690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,202700,317853935,4670,4670,4670,4670,4133
|
|
20250109,202600,317853935,4670,4670,4670,4670,0
|
|
20250109,202500,317853935,4670,4670,4670,4670,0
|
|
20250109,202400,317853935,4670,4670,4670,4670,0
|
|
20250109,202300,317853935,4670,4670,4670,4670,0
|
|
20250109,202200,317853935,4670,4670,4670,4670,0
|
|
20250109,202100,317853935,4670,4670,4670,4670,0
|
|
20250109,202000,317853935,4670,4670,4670,4670,0
|
|
20250109,201900,317853935,4670,4670,4670,4670,0
|
|
20250109,201800,317853935,4670,4670,4670,4670,0
|
|
20250109,201700,317853935,4670,4670,4670,4670,0
|
|
20250109,201600,317853935,4670,4670,4670,4670,0
|
|
20250109,201500,317853935,4670,4670,4670,4670,0
|
|
20250109,201400,317853935,4670,4670,4670,4670,0
|
|
20250109,201300,317853935,4670,4670,4670,4670,0
|
|
20250109,201200,317853935,4670,4670,4670,4670,0
|
|
20250109,201100,317853935,4670,4670,4670,4670,0
|
|
20250109,201000,317853935,4670,4670,4670,4670,0
|
|
20250109,200900,317853935,4670,4670,4670,4670,0
|
|
20250109,200800,317853935,4670,4670,4670,4670,0
|
|
20250109,200700,317853935,4670,4670,4670,4670,0
|
|
20250109,200600,317853935,4670,4670,4670,4670,0
|
|
20250109,200500,317853935,4670,4670,4670,4670,0
|
|
20250109,200400,317853935,4670,4670,4670,4670,0
|
|
20250109,200300,317853935,4670,4670,4670,4670,0
|
|
20250109,200200,317853935,4670,4670,4670,4670,0
|
|
20250109,200100,317853935,4670,4670,4670,4670,0
|
|
20250109,200000,317853935,4670,4670,4670,4670,0
|
|
20250109,195900,317853935,4670,4670,4670,4670,0
|
|
20250109,195800,317853935,4670,4670,4670,4670,0
|
|
20250109,195700,317853935,4670,4670,4670,4670,4133
|
|
20250109,195600,317853935,4670,4670,4670,4670,0
|
|
20250109,195500,317853935,4670,4670,4670,4670,0
|
|
20250109,195400,317853935,4670,4670,4670,4670,0
|
|
20250109,195300,317853935,4670,4670,4670,4670,0
|
|
20250109,195200,317853935,4670,4670,4670,4670,0
|
|
20250109,195100,317853935,4670,4670,4670,4670,0
|
|
20250109,195000,317853935,4670,4670,4670,4670,0
|
|
20250109,194900,317853935,4670,4670,4670,4670,0
|
|
20250109,194800,317853935,4670,4670,4670,4670,0
|
|
20250109,194700,317853935,4670,4670,4670,4670,0
|
|
20250109,194600,317853935,4670,4670,4670,4670,0
|
|
20250109,194500,317853935,4670,4670,4670,4670,0
|
|
20250109,194400,317853935,4670,4670,4670,4670,0
|
|
20250109,194300,317853935,4670,4670,4670,4670,0
|
|
20250109,194200,317853935,4670,4670,4670,4670,0
|
|
20250109,194100,317853935,4670,4670,4670,4670,0
|
|
20250109,194000,317853935,4670,4670,4670,4670,0
|
|
20250109,193900,317853935,4670,4670,4670,4670,0
|
|
20250109,193800,317853935,4670,4670,4670,4670,0
|
|
20250109,193700,317853935,4670,4670,4670,4670,0
|
|
20250109,193600,317853935,4670,4670,4670,4670,0
|
|
20250109,193500,317853935,4670,4670,4670,4670,0
|
|
20250109,193400,317853935,4670,4670,4670,4670,0
|
|
20250109,193300,317853935,4670,4670,4670,4670,0
|
|
20250109,193200,317853935,4670,4670,4670,4670,0
|
|
20250109,193100,317853935,4670,4670,4670,4670,0
|
|
20250109,193000,317853935,4670,4670,4670,4670,0
|
|
20250109,192900,317853935,4670,4670,4670,4670,0
|
|
20250109,192800,317853935,4670,4670,4670,4670,0
|
|
20250109,192700,317853935,4670,4670,4670,4670,4133
|
|
20250109,192600,317853935,4670,4670,4670,4670,0
|
|
20250109,192500,317853935,4670,4670,4670,4670,0
|
|
20250109,192400,317853935,4670,4670,4670,4670,0
|
|
20250109,192300,317853935,4670,4670,4670,4670,0
|
|
20250109,192200,317853935,4670,4670,4670,4670,0
|
|
20250109,192100,317853935,4670,4670,4670,4670,0
|
|
20250109,192000,317853935,4670,4670,4670,4670,0
|
|
20250109,191900,317853935,4670,4670,4670,4670,0
|
|
20250109,191800,317853935,4670,4670,4670,4670,0
|
|
20250109,191700,317853935,4670,4670,4670,4670,0
|
|
20250109,191600,317853935,4670,4670,4670,4670,0
|
|
20250109,191500,317853935,4670,4670,4670,4670,0
|
|
20250109,191400,317853935,4670,4670,4670,4670,0
|
|
20250109,191300,317853935,4670,4670,4670,4670,0
|
|
20250109,191200,317853935,4670,4670,4670,4670,0
|
|
20250109,191100,317853935,4670,4670,4670,4670,0
|
|
20250109,191000,317853935,4670,4670,4670,4670,0
|
|
20250109,190900,317853935,4670,4670,4670,4670,0
|
|
20250109,190800,317853935,4670,4670,4670,4670,0
|
|
20250109,190700,317853935,4670,4670,4670,4670,0
|
|
20250109,190600,317853935,4670,4670,4670,4670,0
|
|
20250109,190500,317853935,4670,4670,4670,4670,0
|
|
20250109,190400,317853935,4670,4670,4670,4670,0
|
|
20250109,190300,317853935,4670,4670,4670,4670,0
|
|
