690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,202700,301761845,4650,4650,4650,4650,826
|
|
20250108,202600,301761845,4650,4650,4650,4650,0
|
|
20250108,202500,301761845,4650,4650,4650,4650,0
|
|
20250108,202400,301761845,4650,4650,4650,4650,0
|
|
20250108,202300,301761845,4650,4650,4650,4650,0
|
|
20250108,202200,301761845,4650,4650,4650,4650,0
|
|
20250108,202100,301761845,4650,4650,4650,4650,0
|
|
20250108,202000,301761845,4650,4650,4650,4650,0
|
|
20250108,201900,301761845,4650,4650,4650,4650,0
|
|
20250108,201800,301761845,4650,4650,4650,4650,0
|
|
20250108,201700,301761845,4650,4650,4650,4650,0
|
|
20250108,201600,301761845,4650,4650,4650,4650,0
|
|
20250108,201500,301761845,4650,4650,4650,4650,0
|
|
20250108,201400,301761845,4650,4650,4650,4650,0
|
|
20250108,201300,301761845,4650,4650,4650,4650,0
|
|
20250108,201200,301761845,4650,4650,4650,4650,0
|
|
20250108,201100,301761845,4650,4650,4650,4650,0
|
|
20250108,201000,301761845,4650,4650,4650,4650,0
|
|
20250108,200900,301761845,4650,4650,4650,4650,0
|
|
20250108,200800,301761845,4650,4650,4650,4650,0
|
|
20250108,200700,301761845,4650,4650,4650,4650,0
|
|
20250108,200600,301761845,4650,4650,4650,4650,0
|
|
20250108,200500,301761845,4650,4650,4650,4650,0
|
|
20250108,200400,301761845,4650,4650,4650,4650,0
|
|
20250108,200300,301761845,4650,4650,4650,4650,0
|
|
20250108,200200,301761845,4650,4650,4650,4650,0
|
|
20250108,200100,301761845,4650,4650,4650,4650,0
|
|
20250108,200000,301761845,4650,4650,4650,4650,0
|
|
20250108,195900,301761845,4650,4650,4650,4650,0
|
|
20250108,195800,301761845,4650,4650,4650,4650,0
|
|
20250108,195700,301761845,4650,4650,4650,4650,826
|
|
20250108,195600,301761845,4650,4650,4650,4650,0
|
|
20250108,195500,301761845,4650,4650,4650,4650,0
|
|
20250108,195400,301761845,4650,4650,4650,4650,0
|
|
20250108,195300,301761845,4650,4650,4650,4650,0
|
|
20250108,195200,301761845,4650,4650,4650,4650,0
|
|
20250108,195100,301761845,4650,4650,4650,4650,0
|
|
20250108,195000,301761845,4650,4650,4650,4650,0
|
|
20250108,194900,301761845,4650,4650,4650,4650,0
|
|
20250108,194800,301761845,4650,4650,4650,4650,0
|
|
20250108,194700,301761845,4650,4650,4650,4650,0
|
|
20250108,194600,301761845,4650,4650,4650,4650,0
|
|
20250108,194500,301761845,4650,4650,4650,4650,0
|
|
20250108,194400,301761845,4650,4650,4650,4650,0
|
|
20250108,194300,301761845,4650,4650,4650,4650,0
|
|
20250108,194200,301761845,4650,4650,4650,4650,0
|
|
20250108,194100,301761845,4650,4650,4650,4650,0
|
|
20250108,194000,301761845,4650,4650,4650,4650,0
|
|
20250108,193900,301761845,4650,4650,4650,4650,0
|
|
20250108,193800,301761845,4650,4650,4650,4650,0
|
|
20250108,193700,301761845,4650,4650,4650,4650,0
|
|
20250108,193600,301761845,4650,4650,4650,4650,0
|
|
20250108,193500,301761845,4650,4650,4650,4650,0
|
|
20250108,193400,301761845,4650,4650,4650,4650,0
|
|
20250108,193300,301761845,4650,4650,4650,4650,0
|
|
20250108,193200,301761845,4650,4650,4650,4650,0
|
|
20250108,193100,301761845,4650,4650,4650,4650,0
|
|
20250108,193000,301761845,4650,4650,4650,4650,0
|
|
20250108,192900,301761845,4650,4650,4650,4650,0
|
|
20250108,192800,301761845,4650,4650,4650,4650,0
|
|
20250108,192700,301761845,4650,4650,4650,4650,826
|
|
20250108,192600,301761845,4650,4650,4650,4650,0
|
|
20250108,192500,301761845,4650,4650,4650,4650,0
|
|
20250108,192400,301761845,4650,4650,4650,4650,0
|
|
20250108,192300,301761845,4650,4650,4650,4650,0
|
|
20250108,192200,301761845,4650,4650,4650,4650,0
|
|
20250108,192100,301761845,4650,4650,4650,4650,0
|
|
20250108,192000,301761845,4650,4650,4650,4650,0
|
|
20250108,191900,301761845,4650,4650,4650,4650,0
|
|
20250108,191800,301761845,4650,4650,4650,4650,0
|
|
20250108,191700,301761845,4650,4650,4650,4650,0
|
|
20250108,191600,301761845,4650,4650,4650,4650,0
|
|
20250108,191500,301761845,4650,4650,4650,4650,0
|
|
20250108,191400,301761845,4650,4650,4650,4650,0
|
|
20250108,191300,301761845,4650,4650,4650,4650,0
|
|
20250108,191200,301761845,4650,4650,4650,4650,0
|
|
20250108,191100,301761845,4650,4650,4650,4650,0
|
|
20250108,191000,301761845,4650,4650,4650,4650,0
|
|
20250108,190900,301761845,4650,4650,4650,4650,0
|
|
20250108,190800,301761845,4650,4650,4650,4650,0
|
|
20250108,190700,301761845,4650,4650,4650,4650,0
|
|
20250108,190600,301761845,4650,4650,4650,4650,0
|
|
20250108,190500,301761845,4650,4650,4650,4650,0
|
|
20250108,190400,301761845,4650,4650,4650,4650,0
|
|
20250108,190300,301761845,4650,4650,4650,4650,0
|
|
20250108,190200,301761845,4650,4650,4650,4650,0
