|
|
20250107,120600,133972330,4575,4575,4575,4575,0
|
|
20250107,120500,133972330,4575,4575,4575,4575,0
|
|
20250107,120400,133972330,4575,4575,4575,4575,0
|
|
20250107,120300,133972330,4575,4575,4575,4575,0
|
|
20250107,120200,133972330,4575,4575,4575,4575,0
|
|
20250107,120100,133972330,4575,4580,4580,4575,1500
|
|
20250107,120000,127108670,4585,4585,4585,4585,0
|
|
20250107,115900,127108670,4585,4585,4585,4585,0
|
|
20250107,115800,127108670,4585,4585,4585,4585,0
|
|
20250107,115700,127108670,4585,4585,4585,4585,0
|
|
20250107,115600,127108670,4585,4585,4585,4585,20
|
|
20250107,115500,127016970,4585,4585,4585,4585,0
|
|
20250107,115400,127016970,4585,4585,4585,4585,10
|
|
20250107,115300,126971120,4585,4585,4585,4585,152
|
|
20250107,115200,126274200,4585,4585,4585,4585,34
|
|
20250107,115100,126118310,4585,4585,4585,4585,0
|
|
20250107,115000,126118310,4585,4585,4585,4585,0
|
|
20250107,114900,126118310,4585,4585,4585,4585,0
|
|
20250107,114800,126118310,4585,4585,4585,4585,280
|
|
20250107,114700,124834510,4585,4585,4585,4585,0
|
|
20250107,114600,124834510,4585,4585,4585,4585,0
|
|
20250107,114500,124834510,4585,4585,4585,4585,0
|
|
20250107,114400,124834510,4585,4585,4585,4585,0
|
|
20250107,114300,124834510,4585,4585,4585,4585,35
|
|
20250107,114200,124674035,4590,4590,4590,4590,0
|
|
20250107,114100,124674035,4590,4590,4590,4590,0
|
|
20250107,114000,124674035,4590,4590,4590,4590,0
|
|
20250107,113900,124674035,4590,4590,4590,4590,0
|
|
20250107,113800,124674035,4590,4590,4590,4590,3
|
|
20250107,113700,124660265,4585,4585,4585,4585,0
|
|
20250107,113600,124660265,4585,4585,4585,4585,0
|
|
20250107,113500,124660265,4585,4585,4585,4585,0
|
|
20250107,113400,124660265,4585,4585,4585,4585,0
|
|
20250107,113300,124660265,4585,4595,4595,4585,162
|
|
20250107,113200,123917180,4595,4605,4605,4595,187
|
|
20250107,113100,123056985,4605,4605,4605,4605,9
|
|
20250107,113000,123015540,4605,4605,4605,4605,0
|
|
20250107,112900,123015540,4605,4605,4605,4605,0
|
|
20250107,112800,123015540,4605,4605,4605,4605,0
|
|
20250107,112700,123015540,4605,4605,4605,4605,0
|
|
20250107,112600,123015540,4605,4605,4605,4605,0
|
|
20250107,112500,123015540,4605,4605,4605,4605,0
|
|
20250107,112400,123015540,4605,4605,4605,4605,90
|
|
20250107,112300,122601090,4615,4615,4615,4615,0
|
|
20250107,112200,122601090,4615,4615,4615,4615,0
|
|
20250107,112100,122601090,4615,4615,4615,4615,0
|
|
20250107,112000,122601090,4615,4615,4615,4615,0
|
|
20250107,111900,122601090,4615,4615,4615,4615,0
|
|
20250107,111800,122601090,4615,4615,4615,4615,0
|
|
20250107,111700,122601090,4615,4615,4615,4615,0
|
|
20250107,111600,122601090,4615,4615,4615,4615,10
|
|
20250107,111500,122554940,4615,4615,4615,4615,0
|
|
20250107,111400,122554940,4615,4615,4615,4615,0
|
|
20250107,111300,122554940,4615,4615,4615,4615,0
|
|
20250107,111200,122554940,4615,4615,4615,4615,0
|
|
20250107,111100,122554940,4615,4615,4615,4615,1
|
|
20250107,111000,122550325,4605,4605,4605,4605,0
|
|
20250107,110900,122550325,4605,4605,4605,4605,0
|
|
20250107,110800,122550325,4605,4605,4605,4605,0
|
|
20250107,110700,122550325,4605,4605,4605,4605,0
|
|
20250107,110600,122550325,4605,4605,4605,4605,0
|
|
20250107,110500,122550325,4605,4605,4605,4605,490
|
|