20250109,190200,317853935,4670,4670,4670,4670,0
|
|
20250109,190100,317853935,4670,4670,4670,4670,0
|
|
20250109,190000,317853935,4670,4670,4670,4670,0
|
|
20250109,185900,317853935,4670,4670,4670,4670,0
|
|
20250109,185800,317853935,4670,4670,4670,4670,0
|
|
20250109,185700,317853935,4670,4670,4670,4670,4133
|
|
20250109,185600,317853935,4670,4670,4670,4670,0
|
|
20250109,185500,317853935,4670,4670,4670,4670,0
|
|
20250109,185400,317853935,4670,4670,4670,4670,0
|
|
20250109,185300,317853935,4670,4670,4670,4670,0
|
|
20250109,185200,317853935,4670,4670,4670,4670,0
|
|
20250109,185100,317853935,4670,4670,4670,4670,0
|
|
20250109,185000,317853935,4670,4670,4670,4670,0
|
|
20250109,184900,317853935,4670,4670,4670,4670,0
|
|
20250109,184800,317853935,4670,4670,4670,4670,0
|
|
20250109,184700,317853935,4670,4670,4670,4670,0
|
|
20250109,184600,317853935,4670,4670,4670,4670,0
|
|
20250109,184500,317853935,4670,4670,4670,4670,0
|
|
20250109,184400,317853935,4670,4670,4670,4670,0
|
|
20250109,184300,317853935,4670,4670,4670,4670,0
|
|
20250109,184200,317853935,4670,4670,4670,4670,0
|
|
20250109,184100,317853935,4670,4670,4670,4670,0
|
|
20250109,184000,317853935,4670,4670,4670,4670,0
|
|
20250109,183900,317853935,4670,4670,4670,4670,0
|
|
20250109,183800,317853935,4670,4670,4670,4670,0
|
|
20250109,183700,317853935,4670,4670,4670,4670,0
|
|
20250109,183600,317853935,4670,4670,4670,4670,0
|
|
20250109,183500,317853935,4670,4670,4670,4670,0
|
|
20250109,183400,317853935,4670,4670,4670,4670,0
|
|
20250109,183300,317853935,4670,4670,4670,4670,0
|
|
20250109,183200,317853935,4670,4670,4670,4670,0
|
|
20250109,183100,317853935,4670,4670,4670,4670,0
|
|
20250109,183000,317853935,4670,4670,4670,4670,0
|
|
20250109,182900,317853935,4670,4670,4670,4670,0
|
|
20250109,182800,317853935,4670,4670,4670,4670,0
|
|
20250109,182700,317853935,4670,4670,4670,4670,4133
|
|
20250109,182600,317853935,4670,4670,4670,4670,0
|
|
20250109,182500,317853935,4670,4670,4670,4670,0
|
|
20250109,182400,317853935,4670,4670,4670,4670,0
|
|
20250109,182300,317853935,4670,4670,4670,4670,0
|
|
20250109,182200,317853935,4670,4670,4670,4670,0
|
|
20250109,182100,317853935,4670,4670,4670,4670,0
|
|
20250109,182000,317853935,4670,4670,4670,4670,0
|
|
20250109,181900,317853935,4670,4670,4670,4670,0
|
|
20250109,181800,317853935,4670,4670,4670,4670,0
|
|
20250109,181700,317853935,4670,4670,4670,4670,0
|
|
20250109,181600,317853935,4670,4670,4670,4670,0
|
|
20250109,181500,317853935,4670,4670,4670,4670,0
|
|
20250109,181400,317853935,4670,4670,4670,4670,0
|
|
20250109,181300,317853935,4670,4670,4670,4670,0
|
|
20250109,181200,317853935,4670,4670,4670,4670,0
|
|
20250109,181100,317853935,4670,4670,4670,4670,0
|
|
20250109,181000,317853935,4670,4670,4670,4670,0
|
|
20250109,180900,317853935,4670,4670,4670,4670,0
|
|
20250109,180800,317853935,4670,4670,4670,4670,0
|
|
20250109,180700,317853935,4670,4670,4670,4670,0
|
|
20250109,180600,317853935,4670,4670,4670,4670,0
|
|
20250109,180500,317853935,4670,4670,4670,4670,0
|
|
20250109,180400,317853935,4670,4670,4670,4670,0
|
|
20250109,180300,317853935,4670,4670,4670,4670,0
|
|
20250109,180200,317853935,4670,4670,4670,4670,0
|
|
20250109,180100,317853935,4670,4670,4670,4670,0
|
|
20250109,180000,317853935,4670,4670,4670,4670,0
|
|
20250109,175900,317853935,4670,4670,4670,4670,0
|
|
20250109,175800,317853935,4670,4670,4670,4670,0
|
|
20250109,175700,317853935,4670,4670,4670,4670,4133
|
|
20250109,175600,317853935,4670,4670,4670,4670,0
|
|
20250109,175500,317853935,4670,4670,4670,4670,0
|
|
20250109,175400,317853935,4670,4670,4670,4670,0
|
|
20250109,175300,317853935,4670,4670,4670,4670,0
|
|
20250109,175200,317853935,4670,4670,4670,4670,0
|
|
20250109,175100,317853935,4670,4670,4670,4670,0
|
|
20250109,175000,317853935,4670,4670,4670,4670,0
|
|
20250109,174900,317853935,4670,4670,4670,4670,0
|
|
20250109,174800,317853935,4670,4670,4670,4670,0
|
|
20250109,174700,317853935,4670,4670,4670,4670,0
|
|
20250109,174600,317853935,4670,4670,4670,4670,0
|
|
20250109,174500,317853935,4670,4670,4670,4670,0
|
|
20250109,174400,317853935,4670,4670,4670,4670,0
|
|
20250109,174300,317853935,4670,4670,4670,4670,0
|
|
20250109,174200,317853935,4670,4670,4670,4670,0
|
|
20250109,174100,317853935,4670,4670,4670,4670,0
|
|
20250109,174000,317853935,4670,4670,4670,4670,0
|
|
20250109,173900,317853935,4670,4670,4670,4670,0
|
|
20250109,173800,317853935,4670,4670,4670,4670,0
|
|
20250109,173700,317853935,4670,4670,4670,4670,0
|
|