|
|
20250108,190100,301761845,4650,4650,4650,4650,0
|
|
20250108,190000,301761845,4650,4650,4650,4650,0
|
|
20250108,185900,301761845,4650,4650,4650,4650,0
|
|
20250108,185800,301761845,4650,4650,4650,4650,0
|
|
20250108,185700,301761845,4650,4650,4650,4650,826
|
|
20250108,185600,301761845,4650,4650,4650,4650,0
|
|
20250108,185500,301761845,4650,4650,4650,4650,0
|
|
20250108,185400,301761845,4650,4650,4650,4650,0
|
|
20250108,185300,301761845,4650,4650,4650,4650,0
|
|
20250108,185200,301761845,4650,4650,4650,4650,0
|
|
20250108,185100,301761845,4650,4650,4650,4650,0
|
|
20250108,185000,301761845,4650,4650,4650,4650,0
|
|
20250108,184900,301761845,4650,4650,4650,4650,0
|
|
20250108,184800,301761845,4650,4650,4650,4650,0
|
|
20250108,184700,301761845,4650,4650,4650,4650,0
|
|
20250108,184600,301761845,4650,4650,4650,4650,0
|
|
20250108,184500,301761845,4650,4650,4650,4650,0
|
|
20250108,184400,301761845,4650,4650,4650,4650,0
|
|
20250108,184300,301761845,4650,4650,4650,4650,0
|
|
20250108,184200,301761845,4650,4650,4650,4650,0
|
|
20250108,184100,301761845,4650,4650,4650,4650,0
|
|
20250108,184000,301761845,4650,4650,4650,4650,0
|
|
20250108,183900,301761845,4650,4650,4650,4650,0
|
|
20250108,183800,301761845,4650,4650,4650,4650,0
|
|
20250108,183700,301761845,4650,4650,4650,4650,0
|
|
20250108,183600,301761845,4650,4650,4650,4650,0
|
|
20250108,183500,301761845,4650,4650,4650,4650,0
|
|
20250108,183400,301761845,4650,4650,4650,4650,0
|
|
20250108,183300,301761845,4650,4650,4650,4650,0
|
|
20250108,183200,301761845,4650,4650,4650,4650,0
|
|
20250108,183100,301761845,4650,4650,4650,4650,0
|
|
20250108,183000,301761845,4650,4650,4650,4650,0
|
|
20250108,182900,301761845,4650,4650,4650,4650,0
|
|
20250108,182800,301761845,4650,4650,4650,4650,0
|
|
20250108,182700,301761845,4650,4650,4650,4650,826
|
|
20250108,182600,301761845,4650,4650,4650,4650,0
|
|
20250108,182500,301761845,4650,4650,4650,4650,0
|
|
20250108,182400,301761845,4650,4650,4650,4650,0
|
|
20250108,182300,301761845,4650,4650,4650,4650,0
|
|
20250108,182200,301761845,4650,4650,4650,4650,0
|
|
20250108,182100,301761845,4650,4650,4650,4650,0
|
|
20250108,182000,301761845,4650,4650,4650,4650,0
|
|
20250108,181900,301761845,4650,4650,4650,4650,0
|
|
20250108,181800,301761845,4650,4650,4650,4650,0
|
|
20250108,181700,301761845,4650,4650,4650,4650,0
|
|
20250108,181600,301761845,4650,4650,4650,4650,0
|
|
20250108,181500,301761845,4650,4650,4650,4650,0
|
|
20250108,181400,301761845,4650,4650,4650,4650,0
|
|
20250108,181300,301761845,4650,4650,4650,4650,0
|
|
20250108,181200,301761845,4650,4650,4650,4650,0
|
|
20250108,181100,301761845,4650,4650,4650,4650,0
|
|
20250108,181000,301761845,4650,4650,4650,4650,0
|
|
20250108,180900,301761845,4650,4650,4650,4650,0
|
|
20250108,180800,301761845,4650,4650,4650,4650,0
|
|
20250108,180700,301761845,4650,4650,4650,4650,0
|
|
20250108,180600,301761845,4650,4650,4650,4650,0
|
|
20250108,180500,301761845,4650,4650,4650,4650,0
|
|
20250108,180400,301761845,4650,4650,4650,4650,0
|
|
20250108,180300,301761845,4650,4650,4650,4650,0
|
|
20250108,180200,301761845,4650,4650,4650,4650,0
|
|
20250108,180100,301761845,4650,4650,4650,4650,0
|
|
20250108,180000,301761845,4650,4650,4650,4650,0
|
|
20250108,175900,301761845,4650,4650,4650,4650,0
|
|
20250108,175800,301761845,4650,4650,4650,4650,0
|
|
20250108,175700,301761845,4650,4650,4650,4650,826
|
|
20250108,175600,301761845,4650,4650,4650,4650,0
|
|
20250108,175500,301761845,4650,4650,4650,4650,0
|
|
20250108,175400,301761845,4650,4650,4650,4650,0
|
|
20250108,175300,301761845,4650,4650,4650,4650,0
|
|
20250108,175200,301761845,4650,4650,4650,4650,0
|
|
20250108,175100,301761845,4650,4650,4650,4650,0
|
|
20250108,175000,301761845,4650,4650,4650,4650,0
|
|
20250108,174900,301761845,4650,4650,4650,4650,0
|
|
20250108,174800,301761845,4650,4650,4650,4650,0
|
|
20250108,174700,301761845,4650,4650,4650,4650,0
|
|
20250108,174600,301761845,4650,4650,4650,4650,0
|
|
20250108,174500,301761845,4650,4650,4650,4650,0
|
|
20250108,174400,301761845,4650,4650,4650,4650,0
|
|
20250108,174300,301761845,4650,4650,4650,4650,0
|
|
20250108,174200,301761845,4650,4650,4650,4650,0
|
|
20250108,174100,301761845,4650,4650,4650,4650,0
|
|
20250108,174000,301761845,4650,4650,4650,4650,0
|
|
20250108,173900,301761845,4650,4650,4650,4650,0
|
|
20250108,173800,301761845,4650,4650,4650,4650,0
|
|
20250108,173700,301761845,4650,4650,4650,4650,0
|
|
20250108,173600,301761845,4650,4650,4650,4650,0
|
|