20250107,110400,120293875,4600,4600,4600,4600,486
|
|
20250107,110300,118058275,4600,4600,4600,4600,10
|
|
20250107,110200,118012275,4600,4600,4600,4600,1451
|
|
20250107,110100,111337675,4600,4600,4600,4600,0
|
|
20250107,110000,111337675,4600,4600,4600,4600,0
|
|
20250107,105900,111337675,4600,4600,4600,4600,0
|
|
20250107,105800,111337675,4600,4600,4600,4600,10
|
|
20250107,105700,111291675,4590,4590,4590,4590,53
|
|
20250107,105600,111048405,4590,4590,4590,4590,73
|
|
20250107,105500,110713335,4590,4595,4595,4590,4
|
|
20250107,105400,110694965,4600,4600,4600,4600,0
|
|
20250107,105300,110694965,4600,4600,4600,4600,0
|
|
20250107,105200,110694965,4600,4600,4600,4600,0
|
|
20250107,105100,110694965,4600,4600,4600,4600,0
|
|
20250107,105000,110694965,4600,4600,4600,4600,0
|
|
20250107,104900,110694965,4600,4600,4600,4600,36
|
|
20250107,104800,110529365,4600,4600,4600,4600,0
|
|
20250107,104700,110529365,4600,4600,4600,4600,50
|
|
20250107,104600,110299365,4600,4600,4600,4600,0
|
|
20250107,104500,110299365,4600,4600,4600,4600,0
|
|
20250107,104400,110299365,4600,4600,4600,4600,0
|
|
20250107,104300,110299365,4600,4600,4600,4600,0
|
|
20250107,104200,110299365,4600,4600,4600,4600,0
|
|
20250107,104100,110299365,4600,4595,4600,4595,79
|
|
20250107,104000,109936310,4600,4600,4600,4600,0
|
|
20250107,103900,109936310,4600,4600,4600,4600,0
|
|
20250107,103800,109936310,4600,4600,4600,4600,8
|
|
20250107,103700,109899510,4600,4600,4600,4600,0
|
|
20250107,103600,109899510,4600,4600,4600,4600,0
|
|
20250107,103500,109899510,4600,4600,4600,4600,0
|
|
20250107,103400,109899510,4600,4600,4600,4600,2
|
|
20250107,103300,109890310,4595,4595,4595,4595,369
|
|
20250107,103200,108194755,4590,4590,4590,4590,0
|
|
20250107,103100,108194755,4590,4590,4590,4590,0
|
|
20250107,103000,108194755,4590,4590,4590,4590,0
|
|
20250107,102900,108194755,4590,4590,4590,4590,1
|
|
20250107,102800,108190165,4595,4595,4595,4595,0
|
|
20250107,102700,108190165,4595,4595,4595,4595,39
|
|
20250107,102600,108010960,4590,4590,4590,4590,0
|
|
20250107,102500,108010960,4590,4590,4590,4590,0
|
|
20250107,102400,108010960,4590,4590,4590,4590,0
|
|
20250107,102300,108010960,4590,4590,4590,4590,0
|
|
20250107,102200,108010960,4590,4590,4590,4590,0
|
|
20250107,102100,108010960,4590,4590,4590,4590,0
|
|
20250107,102000,108010960,4590,4590,4590,4590,0
|
|
20250107,101900,108010960,4590,4590,4590,4590,6
|
|
20250107,101800,107983420,4590,4590,4590,4590,4
|
|
20250107,101700,107965060,4595,4595,4595,4595,0
|
|
20250107,101600,107965060,4595,4595,4595,4595,0
|
|
20250107,101500,107965060,4595,4595,4595,4595,0
|
|
20250107,101400,107965060,4595,4595,4595,4595,0
|
|
20250107,101300,107965060,4595,4595,4595,4595,0
|
|
20250107,101200,107965060,4595,4595,4595,4595,53
|
|
20250107,101100,107721525,4595,4595,4595,4595,0
|
|
20250107,101000,107721525,4595,4595,4595,4595,0
|
|
20250107,100900,107721525,4595,4595,4595,4595,0
|
|
20250107,100800,107721525,4595,4595,4595,4595,0
|
|
20250107,100700,107721525,4595,4590,4595,4585,9807
|
|
20250107,100600,62707565,4595,4595,4595,4595,50
|
|
20250107,100500,62477815,4590,4590,4590,4590,592
|
|
20250107,100400,59760535,4595,4595,4595,4595,0
|
|
20250107,100300,59760535,4595,4595,4595,4595,0
|
|