20250109,173600,317853935,4670,4670,4670,4670,0
|
|
20250109,173500,317853935,4670,4670,4670,4670,0
|
|
20250109,173400,317853935,4670,4670,4670,4670,0
|
|
20250109,173300,317853935,4670,4670,4670,4670,0
|
|
20250109,173200,317853935,4670,4670,4670,4670,0
|
|
20250109,173100,317853935,4670,4670,4670,4670,0
|
|
20250109,173000,317853935,4670,4670,4670,4670,0
|
|
20250109,172900,317853935,4670,4670,4670,4670,0
|
|
20250109,172800,317853935,4670,4670,4670,4670,0
|
|
20250109,172700,317853935,4670,4670,4670,4670,4133
|
|
20250109,172600,317853935,4670,4670,4670,4670,0
|
|
20250109,172500,317853935,4670,4670,4670,4670,0
|
|
20250109,172400,317853935,4670,4670,4670,4670,0
|
|
20250109,172300,317853935,4670,4670,4670,4670,0
|
|
20250109,172200,317853935,4670,4670,4670,4670,0
|
|
20250109,172100,317853935,4670,4670,4670,4670,0
|
|
20250109,172000,317853935,4670,4670,4670,4670,0
|
|
20250109,171900,317853935,4670,4670,4670,4670,0
|
|
20250109,171800,317853935,4670,4670,4670,4670,0
|
|
20250109,171700,317853935,4670,4670,4670,4670,0
|
|
20250109,171600,317853935,4670,4670,4670,4670,0
|
|
20250109,171500,317853935,4670,4670,4670,4670,0
|
|
20250109,171400,317853935,4670,4670,4670,4670,0
|
|
20250109,171300,317853935,4670,4670,4670,4670,0
|
|
20250109,171200,317853935,4670,4670,4670,4670,0
|
|
20250109,171100,317853935,4670,4670,4670,4670,0
|
|
20250109,171000,317853935,4670,4670,4670,4670,0
|
|
20250109,170900,317853935,4670,4670,4670,4670,0
|
|
20250109,170800,317853935,4670,4670,4670,4670,0
|
|
20250109,170700,317853935,4670,4670,4670,4670,0
|
|
20250109,170600,317853935,4670,4670,4670,4670,0
|
|
20250109,170500,317853935,4670,4670,4670,4670,0
|
|
20250109,170400,317853935,4670,4670,4670,4670,0
|
|
20250109,170300,317853935,4670,4670,4670,4670,0
|
|
20250109,170200,317853935,4670,4670,4670,4670,0
|
|
20250109,170100,317853935,4670,4670,4670,4670,0
|
|
20250109,170000,317853935,4670,4670,4670,4670,0
|
|
20250109,165900,317853935,4670,4670,4670,4670,0
|
|
20250109,165800,317853935,4670,4670,4670,4670,0
|
|
20250109,165700,317853935,4670,4670,4670,4670,4133
|
|
20250109,165600,317853935,4670,4670,4670,4670,0
|
|
20250109,165500,317853935,4670,4670,4670,4670,0
|
|
20250109,165400,317853935,4670,4670,4670,4670,0
|
|
20250109,165300,317853935,4670,4670,4670,4670,0
|
|
20250109,165200,317853935,4670,4670,4670,4670,0
|
|
20250109,165100,317853935,4670,4670,4670,4670,0
|
|
20250109,165000,317853935,4670,4670,4670,4670,0
|
|
20250109,164900,317853935,4670,4670,4670,4670,0
|
|
20250109,164800,317853935,4670,4670,4670,4670,0
|
|
20250109,164700,317853935,4670,4670,4670,4670,0
|
|
20250109,164600,317853935,4670,4670,4670,4670,0
|
|
20250109,164500,317853935,4670,4670,4670,4670,0
|
|
20250109,164400,317853935,4670,4670,4670,4670,0
|
|
20250109,164300,317853935,4670,4670,4670,4670,0
|
|
20250109,164200,317853935,4670,4670,4670,4670,0
|
|
20250109,164100,317853935,4670,4670,4670,4670,0
|
|
20250109,164000,317853935,4670,4670,4670,4670,0
|
|
20250109,163900,317853935,4670,4670,4670,4670,0
|
|
20250109,163800,317853935,4670,4670,4670,4670,0
|
|
20250109,163700,317853935,4670,4670,4670,4670,0
|
|
20250109,163600,317853935,4670,4670,4670,4670,0
|
|
20250109,163500,317853935,4670,4670,4670,4670,0
|
|
20250109,163400,317853935,4670,4670,4670,4670,0
|
|
20250109,163300,317853935,4670,4670,4670,4670,0
|
|
20250109,163200,317853935,4670,4670,4670,4670,0
|
|
20250109,163100,317853935,4670,4670,4670,4670,0
|
|
20250109,163000,317853935,4670,4670,4670,4670,0
|
|
20250109,162900,317853935,4670,4670,4670,4670,0
|
|
20250109,162800,317853935,4670,4670,4670,4670,0
|
|
20250109,162700,317853935,4670,4670,4670,4670,4133
|
|
20250109,162600,317853935,4670,4670,4670,4670,0
|
|
20250109,162500,317853935,4670,4670,4670,4670,0
|
|
20250109,162400,317853935,4670,4670,4670,4670,0
|
|
20250109,162300,317853935,4670,4670,4670,4670,0
|
|
20250109,162200,317853935,4670,4670,4670,4670,0
|
|
20250109,162100,317853935,4670,4670,4670,4670,0
|
|
20250109,162000,317853935,4670,4670,4670,4670,0
|
|
20250109,161900,317853935,4670,4670,4670,4670,0
|
|
20250109,161800,317853935,4670,4670,4670,4670,0
|
|
20250109,161700,317853935,4670,4670,4670,4670,0
|
|
20250109,161600,317853935,4670,4670,4670,4670,0
|
|
20250109,161500,317853935,4670,4670,4670,4670,0
|
|
20250109,161400,317853935,4670,4670,4670,4670,0
|
|
20250109,161300,317853935,4670,4670,4670,4670,0
|
|
20250109,161200,317853935,4670,4670,4670,4670,0
|
|
20250109,161100,317853935,4670,4670,4670,4670,0
|
|
20250109,161000,317853935,4670,4670,4670,4670,0