20250108,173500,301761845,4650,4650,4650,4650,0
|
|
20250108,173400,301761845,4650,4650,4650,4650,0
|
|
20250108,173300,301761845,4650,4650,4650,4650,0
|
|
20250108,173200,301761845,4650,4650,4650,4650,0
|
|
20250108,173100,301761845,4650,4650,4650,4650,0
|
|
20250108,173000,301761845,4650,4650,4650,4650,0
|
|
20250108,172900,301761845,4650,4650,4650,4650,0
|
|
20250108,172800,301761845,4650,4650,4650,4650,0
|
|
20250108,172700,301761845,4650,4650,4650,4650,826
|
|
20250108,172600,301761845,4650,4650,4650,4650,0
|
|
20250108,172500,301761845,4650,4650,4650,4650,0
|
|
20250108,172400,301761845,4650,4650,4650,4650,0
|
|
20250108,172300,301761845,4650,4650,4650,4650,0
|
|
20250108,172200,301761845,4650,4650,4650,4650,0
|
|
20250108,172100,301761845,4650,4650,4650,4650,0
|
|
20250108,172000,301761845,4650,4650,4650,4650,0
|
|
20250108,171900,301761845,4650,4650,4650,4650,0
|
|
20250108,171800,301761845,4650,4650,4650,4650,0
|
|
20250108,171700,301761845,4650,4650,4650,4650,0
|
|
20250108,171600,301761845,4650,4650,4650,4650,0
|
|
20250108,171500,301761845,4650,4650,4650,4650,0
|
|
20250108,171400,301761845,4650,4650,4650,4650,0
|
|
20250108,171300,301761845,4650,4650,4650,4650,0
|
|
20250108,171200,301761845,4650,4650,4650,4650,0
|
|
20250108,171100,301761845,4650,4650,4650,4650,0
|
|
20250108,171000,301761845,4650,4650,4650,4650,0
|
|
20250108,170900,301761845,4650,4650,4650,4650,0
|
|
20250108,170800,301761845,4650,4650,4650,4650,0
|
|
20250108,170700,301761845,4650,4650,4650,4650,0
|
|
20250108,170600,301761845,4650,4650,4650,4650,0
|
|
20250108,170500,301761845,4650,4650,4650,4650,0
|
|
20250108,170400,301761845,4650,4650,4650,4650,0
|
|
20250108,170300,301761845,4650,4650,4650,4650,0
|
|
20250108,170200,301761845,4650,4650,4650,4650,0
|
|
20250108,170100,301761845,4650,4650,4650,4650,0
|
|
20250108,170000,301761845,4650,4650,4650,4650,0
|
|
20250108,165900,301761845,4650,4650,4650,4650,0
|
|
20250108,165800,301761845,4650,4650,4650,4650,0
|
|
20250108,165700,301761845,4650,4650,4650,4650,826
|
|
20250108,165600,301761845,4650,4650,4650,4650,0
|
|
20250108,165500,301761845,4650,4650,4650,4650,0
|
|
20250108,165400,301761845,4650,4650,4650,4650,0
|
|
20250108,165300,301761845,4650,4650,4650,4650,0
|
|
20250108,165200,301761845,4650,4650,4650,4650,0
|
|
20250108,165100,301761845,4650,4650,4650,4650,0
|
|
20250108,165000,301761845,4650,4650,4650,4650,0
|
|
20250108,164900,301761845,4650,4650,4650,4650,0
|
|
20250108,164800,301761845,4650,4650,4650,4650,0
|
|
20250108,164700,301761845,4650,4650,4650,4650,0
|
|
20250108,164600,301761845,4650,4650,4650,4650,0
|
|
20250108,164500,301761845,4650,4650,4650,4650,0
|
|
20250108,164400,301761845,4650,4650,4650,4650,0
|
|
20250108,164300,301761845,4650,4650,4650,4650,0
|
|
20250108,164200,301761845,4650,4650,4650,4650,0
|
|
20250108,164100,301761845,4650,4650,4650,4650,0
|
|
20250108,164000,301761845,4650,4650,4650,4650,0
|
|
20250108,163900,301761845,4650,4650,4650,4650,0
|
|
20250108,163800,301761845,4650,4650,4650,4650,0
|
|
20250108,163700,301761845,4650,4650,4650,4650,0
|
|
20250108,163600,301761845,4650,4650,4650,4650,0
|
|
20250108,163500,301761845,4650,4650,4650,4650,0
|
|
20250108,163400,301761845,4650,4650,4650,4650,0
|
|
20250108,163300,301761845,4650,4650,4650,4650,0
|
|
20250108,163200,301761845,4650,4650,4650,4650,0
|
|
20250108,163100,301761845,4650,4650,4650,4650,0
|
|
20250108,163000,301761845,4650,4650,4650,4650,0
|
|
20250108,162900,301761845,4650,4650,4650,4650,0
|
|
20250108,162800,301761845,4650,4650,4650,4650,0
|
|
20250108,162700,301761845,4650,4650,4650,4650,826
|
|
20250108,162600,301761845,4650,4650,4650,4650,0
|
|
20250108,162500,301761845,4650,4650,4650,4650,0
|
|
20250108,162400,301761845,4650,4650,4650,4650,0
|
|
20250108,162300,301761845,4650,4650,4650,4650,0
|
|
20250108,162200,301761845,4650,4650,4650,4650,0
|
|
20250108,162100,301761845,4650,4650,4650,4650,0
|
|
20250108,162000,301761845,4650,4650,4650,4650,0
|
|
20250108,161900,301761845,4650,4650,4650,4650,0
|
|
20250108,161800,301761845,4650,4650,4650,4650,0
|
|
20250108,161700,301761845,4650,4650,4650,4650,0
|
|
20250108,161600,301761845,4650,4650,4650,4650,0
|
|
20250108,161500,301761845,4650,4650,4650,4650,0
|
|
20250108,161400,301761845,4650,4650,4650,4650,0
|
|
20250108,161300,301761845,4650,4650,4650,4650,0
|
|
20250108,161200,301761845,4650,4650,4650,4650,0
|
|
20250108,161100,301761845,4650,4650,4650,4650,0
|
|
20250108,161000,301761845,4650,4650,4650,4650,0
|
|
20250108,160900,301761845,4650,4650,4650,4650,0