20250107,100200,59760535,4595,4600,4600,4595,305
|
|
20250107,100100,58358845,4605,4605,4605,4605,10
|
|
20250107,100000,58312795,4600,4600,4600,4600,69
|
|
20250107,095900,57995395,4600,4600,4600,4600,443
|
|
20250107,095800,55957595,4600,4600,4600,4600,60
|
|
20250107,095700,55681595,4600,4600,4600,4600,520
|
|
20250107,095600,53289595,4605,4610,4610,4605,1709
|
|
20250107,095500,45417600,4620,4620,4620,4620,300
|
|
20250107,095400,44031600,4620,4620,4620,4620,0
|
|
20250107,095300,44031600,4620,4620,4620,4620,10
|
|
20250107,095200,43985400,4615,4615,4615,4615,46
|
|
20250107,095100,43773110,4610,4610,4610,4610,14
|
|
20250107,095000,43708570,4620,4620,4620,4620,0
|
|
20250107,094900,43708570,4620,4620,4620,4620,100
|
|
20250107,094800,43246570,4620,4620,4620,4620,0
|
|
20250107,094700,43246570,4620,4615,4620,4615,50
|
|
20250107,094600,43015750,4610,4610,4610,4610,20
|
|
20250107,094500,42923550,4610,4610,4610,4610,1
|
|
20250107,094400,42918940,4615,4615,4615,4615,4
|
|
20250107,094300,42900480,4615,4615,4615,4615,10
|
|
20250107,094200,42854330,4620,4620,4620,4620,122
|
|
20250107,094100,42290690,4610,4610,4610,4610,26
|
|
20250107,094000,42170830,4630,4620,4630,4620,500
|
|
20250107,093900,39857145,4600,4600,4600,4600,0
|
|
20250107,093800,39857145,4600,4595,4625,4595,553
|
|
20250107,093700,37302140,4625,4595,4625,4590,709
|
|
20250107,093600,34034430,4595,4595,4595,4595,1
|
|
20250107,093500,34029835,4605,4605,4605,4605,0
|
|
20250107,093400,34029835,4605,4605,4605,4605,0
|
|
20250107,093300,34029835,4605,4590,4605,4590,26
|
|
20250107,093200,33910345,4605,4600,4605,4590,344
|
|
20250107,093100,32330705,4600,4600,4605,4595,129
|
|
20250107,093000,31737345,4600,4600,4600,4600,25
|
|
20250107,092900,31622345,4610,4610,4610,4610,10
|
|
20250107,092800,31576245,4600,4600,4600,4600,0
|
|
20250107,092700,31576245,4600,4600,4600,4600,0
|
|
20250107,092600,31576245,4600,4600,4600,4600,2
|
|
20250107,092500,31567045,4600,4600,4600,4600,0
|
|
20250107,092400,31567045,4600,4600,4600,4600,120
|
|
20250107,092300,31015045,4600,4600,4600,4600,0
|
|
20250107,092200,31015045,4600,4600,4600,4600,200
|
|
20250107,092100,30095045,4600,4600,4600,4600,100
|
|
20250107,092000,29635045,4600,4600,4600,4600,0
|
|
20250107,091900,29635045,4600,4595,4600,4595,70
|
|
20250107,091800,29313345,4590,4590,4590,4590,20
|
|
20250107,091700,29221545,4590,4590,4590,4590,3
|
|
20250107,091600,29207775,4595,4600,4600,4590,198
|
|
20250107,091500,28297830,4600,4600,4600,4600,1
|
|
20250107,091400,28293230,4600,4600,4600,4600,1
|
|
20250107,091300,28288630,4600,4610,4610,4600,3006
|
|
20250107,091200,14443985,4630,4630,4630,4630,0
|
|
20250107,091100,14443985,4630,4630,4630,4630,0
|
|
20250107,091000,14443985,4630,4630,4630,4630,0
|
|
20250107,090900,14443985,4630,4625,4630,4625,44
|
|
20250107,090800,14240325,4625,4630,4630,4625,64
|
|
20250107,090700,13944140,4630,4630,4630,4630,0
|
|
20250107,090600,13944140,4630,4630,4630,4630,0
|
|
20250107,090500,13944140,4630,4615,4630,4615,2311
|
|
20250107,090400,3265865,4605,4605,4605,4605,0
|
|
20250107,090300,3265865,4605,4605,4605,4605,0
|
|
20250107,090200,3265865,4605,4610,4610,4605,546
|
|
20250107,090100,751430,4610,4610,4610,4610,0
|
|
20250107,090000,751430,4610,4610,4610,4610,163
|