|
|
20250109,160900,317853935,4670,4670,4670,4670,0
|
|
20250109,160800,317853935,4670,4670,4670,4670,0
|
|
20250109,160700,317853935,4670,4670,4670,4670,0
|
|
20250109,160600,317853935,4670,4670,4670,4670,0
|
|
20250109,160500,317853935,4670,4670,4670,4670,0
|
|
20250109,160400,317853935,4670,4670,4670,4670,0
|
|
20250109,160300,317853935,4670,4670,4670,4670,0
|
|
20250109,160200,317853935,4670,4670,4670,4670,0
|
|
20250109,160100,317853935,4670,4670,4670,4670,0
|
|
20250109,160000,317853935,4670,4670,4670,4670,0
|
|
20250109,155900,317853935,4670,4670,4670,4670,0
|
|
20250109,155800,317853935,4670,4670,4670,4670,0
|
|
20250109,155700,317853935,4670,4670,4670,4670,4133
|
|
20250109,155600,317853935,4670,4670,4670,4670,0
|
|
20250109,155500,317853935,4670,4670,4670,4670,0
|
|
20250109,155400,317853935,4670,4670,4670,4670,0
|
|
20250109,155300,317853935,4670,4670,4670,4670,0
|
|
20250109,155200,317853935,4670,4670,4670,4670,0
|
|
20250109,155100,317853935,4670,4670,4670,4670,0
|
|
20250109,155000,317853935,4670,4670,4670,4670,0
|
|
20250109,154900,317853935,4670,4670,4670,4670,0
|
|
20250109,154800,317853935,4670,4670,4670,4670,0
|
|
20250109,154700,317853935,4670,4670,4670,4670,0
|
|
20250109,154600,317853935,4670,4670,4670,4670,0
|
|
20250109,154500,317853935,4670,4670,4670,4670,0
|
|
20250109,154400,317853935,4670,4670,4670,4670,0
|
|
20250109,154300,317853935,4670,4670,4670,4670,0
|
|
20250109,154200,317853935,4670,4670,4670,4670,0
|
|
20250109,154100,317853935,4670,4670,4670,4670,0
|
|
20250109,154000,317853935,4670,4670,4670,4670,0
|
|
20250109,153900,317853935,4670,4670,4670,4670,0
|
|
20250109,153800,317853935,4670,4670,4670,4670,0
|
|
20250109,153700,317853935,4670,4670,4670,4670,0
|
|
20250109,153600,317853935,4670,4670,4670,4670,0
|
|
20250109,153500,317853935,4670,4670,4670,4670,0
|
|
20250109,153400,317853935,4670,4670,4670,4670,0
|
|
20250109,153300,317853935,4670,4670,4670,4670,0
|
|
20250109,153200,317853935,4670,4670,4670,4670,0
|
|
20250109,153100,317853935,4670,4670,4670,4670,0
|
|
20250109,153000,317853935,4670,4670,4670,4670,4133
|
|
20250109,152900,298552825,4705,4705,4705,4705,0
|
|
20250109,152800,298552825,4705,4705,4705,4705,0
|
|
20250109,152700,298552825,4705,4705,4705,4705,0
|
|
20250109,152600,298552825,4705,4705,4705,4705,0
|
|
20250109,152500,298552825,4705,4705,4705,4705,0
|
|
20250109,152400,298552825,4705,4705,4705,4705,0
|
|
20250109,152300,298552825,4705,4705,4705,4705,0
|
|
20250109,152200,298552825,4705,4705,4705,4705,0
|
|
20250109,152100,298552825,4705,4705,4705,4705,0
|
|
20250109,152000,298552825,4705,4705,4705,4705,0
|
|
20250109,151900,298552825,4705,4700,4705,4700,214
|
|
20250109,151800,297546305,4700,4700,4700,4700,550
|
|
20250109,151700,294961305,4700,4700,4700,4695,149
|
|
20250109,151600,294261030,4695,4695,4700,4695,632
|
|
20250109,151500,291293270,4695,4695,4695,4695,126
|
|
20250109,151400,290701700,4695,4690,4695,4690,2917
|
|
20250109,151300,277006610,4695,4685,4695,4685,5387
|
|
20250109,151200,251748500,4685,4685,4685,4685,0
|
|
20250109,151100,251748500,4685,4685,4685,4685,0
|
|
20250109,151000,251748500,4685,4685,4685,4685,0
|
|
20250109,150900,251748500,4685,4680,4685,4680,502
|
|
20250109,150800,249396635,4685,4680,4685,4680,342
|
|
20250109,150700,247796070,4685,4685,4685,4680,757
|
|
20250109,150600,244249675,4685,4670,4685,4670,257
|
|
20250109,150500,243047385,4670,4670,4670,4670,11
|
|
20250109,150400,242996015,4675,4670,4675,4670,22
|
|
20250109,150300,242893265,4675,4675,4675,4675,0
|
|
20250109,150200,242893265,4675,4675,4675,4675,600
|
|
20250109,150100,240088265,4675,4675,4675,4675,0
|
|
20250109,150000,240088265,4675,4680,4680,4670,28
|
|
20250109,145900,239957440,4670,4685,4685,4670,1606
|
|
20250109,145800,232437160,4685,4685,4685,4685,0
|
|
20250109,145700,232437160,4685,4685,4685,4685,500
|
|
20250109,145600,230094660,4685,4675,4685,4675,1620
|
|
20250109,145500,222511540,4680,4675,4680,4670,868
|
|
20250109,145400,218455795,4675,4670,4675,4670,663
|
|
20250109,145300,215357090,4675,4675,4675,4675,23
|
|
20250109,145200,215249565,4675,4670,4675,4670,795
|
|
20250109,145100,211533865,4670,4670,4670,4665,833
|
|
20250109,145000,207644605,4670,4655,4670,4655,2312
|
|
20250109,144900,196865670,4655,4655,4655,4655,367
|
|
20250109,144800,195157285,4655,4655,4655,4655,0
|
|
20250109,144700,195157285,4655,4655,4655,4655,50
|
|
20250109,144600,194924535,4650,4650,4650,4650,546
|
|
20250109,144500,192385635,4645,4640,4645,4640,157