|
|
20250108,160800,301761845,4650,4650,4650,4650,0
|
|
20250108,160700,301761845,4650,4650,4650,4650,0
|
|
20250108,160600,301761845,4650,4650,4650,4650,0
|
|
20250108,160500,301761845,4650,4650,4650,4650,0
|
|
20250108,160400,301761845,4650,4650,4650,4650,0
|
|
20250108,160300,301761845,4650,4650,4650,4650,0
|
|
20250108,160200,301761845,4650,4650,4650,4650,0
|
|
20250108,160100,301761845,4650,4650,4650,4650,0
|
|
20250108,160000,301761845,4650,4650,4650,4650,0
|
|
20250108,155900,301761845,4650,4650,4650,4650,0
|
|
20250108,155800,301761845,4650,4650,4650,4650,0
|
|
20250108,155700,301761845,4650,4650,4650,4650,826
|
|
20250108,155600,301761845,4650,4650,4650,4650,0
|
|
20250108,155500,301761845,4650,4650,4650,4650,0
|
|
20250108,155400,301761845,4650,4650,4650,4650,0
|
|
20250108,155300,301761845,4650,4650,4650,4650,0
|
|
20250108,155200,301761845,4650,4650,4650,4650,0
|
|
20250108,155100,301761845,4650,4650,4650,4650,0
|
|
20250108,155000,301761845,4650,4650,4650,4650,0
|
|
20250108,154900,301761845,4650,4650,4650,4650,0
|
|
20250108,154800,301761845,4650,4650,4650,4650,0
|
|
20250108,154700,301761845,4650,4650,4650,4650,0
|
|
20250108,154600,301761845,4650,4650,4650,4650,0
|
|
20250108,154500,301761845,4650,4650,4650,4650,0
|
|
20250108,154400,301761845,4650,4650,4650,4650,0
|
|
20250108,154300,301761845,4650,4650,4650,4650,0
|
|
20250108,154200,301761845,4650,4650,4650,4650,0
|
|
20250108,154100,301761845,4650,4650,4650,4650,0
|
|
20250108,154000,301761845,4650,4650,4650,4650,0
|
|
20250108,153900,301761845,4650,4650,4650,4650,0
|
|
20250108,153800,301761845,4650,4650,4650,4650,0
|
|
20250108,153700,301761845,4650,4650,4650,4650,0
|
|
20250108,153600,301761845,4650,4650,4650,4650,0
|
|
20250108,153500,301761845,4650,4650,4650,4650,0
|
|
20250108,153400,301761845,4650,4650,4650,4650,0
|
|
20250108,153300,301761845,4650,4650,4650,4650,0
|
|
20250108,153200,301761845,4650,4650,4650,4650,0
|
|
20250108,153100,301761845,4650,4650,4650,4650,0
|
|
20250108,153000,301761845,4650,4650,4650,4650,826
|
|
20250108,152900,297920945,4650,4650,4650,4650,0
|
|
20250108,152800,297920945,4650,4650,4650,4650,0
|
|
20250108,152700,297920945,4650,4650,4650,4650,0
|
|
20250108,152600,297920945,4650,4650,4650,4650,0
|
|
20250108,152500,297920945,4650,4650,4650,4650,0
|
|
20250108,152400,297920945,4650,4650,4650,4650,0
|
|
20250108,152300,297920945,4650,4650,4650,4650,0
|
|
20250108,152200,297920945,4650,4650,4650,4650,0
|
|
20250108,152100,297920945,4650,4650,4650,4650,0
|
|
20250108,152000,297920945,4650,4650,4650,4650,0
|
|
20250108,151900,297920945,4650,4650,4650,4650,138
|
|
20250108,151800,297279245,4650,4650,4650,4640,175
|
|
20250108,151700,296466645,4655,4655,4655,4650,173
|
|
20250108,151600,295661930,4655,4655,4655,4655,42
|
|
20250108,151500,295466420,4650,4650,4650,4650,352
|
|
20250108,151400,293829620,4650,4650,4650,4650,76
|
|
20250108,151300,293476220,4650,4650,4650,4650,0
|
|
20250108,151200,293476220,4650,4650,4650,4650,236
|
|
20250108,151100,292378820,4650,4650,4650,4650,0
|
|
20250108,151000,292378820,4650,4650,4650,4650,0
|
|
20250108,150900,292378820,4650,4650,4650,4650,39
|
|
20250108,150800,292197470,4650,4650,4650,4650,23
|
|
20250108,150700,292090520,4650,4650,4650,4650,1171
|
|
20250108,150600,286645370,4650,4650,4650,4650,0
|
|
20250108,150500,286645370,4650,4650,4650,4650,0
|
|
20250108,150400,286645370,4650,4650,4650,4650,0
|
|
20250108,150300,286645370,4650,4650,4650,4650,0
|
|
20250108,150200,286645370,4650,4650,4650,4650,13
|
|
20250108,150100,286584920,4650,4650,4650,4650,0
|
|
20250108,150000,286584920,4650,4650,4650,4650,212
|
|
20250108,145900,285599120,4650,4655,4655,4650,61
|
|
20250108,145800,285315230,4650,4650,4650,4650,0
|
|
20250108,145700,285315230,4650,4650,4650,4650,0
|
|
20250108,145600,285315230,4650,4655,4655,4650,5
|
|
20250108,145500,285291975,4650,4655,4655,4650,61
|
|
20250108,145400,285008080,4655,4655,4655,4655,0
|
|
20250108,145300,285008080,4655,4655,4655,4655,0
|
|
20250108,145200,285008080,4655,4655,4655,4655,2
|
|
20250108,145100,284998770,4655,4655,4655,4655,0
|
|
20250108,145000,284998770,4655,4655,4655,4655,0
|
|
20250108,144900,284998770,4655,4650,4655,4650,35
|
|
20250108,144800,284835995,4650,4650,4650,4650,221
|
|
20250108,144700,283808345,4650,4650,4650,4650,0
|
|
20250108,144600,283808345,4650,4650,4650,4650,34
|
|
20250108,144500,283650245,4650,4650,4650,4650,20
|
|
20250108,144400,283557245,4640,4640,4640,4640,0
|
|
20250108,144300,283557245,4640,4640,4640,4640,0