|
|
20250109,144400,191656375,4635,4635,4635,4635,0
|
|
20250109,144300,191656375,4635,4610,4635,4610,871
|
|
20250109,144200,187619390,4605,4655,4655,4605,1879
|
|
20250109,144100,178913640,4655,4655,4655,4655,1
|
|
20250109,144000,178908985,4645,4655,4655,4645,31
|
|
20250109,143900,178764980,4645,4645,4645,4645,30
|
|
20250109,143800,178625630,4655,4650,4655,4650,51
|
|
20250109,143700,178388475,4655,4655,4655,4655,0
|
|
20250109,143600,178388475,4655,4655,4655,4655,0
|
|
20250109,143500,178388475,4655,4655,4655,4655,0
|
|
20250109,143400,178388475,4655,4655,4655,4655,0
|
|
20250109,143300,178388475,4655,4655,4655,4655,0
|
|
20250109,143200,178388475,4655,4655,4655,4655,0
|
|
20250109,143100,178388475,4655,4655,4655,4655,0
|
|
20250109,143000,178388475,4655,4655,4655,4655,100
|
|
20250109,142900,177922975,4655,4655,4655,4655,0
|
|
20250109,142800,177922975,4655,4655,4655,4655,0
|
|
20250109,142700,177922975,4655,4655,4655,4655,0
|
|
20250109,142600,177922975,4655,4655,4655,4655,0
|
|
20250109,142500,177922975,4655,4655,4655,4655,0
|
|
20250109,142400,177922975,4655,4655,4655,4655,34
|
|
20250109,142300,177764705,4650,4650,4650,4650,591
|
|
20250109,142200,175016555,4650,4650,4650,4650,0
|
|
20250109,142100,175016555,4650,4645,4650,4645,81
|
|
20250109,142000,174640305,4645,4645,4645,4645,2
|
|
20250109,141900,174631015,4630,4630,4630,4630,0
|
|
20250109,141800,174631015,4630,4630,4630,4630,0
|
|
20250109,141700,174631015,4630,4630,4630,4630,0
|
|
20250109,141600,174631015,4630,4645,4645,4630,6
|
|
20250109,141500,174603220,4645,4645,4645,4645,50
|
|
20250109,141400,174370970,4645,4640,4645,4640,1500
|
|
20250109,141300,167406285,4640,4640,4640,4640,400
|
|
20250109,141200,165550285,4635,4635,4635,4635,0
|
|
20250109,141100,165550285,4635,4635,4635,4635,200
|
|
20250109,141000,164623285,4640,4640,4640,4640,0
|
|
20250109,140900,164623285,4640,4640,4640,4640,0
|
|
20250109,140800,164623285,4640,4640,4640,4640,0
|
|
20250109,140700,164623285,4640,4640,4640,4640,0
|
|
20250109,140600,164623285,4640,4640,4640,4640,0
|
|
20250109,140500,164623285,4640,4640,4640,4640,70
|
|
20250109,140400,164298485,4640,4635,4640,4635,1000
|
|
20250109,140300,159658500,4635,4635,4635,4635,700
|
|
20250109,140200,156414000,4625,4625,4625,4625,200
|
|
20250109,140100,155489000,4620,4620,4620,4620,3
|
|
20250109,140000,155475140,4620,4620,4620,4620,39
|
|
20250109,135900,155294960,4620,4620,4620,4620,50
|
|
20250109,135800,155063960,4620,4620,4620,4620,0
|
|
20250109,135700,155063960,4620,4620,4620,4620,0
|
|
20250109,135600,155063960,4620,4620,4620,4620,0
|
|
20250109,135500,155063960,4620,4620,4620,4620,0
|
|
20250109,135400,155063960,4620,4620,4620,4620,2
|
|
20250109,135300,155054720,4620,4620,4620,4620,0
|
|
20250109,135200,155054720,4620,4620,4620,4620,0
|
|
20250109,135100,155054720,4620,4620,4620,4620,0
|
|
20250109,135000,155054720,4620,4620,4620,4620,2
|
|
20250109,134900,155045480,4620,4620,4620,4620,0
|
|
20250109,134800,155045480,4620,4620,4620,4620,0
|
|
20250109,134700,155045480,4620,4620,4620,4620,0
|
|
20250109,134600,155045480,4620,4620,4620,4620,0
|
|
20250109,134500,155045480,4620,4620,4620,4620,4
|
|
20250109,134400,155027000,4620,4620,4620,4620,0
|
|
20250109,134300,155027000,4620,4620,4620,4620,0
|
|
20250109,134200,155027000,4620,4620,4620,4620,0
|
|
20250109,134100,155027000,4620,4620,4620,4620,828
|
|
20250109,134000,151201640,4620,4620,4620,4620,0
|
|
20250109,133900,151201640,4620,4620,4620,4620,0
|
|
20250109,133800,151201640,4620,4620,4620,4620,0
|
|
20250109,133700,151201640,4620,4620,4620,4620,0
|
|
20250109,133600,151201640,4620,4620,4620,4620,0
|
|
20250109,133500,151201640,4620,4620,4620,4620,0
|
|
20250109,133400,151201640,4620,4620,4620,4620,0
|
|
20250109,133300,151201640,4620,4620,4620,4620,0
|
|
20250109,133200,151201640,4620,4605,4620,4605,92
|
|
20250109,133100,150777965,4630,4630,4630,4630,0
|
|
20250109,133000,150777965,4630,4630,4630,4630,2
|
|
20250109,132900,150768705,4605,4605,4605,4605,0
|
|
20250109,132800,150768705,4605,4605,4605,4605,0
|
|
20250109,132700,150768705,4605,4605,4605,4605,310
|
|
20250109,132600,149341155,4630,4630,4630,4630,0
|
|
20250109,132500,149341155,4630,4630,4630,4630,0
|
|
20250109,132400,149341155,4630,4630,4630,4630,0
|
|
20250109,132300,149341155,4630,4630,4630,4630,0
|
|
20250109,132200,149341155,4630,4630,4630,4630,0
|
|
20250109,132100,149341155,4630,4630,4630,4630,0
|
|
20250109,132000,149341155,4630,4630,4630,4630,0
|
|