|
|
20250108,144200,283557245,4640,4650,4650,4640,1566
|
|
20250108,144100,276286100,4655,4655,4655,4655,37
|
|
20250108,144000,276113865,4655,4655,4655,4655,0
|
|
20250108,143900,276113865,4655,4655,4655,4655,39
|
|
20250108,143800,275932320,4650,4650,4650,4650,0
|
|
20250108,143700,275932320,4650,4655,4655,4650,250
|
|
20250108,143600,274769570,4660,4660,4660,4660,1
|
|
20250108,143500,274764910,4655,4655,4655,4655,0
|
|
20250108,143400,274764910,4655,4655,4655,4655,100
|
|
20250108,143300,274299410,4655,4655,4655,4655,0
|
|
20250108,143200,274299410,4655,4655,4655,4655,0
|
|
20250108,143100,274299410,4655,4655,4655,4655,19
|
|
20250108,143000,274210965,4640,4640,4640,4640,112
|
|
20250108,142900,273691285,4635,4635,4635,4635,0
|
|
20250108,142800,273691285,4635,4635,4635,4635,0
|
|
20250108,142700,273691285,4635,4645,4645,4635,1850
|
|
20250108,142600,265107975,4660,4660,4660,4660,1
|
|
20250108,142500,265103315,4655,4655,4655,4655,0
|
|
20250108,142400,265103315,4655,4655,4655,4655,0
|
|
20250108,142300,265103315,4655,4650,4655,4640,701
|
|
20250108,142200,261847735,4655,4655,4655,4655,1
|
|
20250108,142100,261843080,4650,4650,4650,4650,200
|
|
20250108,142000,260913080,4660,4660,4660,4660,0
|
|
20250108,141900,260913080,4660,4660,4660,4660,0
|
|
20250108,141800,260913080,4660,4660,4660,4660,0
|
|
20250108,141700,260913080,4660,4660,4660,4660,0
|
|
20250108,141600,260913080,4660,4660,4660,4660,0
|
|
20250108,141500,260913080,4660,4660,4660,4650,3
|
|
20250108,141400,260899110,4655,4655,4655,4655,2
|
|
20250108,141300,260889800,4650,4650,4650,4650,30
|
|
20250108,141200,260750300,4650,4660,4660,4650,719
|
|
20250108,141100,257402795,4665,4665,4665,4665,100
|
|
20250108,141000,256936295,4660,4665,4665,4660,708
|
|
20250108,140900,253636475,4670,4670,4670,4670,0
|
|
20250108,140800,253636475,4670,4670,4670,4670,0
|
|
20250108,140700,253636475,4670,4670,4670,4670,0
|
|
20250108,140600,253636475,4670,4670,4670,4670,5
|
|
20250108,140500,253613125,4665,4665,4665,4665,0
|
|
20250108,140400,253613125,4665,4660,4665,4660,901
|
|
20250108,140300,249412965,4675,4665,4675,4665,1555
|
|
20250108,140200,242156250,4665,4660,4665,4660,1587
|
|
20250108,140100,234759750,4655,4650,4655,4650,3330
|
|
20250108,140000,219267375,4650,4645,4650,4645,587
|
|
20250108,135900,216540530,4645,4645,4645,4645,0
|
|
20250108,135800,216540530,4645,4645,4645,4645,0
|
|
20250108,135700,216540530,4645,4645,4645,4645,0
|
|
20250108,135600,216540530,4645,4645,4645,4645,0
|
|
20250108,135500,216540530,4645,4645,4645,4645,0
|
|
20250108,135400,216540530,4645,4645,4645,4645,1046
|
|
20250108,135300,211681860,4645,4645,4645,4645,0
|
|
20250108,135200,211681860,4645,4645,4645,4645,0
|
|
20250108,135100,211681860,4645,4645,4645,4645,0
|
|
20250108,135000,211681860,4645,4645,4645,4645,200
|
|
20250108,134900,210752860,4645,4645,4645,4645,0
|
|
20250108,134800,210752860,4645,4645,4645,4645,4
|
|
20250108,134700,210734280,4635,4635,4635,4635,0
|
|
20250108,134600,210734280,4635,4635,4635,4635,21
|
|
20250108,134500,210636945,4645,4645,4645,4645,50
|
|
20250108,134400,210404695,4645,4645,4645,4645,0
|
|
20250108,134300,210404695,4645,4645,4645,4645,0
|
|
20250108,134200,210404695,4645,4645,4645,4645,0
|
|
20250108,134100,210404695,4645,4645,4645,4645,0
|
|
20250108,134000,210404695,4645,4645,4645,4645,0
|
|
20250108,133900,210404695,4645,4645,4645,4645,0
|
|
20250108,133800,210404695,4645,4645,4645,4645,0
|
|
20250108,133700,210404695,4645,4645,4645,4645,1
|
|
20250108,133600,210400050,4635,4635,4635,4635,0
|
|
20250108,133500,210400050,4635,4635,4635,4635,0
|
|
20250108,133400,210400050,4635,4635,4635,4635,0
|
|
20250108,133300,210400050,4635,4635,4635,4635,0
|
|
20250108,133200,210400050,4635,4635,4635,4635,0
|
|
20250108,133100,210400050,4635,4640,4645,4635,203
|
|
20250108,133000,209459125,4645,4645,4645,4645,0
|
|
20250108,132900,209459125,4645,4645,4645,4645,0
|
|
20250108,132800,209459125,4645,4645,4645,4645,0
|
|
20250108,132700,209459125,4645,4645,4645,4645,0
|
|
20250108,132600,209459125,4645,4645,4645,4645,0
|
|
20250108,132500,209459125,4645,4645,4645,4645,0
|
|
20250108,132400,209459125,4645,4640,4645,4640,67
|
|
20250108,132300,209148240,4645,4640,4645,4640,435
|
|
20250108,132200,207129835,4635,4635,4635,4635,16
|
|
20250108,132100,207055675,4635,4635,4635,4635,206
|
|
20250108,132000,206100865,4645,4645,4645,4645,0
|
|
20250108,131900,206100865,4645,4635,4645,4635,182
|
|
20250108,131800,205257285,4645,4645,4645,4645,0
|
|