20250109,131900,149341155,4630,4630,4630,4630,0
|
|
20250109,131800,149341155,4630,4630,4630,4630,0
|
|
20250109,131700,149341155,4630,4610,4630,4610,109
|
|
20250109,131600,148838645,4610,4610,4610,4610,0
|
|
20250109,131500,148838645,4610,4610,4610,4610,0
|
|
20250109,131400,148838645,4610,4610,4610,4610,303
|
|
20250109,131300,147441815,4605,4605,4605,4605,1016
|
|
20250109,131200,142763135,4605,4605,4605,4605,0
|
|
20250109,131100,142763135,4605,4600,4605,4600,15
|
|
20250109,131000,142694130,4600,4600,4600,4600,70
|
|
20250109,130900,142372130,4600,4600,4600,4600,2000
|
|
20250109,130800,133172130,4600,4600,4600,4600,0
|
|
20250109,130700,133172130,4600,4600,4600,4600,0
|
|
20250109,130600,133172130,4600,4600,4600,4600,5
|
|
20250109,130500,133149130,4595,4595,4595,4595,0
|
|
20250109,130400,133149130,4595,4595,4595,4595,20
|
|
20250109,130300,133057230,4600,4600,4600,4595,33
|
|
20250109,130200,132905585,4595,4600,4600,4595,1133
|
|
20250109,130100,127699440,4605,4600,4605,4600,11
|
|
20250109,130000,127648835,4595,4595,4595,4595,188
|
|
20250109,125900,126784975,4600,4600,4600,4600,0
|
|
20250109,125800,126784975,4600,4600,4600,4600,3
|
|
20250109,125700,126771175,4600,4600,4600,4600,0
|
|
20250109,125600,126771175,4600,4600,4600,4600,10
|
|
20250109,125500,126725175,4600,4600,4600,4600,1
|
|
20250109,125400,126720575,4600,4600,4600,4600,0
|
|
20250109,125300,126720575,4600,4600,4600,4600,0
|
|
20250109,125200,126720575,4600,4600,4600,4600,0
|
|
20250109,125100,126720575,4600,4605,4605,4600,5
|
|
20250109,125000,126697560,4605,4605,4605,4605,5
|
|
20250109,124900,126674535,4595,4595,4595,4595,124
|
|
20250109,124800,126104755,4595,4595,4595,4595,0
|
|
20250109,124700,126104755,4595,4595,4595,4595,30
|
|
20250109,124600,125966905,4595,4595,4595,4595,0
|
|
20250109,124500,125966905,4595,4595,4595,4595,0
|
|
20250109,124400,125966905,4595,4595,4595,4595,1186
|
|
20250109,124300,120517235,4600,4600,4600,4600,0
|
|
20250109,124200,120517235,4600,4600,4600,4600,1107
|
|
20250109,124100,115425035,4605,4605,4605,4605,0
|
|
20250109,124000,115425035,4605,4605,4605,4605,0
|
|
20250109,123900,115425035,4605,4605,4605,4605,10
|
|
20250109,123800,115378985,4605,4605,4605,4605,0
|
|
20250109,123700,115378985,4605,4605,4605,4605,0
|
|
20250109,123600,115378985,4605,4605,4605,4605,2
|
|
20250109,123500,115369775,4605,4605,4605,4605,0
|
|
20250109,123400,115369775,4605,4605,4605,4605,0
|
|
20250109,123300,115369775,4605,4605,4605,4605,0
|
|
20250109,123200,115369775,4605,4605,4605,4605,0
|
|
20250109,123100,115369775,4605,4605,4605,4605,0
|
|
20250109,123000,115369775,4605,4605,4605,4605,1
|
|
20250109,122900,115365170,4605,4605,4605,4605,0
|
|
20250109,122800,115365170,4605,4605,4605,4605,0
|
|
20250109,122700,115365170,4605,4605,4605,4605,161
|
|
20250109,122600,114623765,4605,4605,4605,4605,0
|
|
20250109,122500,114623765,4605,4605,4605,4605,0
|
|
20250109,122400,114623765,4605,4605,4605,4605,639
|
|
20250109,122300,111681170,4605,4605,4605,4605,0
|
|
20250109,122200,111681170,4605,4605,4605,4605,0
|
|
20250109,122100,111681170,4605,4605,4605,4605,0
|
|
20250109,122000,111681170,4605,4605,4605,4605,0
|
|
20250109,121900,111681170,4605,4605,4605,4605,0
|
|
20250109,121800,111681170,4605,4605,4605,4605,1
|
|
20250109,121700,111676565,4600,4600,4600,4600,0
|
|
20250109,121600,111676565,4600,4600,4600,4600,0
|
|
20250109,121500,111676565,4600,4600,4600,4600,0
|
|
20250109,121400,111676565,4600,4600,4600,4600,0
|
|
20250109,121300,111676565,4600,4600,4600,4600,0
|
|
20250109,121200,111676565,4600,4600,4600,4600,0
|
|
20250109,121100,111676565,4600,4600,4600,4600,0
|
|
20250109,121000,111676565,4600,4600,4600,4600,58
|
|
20250109,120900,111409765,4600,4600,4600,4600,0
|
|
20250109,120800,111409765,4600,4600,4600,4600,0
|
|
20250109,120700,111409765,4600,4600,4600,4600,0
|
|
20250109,120600,111409765,4600,4600,4600,4600,0
|
|
20250109,120500,111409765,4600,4600,4600,4600,0
|
|
20250109,120400,111409765,4600,4600,4600,4600,0
|
|
20250109,120300,111409765,4600,4600,4600,4600,0
|
|
20250109,120200,111409765,4600,4600,4600,4600,260
|
|
20250109,120100,110213765,4600,4600,4600,4600,240
|
|
20250109,120000,109109765,4600,4605,4605,4600,564
|
|
20250109,115900,106515355,4595,4595,4595,4595,0
|
|
20250109,115800,106515355,4595,4600,4600,4595,100
|
|
20250109,115700,106055775,4600,4600,4600,4600,0
|
|
20250109,115600,106055775,4600,4600,4600,4600,0
|
|
20250109,115500,106055775,4600,4600,4600,4600,500
|
|
20250109,115400,103755775,4605,4605,4605,4605,0