20250108,131700,205257285,4645,4635,4645,4635,2135
|
|
20250108,131600,195355065,4635,4635,4635,4635,5
|
|
20250108,131500,195331890,4630,4630,4630,4630,111
|
|
20250108,131400,194817960,4635,4635,4635,4635,0
|
|
20250108,131300,194817960,4635,4635,4635,4635,0
|
|
20250108,131200,194817960,4635,4635,4635,4635,0
|
|
20250108,131100,194817960,4635,4635,4635,4635,0
|
|
20250108,131000,194817960,4635,4635,4635,4635,0
|
|
20250108,130900,194817960,4635,4635,4635,4635,0
|
|
20250108,130800,194817960,4635,4635,4635,4635,0
|
|
20250108,130700,194817960,4635,4635,4635,4635,0
|
|
20250108,130600,194817960,4635,4635,4635,4635,107
|
|
20250108,130500,194322015,4635,4635,4635,4635,0
|
|
20250108,130400,194322015,4635,4630,4635,4630,1075
|
|
20250108,130300,189341765,4625,4620,4625,4620,579
|
|
20250108,130200,186664165,4620,4620,4620,4620,0
|
|
20250108,130100,186664165,4620,4620,4620,4620,145
|
|
20250108,130000,185994265,4620,4620,4620,4620,0
|
|
20250108,125900,185994265,4620,4620,4620,4620,0
|
|
20250108,125800,185994265,4620,4620,4620,4620,1
|
|
20250108,125700,185989645,4610,4610,4610,4610,70
|
|
20250108,125600,185666945,4620,4620,4620,4620,0
|
|
20250108,125500,185666945,4620,4620,4620,4620,0
|
|
20250108,125400,185666945,4620,4620,4620,4620,0
|
|
20250108,125300,185666945,4620,4620,4620,4620,0
|
|
20250108,125200,185666945,4620,4620,4620,4620,0
|
|
20250108,125100,185666945,4620,4620,4620,4620,0
|
|
20250108,125000,185666945,4620,4620,4620,4620,2
|
|
20250108,124900,185657705,4610,4620,4620,4610,3000
|
|
20250108,124800,171814425,4620,4620,4620,4620,0
|
|
20250108,124700,171814425,4620,4620,4620,4620,0
|
|
20250108,124600,171814425,4620,4620,4620,4620,0
|
|
20250108,124500,171814425,4620,4620,4620,4620,56
|
|
20250108,124400,171555705,4620,4620,4620,4620,0
|
|
20250108,124300,171555705,4620,4620,4620,4620,600
|
|
20250108,124200,168783705,4625,4625,4625,4625,351
|
|
20250108,124100,167160330,4625,4625,4625,4625,0
|
|
20250108,124000,167160330,4625,4625,4625,4625,0
|
|
20250108,123900,167160330,4625,4625,4625,4625,0
|
|
20250108,123800,167160330,4625,4625,4625,4625,100
|
|
20250108,123700,166697830,4630,4630,4630,4630,500
|
|
20250108,123600,164382830,4630,4630,4630,4630,0
|
|
20250108,123500,164382830,4630,4625,4630,4625,37
|
|
20250108,123400,164211700,4630,4630,4630,4630,0
|
|
20250108,123300,164211700,4630,4630,4630,4630,0
|
|
20250108,123200,164211700,4630,4630,4630,4630,527
|
|
20250108,123100,161771690,4640,4640,4640,4640,0
|
|
20250108,123000,161771690,4640,4640,4640,4640,0
|
|
20250108,122900,161771690,4640,4640,4640,4640,0
|
|
20250108,122800,161771690,4640,4640,4640,4640,0
|
|
20250108,122700,161771690,4640,4640,4640,4640,0
|
|
20250108,122600,161771690,4640,4640,4640,4640,0
|
|
20250108,122500,161771690,4640,4640,4640,4640,0
|
|
20250108,122400,161771690,4640,4640,4640,4640,0
|
|
20250108,122300,161771690,4640,4640,4640,4640,0
|
|
20250108,122200,161771690,4640,4630,4640,4630,2318
|
|
20250108,122100,151031195,4630,4630,4630,4630,1
|
|
20250108,122000,151026565,4620,4620,4620,4620,20
|
|
20250108,121900,150934165,4630,4630,4630,4630,0
|
|
20250108,121800,150934165,4630,4630,4630,4630,1
|
|
20250108,121700,150929535,4625,4625,4625,4625,20
|
|
20250108,121600,150837035,4630,4630,4630,4630,0
|
|
20250108,121500,150837035,4630,4630,4630,4630,0
|
|
20250108,121400,150837035,4630,4630,4630,4630,0
|
|
20250108,121300,150837035,4630,4630,4630,4630,580
|
|
20250108,121200,148151635,4630,4630,4630,4630,0
|
|
20250108,121100,148151635,4630,4630,4630,4630,0
|
|
20250108,121000,148151635,4630,4630,4630,4630,0
|
|
20250108,120900,148151635,4630,4630,4630,4630,0
|
|
20250108,120800,148151635,4630,4630,4630,4630,0
|
|
20250108,120700,148151635,4630,4630,4630,4630,0
|
|
20250108,120600,148151635,4630,4625,4630,4625,108
|
|
20250108,120500,147651915,4615,4615,4615,4615,0
|
|
20250108,120400,147651915,4615,4615,4615,4615,0
|
|
20250108,120300,147651915,4615,4615,4615,4615,50
|
|
20250108,120200,147421165,4620,4620,4620,4620,0
|
|
20250108,120100,147421165,4620,4620,4620,4620,42
|
|
20250108,120000,147227125,4615,4615,4615,4615,80
|
|
20250108,115900,146857925,4615,4615,4615,4615,36
|
|
20250108,115800,146691785,4615,4615,4615,4615,0
|
|
20250108,115700,146691785,4615,4615,4615,4615,0
|
|
20250108,115600,146691785,4615,4615,4615,4615,0
|
|
20250108,115500,146691785,4615,4615,4615,4615,0
|
|
20250108,115400,146691785,4615,4615,4615,4615,0
|
|
20250108,115300,146691785,4615,4615,4615,4615,0
|
|
20250108,115200,146691785,4615,4615,4615,4615,0