|
|
20250109,115300,103755775,4605,4605,4605,4605,0
|
|
20250109,115200,103755775,4605,4605,4605,4605,0
|
|
20250109,115100,103755775,4605,4605,4605,4605,0
|
|
20250109,115000,103755775,4605,4605,4605,4605,0
|
|
20250109,114900,103755775,4605,4605,4605,4605,0
|
|
20250109,114800,103755775,4605,4605,4605,4605,0
|
|
20250109,114700,103755775,4605,4605,4605,4605,0
|
|
20250109,114600,103755775,4605,4605,4605,4605,0
|
|
20250109,114500,103755775,4605,4605,4605,4605,685
|
|
20250109,114400,100601350,4605,4605,4605,4605,0
|
|
20250109,114300,100601350,4605,4605,4605,4605,0
|
|
20250109,114200,100601350,4605,4605,4605,4605,0
|
|
20250109,114100,100601350,4605,4605,4605,4605,0
|
|
20250109,114000,100601350,4605,4605,4605,4605,0
|
|
20250109,113900,100601350,4605,4605,4605,4605,0
|
|
20250109,113800,100601350,4605,4605,4605,4605,1
|
|
20250109,113700,100596745,4605,4605,4605,4605,0
|
|
20250109,113600,100596745,4605,4605,4605,4605,0
|
|
20250109,113500,100596745,4605,4600,4605,4600,22
|
|
20250109,113400,100495540,4605,4605,4605,4605,0
|
|
20250109,113300,100495540,4605,4605,4605,4605,0
|
|
20250109,113200,100495540,4605,4605,4605,4605,0
|
|
20250109,113100,100495540,4605,4605,4605,4605,1
|
|
20250109,113000,100490935,4600,4600,4600,4600,0
|
|
20250109,112900,100490935,4600,4600,4600,4600,166
|
|
20250109,112800,99727335,4600,4600,4600,4600,0
|
|
20250109,112700,99727335,4600,4600,4600,4600,0
|
|
20250109,112600,99727335,4600,4600,4600,4600,0
|
|
20250109,112500,99727335,4600,4600,4600,4600,5
|
|
20250109,112400,99704335,4600,4600,4600,4600,1
|
|
20250109,112300,99699735,4595,4595,4595,4595,700
|
|
20250109,112200,96483235,4600,4600,4600,4600,0
|
|
20250109,112100,96483235,4600,4600,4600,4600,0
|
|
20250109,112000,96483235,4600,4600,4600,4600,1
|
|
20250109,111900,96478635,4595,4595,4595,4595,1
|
|
20250109,111800,96474040,4615,4615,4615,4615,0
|
|
20250109,111700,96474040,4615,4615,4615,4615,0
|
|
20250109,111600,96474040,4615,4615,4615,4615,0
|
|
20250109,111500,96474040,4615,4615,4615,4615,0
|
|
20250109,111400,96474040,4615,4615,4615,4615,0
|
|
20250109,111300,96474040,4615,4615,4615,4615,0
|
|
20250109,111200,96474040,4615,4615,4615,4615,0
|
|
20250109,111100,96474040,4615,4615,4615,4615,0
|
|
20250109,111000,96474040,4615,4615,4615,4615,0
|
|
20250109,110900,96474040,4615,4615,4615,4615,0
|
|
20250109,110800,96474040,4615,4615,4615,4615,0
|
|
20250109,110700,96474040,4615,4610,4615,4595,3534
|
|
20250109,110600,80217100,4625,4625,4625,4625,1
|
|
20250109,110500,80212475,4610,4610,4610,4610,209
|
|
20250109,110400,79248985,4610,4610,4610,4610,0
|
|
20250109,110300,79248985,4610,4610,4610,4610,0
|
|
20250109,110200,79248985,4610,4610,4610,4610,12
|
|
20250109,110100,79193665,4615,4615,4615,4615,0
|
|
20250109,110000,79193665,4615,4615,4615,4615,8
|
|
20250109,105900,79156745,4625,4625,4625,4625,1
|
|
20250109,105800,79152120,4610,4610,4610,4610,10
|
|
20250109,105700,79106020,4635,4635,4635,4635,0
|
|
20250109,105600,79106020,4635,4635,4635,4635,0
|
|
20250109,105500,79106020,4635,4635,4635,4635,0
|
|
20250109,105400,79106020,4635,4635,4635,4635,0
|
|
20250109,105300,79106020,4635,4635,4635,4635,0
|
|
20250109,105200,79106020,4635,4635,4635,4635,0
|
|
20250109,105100,79106020,4635,4635,4635,4635,6
|
|
20250109,105000,79078210,4635,4635,4635,4635,1
|
|
20250109,104900,79073575,4640,4640,4640,4640,0
|
|
20250109,104800,79073575,4640,4640,4640,4640,0
|
|
20250109,104700,79073575,4640,4640,4640,4640,1
|
|
20250109,104600,79068935,4610,4610,4610,4610,400
|
|
20250109,104500,77224935,4640,4640,4640,4640,0
|
|
20250109,104400,77224935,4640,4640,4640,4640,0
|
|
20250109,104300,77224935,4640,4640,4640,4640,0
|
|
20250109,104200,77224935,4640,4640,4640,4640,0
|
|
20250109,104100,77224935,4640,4640,4640,4640,0
|
|
20250109,104000,77224935,4640,4640,4640,4640,0
|
|
20250109,103900,77224935,4640,4640,4640,4640,0
|
|
20250109,103800,77224935,4640,4640,4640,4640,5
|
|
20250109,103700,77201735,4615,4640,4640,4615,75
|
|
20250109,103600,76855485,4615,4615,4615,4615,1
|
|
20250109,103500,76850870,4615,4615,4615,4615,0
|
|
20250109,103400,76850870,4615,4615,4615,4615,4
|
|
20250109,103300,76832410,4635,4635,4635,4635,5
|
|
20250109,103200,76809235,4640,4640,4640,4640,0
|
|
20250109,103100,76809235,4640,4640,4640,4640,0
|
|
20250109,103000,76809235,4640,4640,4640,4640,0
|
|
20250109,102900,76809235,4640,4640,4640,4640,0
|
|
20250109,102800,76809235,4640,4640,4640,4640,0
|
|
20250109,102700,76809235,4640,4640,4640,4640,5
|
|
20250109,102600,76786035,4635,4635,4635,4635,1
|
|
20250109,102500,76781400,4620,4620,4620,4620,26
|
|
20250109,102400,76661280,4625,4625,4625,4625,0
|
|
20250109,102300,76661280,4625,4625,4625,4625,0
|
|
20250109,102200,76661280,4625,4625,4625,4625,0
|
|
20250109,102100,76661280,4625,4625,4625,4625,0
|
|
20250109,102000,76661280,4625,4625,4625,4625,0
|
|
20250109,101900,76661280,4625,4625,4625,4625,21
|
|
20250109,101800,76564155,4640,4640,4640,4640,0
|
|
20250109,101700,76564155,4640,4640,4640,4640,1
|
|
20250109,101600,76559515,4620,4620,4620,4620,0
|
|
20250109,101500,76559515,4620,4620,4620,4620,10
|
|
20250109,101400,76513315,4645,4625,4645,4625,150
|
|
20250109,101300,75817270,4625,4620,4625,4620,332
|
|
20250109,101200,74283385,4610,4610,4610,4610,0
|
|
20250109,101100,74283385,4610,4610,4610,4610,0
|
|
20250109,101000,74283385,4610,4610,4610,4610,0
|
|
20250109,100900,74283385,4610,4610,4610,4610,0
|
|
20250109,100800,74283385,4610,4610,4610,4610,10
|
|
20250109,100700,74237285,4620,4615,4620,4615,201
|
|
20250109,100600,73309665,4615,4615,4615,4615,0
|
|
20250109,100500,73309665,4615,4615,4615,4615,0
|
|
20250109,100400,73309665,4615,4615,4615,4615,3
|
|
20250109,100300,73295820,4610,4610,4610,4610,0
|
|
20250109,100200,73295820,4610,4610,4610,4610,20
|
|
20250109,100100,73203620,4620,4620,4620,4620,1
|
|
20250109,100000,73199000,4620,4620,4620,4620,0
|
|
20250109,095900,73199000,4620,4620,4620,4620,0
|
|
20250109,095800,73199000,4620,4620,4620,4620,0
|
|
20250109,095700,73199000,4620,4620,4620,4620,0
|
|
20250109,095600,73199000,4620,4615,4620,4615,502
|
|
20250109,095500,70879765,4615,4615,4615,4615,0
|
|
20250109,095400,70879765,4615,4615,4615,4615,0
|
|
20250109,095300,70879765,4615,4615,4615,4615,0
|
|
20250109,095200,70879765,4615,4615,4615,4615,0
|
|
20250109,095100,70879765,4615,4615,4615,4615,0
|
|
20250109,095000,70879765,4615,4615,4615,4615,0
|
|
20250109,094900,70879765,4615,4615,4615,4615,571
|
|
20250109,094800,68244600,4600,4605,4605,4600,692
|
|
20250109,094700,65058115,4615,4615,4615,4615,291
|
|
20250109,094600,63715150,4615,4615,4615,4615,35
|
|
20250109,094500,63553625,4615,4615,4615,4615,0
|
|
20250109,094400,63553625,4615,4615,4615,4615,1
|
|
20250109,094300,63549010,4615,4615,4615,4615,3
|
|
20250109,094200,63535165,4615,4620,4620,4615,62
|
|
20250109,094100,63248960,4605,4605,4605,4605,0
|
|
20250109,094000,63248960,4605,4605,4605,4605,30
|
|
20250109,093900,63110810,4610,4610,4610,4610,0
|
|
20250109,093800,63110810,4610,4615,4615,4610,2136
|
|
20250109,093700,53253280,4625,4625,4630,4625,1011
|
|
20250109,093600,48577350,4650,4630,4650,4620,1355
|
|
20250109,093500,42286650,4630,4630,4630,4630,0
|
|
20250109,093400,42286650,4630,4630,4630,4630,0
|
|
20250109,093300,42286650,4630,4625,4630,4625,862
|
|
20250109,093200,38299090,4625,4630,4630,4625,24
|
|
20250109,093100,38188035,4640,4640,4640,4640,10
|
|
20250109,093000,38141635,4645,4635,4645,4625,1412
|
|
20250109,092900,31601605,4635,4635,4635,4635,0
|
|
20250109,092800,31601605,4635,4635,4635,4635,9
|
|
20250109,092700,31559890,4650,4645,4650,4645,701
|
|
20250109,092600,28300290,4650,4650,4650,4650,0
|
|
20250109,092500,28300290,4650,4645,4650,4645,100
|
|
20250109,092400,27835500,4630,4635,4635,4630,2016
|
|
20250109,092300,18501365,4635,4635,4635,4635,41
|
|
20250109,092200,18311330,4650,4645,4650,4645,320
|
|
20250109,092100,16824205,4650,4650,4650,4650,22
|
|
20250109,092000,16721905,4655,4655,4655,4655,0
|
|
20250109,091900,16721905,4655,4655,4655,4655,0
|
|
20250109,091800,16721905,4655,4650,4655,4650,800
|
|
20250109,091700,12998745,4615,4620,4655,4615,518
|
|
20250109,091600,10599890,4620,4610,4620,4610,375
|
|
20250109,091500,8870580,4630,4630,4630,4630,0
|
|
20250109,091400,8870580,4630,4630,4630,4630,0
|
|
20250109,091300,8870580,4630,4635,4635,4630,101
|
|
20250109,091200,8402945,4635,4635,4635,4635,23
|
|
20250109,091100,8296340,4630,4635,4635,4630,43
|
|
20250109,091000,8097240,4635,4635,4635,4635,0
|
|
20250109,090900,8097240,4635,4635,4635,4635,38
|
|
20250109,090800,7921110,4640,4640,4640,4640,0
|
|
20250109,090700,7921110,4640,4640,4640,4640,24
|
|
20250109,090600,7809750,4640,4640,4640,4640,0
|
|
20250109,090500,7809750,4640,4640,4640,4640,21
|
|
20250109,090400,7712310,4600,4610,4610,4600,300
|
|
20250109,090300,6331140,4645,4645,4645,4645,0
|
|
20250109,090200,6331140,4645,4645,4645,4645,21
|
|
20250109,090100,6233595,4645,4650,4650,4645,112
|
|
20250109,090000,5713200,4600,4600,4600,4600,1242
|