|
|
20250108,115100,146691785,4615,4615,4615,4615,20
|
|
20250108,115000,146599485,4615,4615,4615,4615,169
|
|
20250108,114900,145819550,4605,4610,4610,4605,807
|
|
20250108,114800,142101525,4610,4615,4615,4610,781
|
|
20250108,114700,138501015,4615,4615,4615,4615,0
|
|
20250108,114600,138501015,4615,4615,4615,4615,0
|
|
20250108,114500,138501015,4615,4615,4615,4615,0
|
|
20250108,114400,138501015,4615,4615,4615,4615,0
|
|
20250108,114300,138501015,4615,4615,4615,4615,600
|
|
20250108,114200,135732015,4625,4625,4625,4625,0
|
|
20250108,114100,135732015,4625,4625,4625,4625,0
|
|
20250108,114000,135732015,4625,4625,4625,4625,0
|
|
20250108,113900,135732015,4625,4625,4625,4625,0
|
|
20250108,113800,135732015,4625,4625,4625,4625,0
|
|
20250108,113700,135732015,4625,4625,4625,4625,0
|
|
20250108,113600,135732015,4625,4625,4625,4625,0
|
|
20250108,113500,135732015,4625,4625,4625,4625,0
|
|
20250108,113400,135732015,4625,4625,4625,4625,0
|
|
20250108,113300,135732015,4625,4625,4625,4625,0
|
|
20250108,113200,135732015,4625,4625,4625,4625,48
|
|
20250108,113100,135510015,4615,4615,4615,4615,0
|
|
20250108,113000,135510015,4615,4615,4615,4615,50
|
|
20250108,112900,135279265,4615,4625,4625,4615,619
|
|
20250108,112800,132422545,4630,4630,4630,4630,0
|
|
20250108,112700,132422545,4630,4630,4630,4630,0
|
|
20250108,112600,132422545,4630,4630,4630,4630,0
|
|
20250108,112500,132422545,4630,4630,4630,4630,1007
|
|
20250108,112400,127760135,4630,4630,4630,4630,3
|
|
20250108,112300,127746245,4630,4630,4630,4630,0
|
|
20250108,112200,127746245,4630,4630,4630,4630,60
|
|
20250108,112100,127468445,4640,4640,4640,4640,0
|
|
20250108,112000,127468445,4640,4640,4640,4640,0
|
|
20250108,111900,127468445,4640,4640,4640,4640,0
|
|
20250108,111800,127468445,4640,4640,4640,4640,0
|
|
20250108,111700,127468445,4640,4640,4640,4640,0
|
|
20250108,111600,127468445,4640,4640,4640,4640,0
|
|
20250108,111500,127468445,4640,4640,4640,4640,3
|
|
20250108,111400,127454525,4640,4640,4640,4640,0
|
|
20250108,111300,127454525,4640,4640,4640,4640,0
|
|
20250108,111200,127454525,4640,4640,4640,4640,0
|
|
20250108,111100,127454525,4640,4640,4640,4640,0
|
|
20250108,111000,127454525,4640,4630,4640,4630,1761
|
|
20250108,110900,119292855,4625,4625,4625,4625,0
|
|
20250108,110800,119292855,4625,4620,4625,4620,625
|
|
20250108,110700,116402810,4615,4615,4615,4615,0
|
|
20250108,110600,116402810,4615,4615,4615,4615,0
|
|
20250108,110500,116402810,4615,4615,4615,4615,0
|
|
20250108,110400,116402810,4615,4615,4615,4615,230
|
|
20250108,110300,115341360,4615,4615,4615,4615,1000
|
|
20250108,110200,110726360,4615,4615,4615,4615,20
|
|
20250108,110100,110634060,4615,4615,4615,4615,30
|
|
20250108,110000,110495610,4615,4615,4615,4615,0
|
|
20250108,105900,110495610,4615,4615,4615,4615,0
|
|
20250108,105800,110495610,4615,4615,4615,4615,0
|
|
20250108,105700,110495610,4615,4615,4615,4615,0
|
|
20250108,105600,110495610,4615,4615,4615,4615,0
|
|
20250108,105500,110495610,4615,4615,4615,4615,113
|
|
20250108,105400,109974115,4620,4620,4620,4620,0
|
|
20250108,105300,109974115,4620,4620,4620,4620,0
|
|
20250108,105200,109974115,4620,4620,4620,4620,203
|
|
20250108,105100,109036255,4620,4620,4620,4620,24
|
|
20250108,105000,108925375,4620,4620,4620,4620,0
|
|
20250108,104900,108925375,4620,4620,4620,4620,0
|
|
20250108,104800,108925375,4620,4620,4620,4620,8
|
|
20250108,104700,108888415,4620,4620,4620,4620,10
|
|
20250108,104600,108842215,4620,4620,4620,4620,0
|
|
20250108,104500,108842215,4620,4620,4620,4620,2
|
|
20250108,104400,108832975,4620,4620,4620,4620,10
|
|
20250108,104300,108786775,4625,4625,4625,4625,0
|
|
20250108,104200,108786775,4625,4625,4625,4625,0
|
|
20250108,104100,108786775,4625,4625,4625,4625,0
|
|
20250108,104000,108786775,4625,4625,4625,4625,0
|
|
20250108,103900,108786775,4625,4625,4625,4625,0
|
|
20250108,103800,108786775,4625,4625,4625,4625,0
|
|
20250108,103700,108786775,4625,4625,4625,4625,0
|
|
20250108,103600,108786775,4625,4625,4625,4625,0
|
|
20250108,103500,108786775,4625,4615,4625,4615,1057
|
|
20250108,103400,103899650,4615,4615,4615,4615,415
|
|
20250108,103300,101984425,4610,4610,4610,4610,197
|
|
20250108,103200,101076255,4610,4610,4610,4610,0
|
|
20250108,103100,101076255,4610,4610,4610,4610,0
|
|
20250108,103000,101076255,4610,4610,4610,4610,0
|
|
20250108,102900,101076255,4610,4610,4610,4610,0
|
|
20250108,102800,101076255,4610,4610,4610,4610,0
|
|
20250108,102700,101076255,4610,4610,4610,4610,0
|
|
20250108,102600,101076255,4610,4610,4610,4610,0
|
|
20250108,102500,101076255,4610,4610,4610,4610,0
|
|
20250108,102400,101076255,4610,4610,4610,4610,0
|
|
20250108,102300,101076255,4610,4610,4610,4610,0
|
|
20250108,102200,101076255,4610,4610,4610,4610,0
|
|
20250108,102100,101076255,4610,4610,4610,4610,0
|
|
20250108,102000,101076255,4610,4610,4610,4610,0
|
|
20250108,101900,101076255,4610,4610,4610,4610,0
|
|
20250108,101800,101076255,4610,4610,4610,4610,0
|
|
20250108,101700,101076255,4610,4610,4610,4610,0
|
|
20250108,101600,101076255,4610,4610,4610,4610,0
|
|
20250108,101500,101076255,4610,4610,4610,4610,10
|
|
20250108,101400,101030155,4610,4610,4610,4610,0
|
|
20250108,101300,101030155,4610,4610,4610,4610,0
|
|
20250108,101200,101030155,4610,4610,4610,4610,0
|
|
20250108,101100,101030155,4610,4610,4610,4610,0
|
|
20250108,101000,101030155,4610,4610,4610,4610,1
|
|
20250108,100900,101025545,4605,4605,4605,4605,0
|
|
20250108,100800,101025545,4605,4605,4605,4605,115
|
|
20250108,100700,100495970,4605,4605,4605,4605,1
|
|
20250108,100600,100491365,4595,4595,4595,4595,0
|
|
20250108,100500,100491365,4595,4595,4595,4595,62
|
|
20250108,100400,100206475,4595,4595,4595,4595,0
|
|
20250108,100300,100206475,4595,4595,4595,4595,0
|
|
20250108,100200,100206475,4595,4595,4595,4595,0
|
|
20250108,100100,100206475,4595,4595,4595,4595,0
|
|
20250108,100000,100206475,4595,4595,4595,4595,0
|
|
20250108,095900,100206475,4595,4595,4595,4595,0
|
|
20250108,095800,100206475,4595,4595,4595,4595,0
|
|
20250108,095700,100206475,4595,4595,4595,4595,0
|
|
20250108,095600,100206475,4595,4595,4595,4595,0
|
|
20250108,095500,100206475,4595,4595,4595,4595,0
|
|
20250108,095400,100206475,4595,4595,4595,4595,0
|
|
20250108,095300,100206475,4595,4595,4595,4595,50
|
|
20250108,095200,99976725,4610,4610,4610,4610,0
|
|
20250108,095100,99976725,4610,4610,4610,4610,0
|
|
20250108,095000,99976725,4610,4610,4610,4610,919
|
|
20250108,094900,95740135,4595,4615,4615,4595,4011
|
|
20250108,094800,77293985,4620,4620,4620,4620,0
|
|
20250108,094700,77293985,4620,4620,4620,4620,0
|
|
20250108,094600,77293985,4620,4620,4620,4620,440
|
|
20250108,094500,75261185,4625,4625,4625,4625,1
|
|
20250108,094400,75256560,4625,4625,4625,4625,53
|
|
20250108,094300,75011435,4625,4630,4630,4625,12
|
|
20250108,094200,74955925,4630,4630,4630,4630,0
|
|
20250108,094100,74955925,4630,4630,4630,4630,236
|
|
20250108,094000,73863245,4625,4625,4625,4625,101
|
|
20250108,093900,73396120,4635,4635,4635,4615,37
|
|
20250108,093800,73225060,4630,4625,4630,4625,345
|
|
20250108,093700,71627955,4630,4620,4630,4620,200
|
|
20250108,093600,70702450,4615,4615,4615,4615,0
|
|
20250108,093500,70702450,4615,4615,4615,4615,916
|
|
20250108,093400,66475110,4625,4625,4625,4625,0
|
|
20250108,093300,66475110,4625,4625,4625,4625,0
|
|
20250108,093200,66475110,4625,4625,4625,4625,1
|
|
20250108,093100,66470485,4600,4620,4620,4600,5000
|
|
20250108,093000,43437315,4630,4630,4630,4630,114
|
|
20250108,092900,42909495,4630,4630,4630,4630,743
|
|
20250108,092800,39469405,4630,4630,4630,4630,720
|
|
20250108,092700,36135805,4625,4620,4625,4620,599
|
|
20250108,092600,33367660,4620,4620,4620,4620,17
|
|
20250108,092500,33289120,4620,4620,4620,4620,1000
|
|
20250108,092400,28669120,4610,4610,4610,4610,1
|
|
20250108,092300,28664510,4590,4595,4595,4590,594
|
|
20250108,092200,25937490,4595,4595,4595,4595,0
|
|
20250108,092100,25937490,4595,4595,4595,4595,0
|
|
20250108,092000,25937490,4595,4595,4595,4595,25
|
|
20250108,091900,25822615,4590,4595,4595,4590,200
|
|
20250108,091800,24904555,4585,4585,4585,4585,0
|
|
20250108,091700,24904555,4585,4585,4585,4585,0
|
|
20250108,091600,24904555,4585,4590,4590,4585,1000
|
|
20250108,091500,20314990,4585,4600,4600,4585,1076
|
|
20250108,091400,15380435,4580,4590,4595,4580,54
|
|
20250108,091300,15132640,4585,4585,4585,4585,113
|
|
20250108,091200,14614535,4580,4580,4580,4580,2
|
|
20250108,091100,14605375,4565,4565,4565,4565,0
|
|
20250108,091000,14605375,4565,4570,4570,4565,679
|
|
20250108,090900,11502435,4565,4565,4565,4565,0
|
|
20250108,090800,11502435,4565,4570,4570,4565,400
|
|
20250108,090700,9674700,4585,4580,4585,4580,10
|
|
20250108,090600,9628855,4580,4575,4580,4575,1021
|
|
20250108,090500,4952745,4560,4555,4560,4555,44
|
|
20250108,090400,4752255,4550,4550,4550,4550,564
|
|
20250108,090300,2186055,4550,4545,4550,4545,107
|
|
20250108,090200,1699705,4550,4545,4550,4545,78
|
|
20250108,090100,1345110,4515,4545,4545,4515,180
|
|
20250108,090000,528960,4560,4560,4560,4560,116
|