690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,202700,242047755,4625,4625,4625,4625,2610
|
|
20250110,202600,242047755,4625,4625,4625,4625,0
|
|
20250110,202500,242047755,4625,4625,4625,4625,0
|
|
20250110,202400,242047755,4625,4625,4625,4625,0
|
|
20250110,202300,242047755,4625,4625,4625,4625,0
|
|
20250110,202200,242047755,4625,4625,4625,4625,0
|
|
20250110,202100,242047755,4625,4625,4625,4625,0
|
|
20250110,202000,242047755,4625,4625,4625,4625,0
|
|
20250110,201900,242047755,4625,4625,4625,4625,0
|
|
20250110,201800,242047755,4625,4625,4625,4625,0
|
|
20250110,201700,242047755,4625,4625,4625,4625,0
|
|
20250110,201600,242047755,4625,4625,4625,4625,0
|
|
20250110,201500,242047755,4625,4625,4625,4625,0
|
|
20250110,201400,242047755,4625,4625,4625,4625,0
|
|
20250110,201300,242047755,4625,4625,4625,4625,0
|
|
20250110,201200,242047755,4625,4625,4625,4625,0
|
|
20250110,201100,242047755,4625,4625,4625,4625,0
|
|
20250110,201000,242047755,4625,4625,4625,4625,0
|
|
20250110,200900,242047755,4625,4625,4625,4625,0
|
|
20250110,200800,242047755,4625,4625,4625,4625,0
|
|
20250110,200700,242047755,4625,4625,4625,4625,0
|
|
20250110,200600,242047755,4625,4625,4625,4625,0
|
|
20250110,200500,242047755,4625,4625,4625,4625,0
|
|
20250110,200400,242047755,4625,4625,4625,4625,0
|
|
20250110,200300,242047755,4625,4625,4625,4625,0
|
|
20250110,200200,242047755,4625,4625,4625,4625,0
|
|
20250110,200100,242047755,4625,4625,4625,4625,0
|
|
20250110,200000,242047755,4625,4625,4625,4625,0
|
|
20250110,195900,242047755,4625,4625,4625,4625,0
|
|
20250110,195800,242047755,4625,4625,4625,4625,0
|
|
20250110,195700,242047755,4625,4625,4625,4625,2610
|
|
20250110,195600,242047755,4625,4625,4625,4625,0
|
|
20250110,195500,242047755,4625,4625,4625,4625,0
|
|
20250110,195400,242047755,4625,4625,4625,4625,0
|
|
20250110,195300,242047755,4625,4625,4625,4625,0
|
|
20250110,195200,242047755,4625,4625,4625,4625,0
|
|
20250110,195100,242047755,4625,4625,4625,4625,0
|
|
20250110,195000,242047755,4625,4625,4625,4625,0
|
|
20250110,194900,242047755,4625,4625,4625,4625,0
|
|
20250110,194800,242047755,4625,4625,4625,4625,0
|
|
20250110,194700,242047755,4625,4625,4625,4625,0
|
|
20250110,194600,242047755,4625,4625,4625,4625,0
|
|
20250110,194500,242047755,4625,4625,4625,4625,0
|
|
20250110,194400,242047755,4625,4625,4625,4625,0
|
|
20250110,194300,242047755,4625,4625,4625,4625,0
|
|
20250110,194200,242047755,4625,4625,4625,4625,0
|
|
20250110,194100,242047755,4625,4625,4625,4625,0
|
|
20250110,194000,242047755,4625,4625,4625,4625,0
|
|
20250110,193900,242047755,4625,4625,4625,4625,0
|
|
20250110,193800,242047755,4625,4625,4625,4625,0
|
|
20250110,193700,242047755,4625,4625,4625,4625,0
|
|
20250110,193600,242047755,4625,4625,4625,4625,0
|
|
20250110,193500,242047755,4625,4625,4625,4625,0
|
|
20250110,193400,242047755,4625,4625,4625,4625,0
|
|
20250110,193300,242047755,4625,4625,4625,4625,0
|
|
20250110,193200,242047755,4625,4625,4625,4625,0
|
|
20250110,193100,242047755,4625,4625,4625,4625,0
|
|
20250110,193000,242047755,4625,4625,4625,4625,0
|
|
20250110,192900,242047755,4625,4625,4625,4625,0
|
|
20250110,192800,242047755,4625,4625,4625,4625,0
|
|
20250110,192700,242047755,4625,4625,4625,4625,2610
|
|
20250110,192600,242047755,4625,4625,4625,4625,0
|
|
20250110,192500,242047755,4625,4625,4625,4625,0
|
|
20250110,192400,242047755,4625,4625,4625,4625,0
|
|
20250110,192300,242047755,4625,4625,4625,4625,0
|
|
20250110,192200,242047755,4625,4625,4625,4625,0
|
|
20250110,192100,242047755,4625,4625,4625,4625,0
|
|
20250110,192000,242047755,4625,4625,4625,4625,0
|
|
20250110,191900,242047755,4625,4625,4625,4625,0
|
|
20250110,191800,242047755,4625,4625,4625,4625,0
|
|
20250110,191700,242047755,4625,4625,4625,4625,0
|
|
20250110,191600,242047755,4625,4625,4625,4625,0
|
|
20250110,191500,242047755,4625,4625,4625,4625,0
|
|
20250110,191400,242047755,4625,4625,4625,4625,0
|
|
20250110,191300,242047755,4625,4625,4625,4625,0
|
|
20250110,191200,242047755,4625,4625,4625,4625,0
|
|
20250110,191100,242047755,4625,4625,4625,4625,0
|
|
20250110,191000,242047755,4625,4625,4625,4625,0
|
|
20250110,190900,242047755,4625,4625,4625,4625,0
|
|
20250110,190800,242047755,4625,4625,4625,4625,0
|
|
20250110,190700,242047755,4625,4625,4625,4625,0
|
|
20250110,190600,242047755,4625,4625,4625,4625,0
|
|
20250110,190500,242047755,4625,4625,4625,4625,0
|
|
20250110,190400,242047755,4625,4625,4625,4625,0
|
|
20250110,190300,242047755,4625,4625,4625,4625,0
|
|
20250110,190200,242047755,4625,4625,4625,4625,0
|
|
20250110,190100,242047755,4625,4625,4625,4625,0
|
|
20250110,190000,242047755,4625,4625,4625,4625,0
|
|
20250110,185900,242047755,4625,4625,4625,4625,0
|
|
20250110,185800,242047755,4625,4625,4625,4625,0
|
|
20250110,185700,242047755,4625,4625,4625,4625,2610
|
|
20250110,185600,242047755,4625,4625,4625,4625,0
|
|
20250110,185500,242047755,4625,4625,4625,4625,0
|
|
20250110,185400,242047755,4625,4625,4625,4625,0
|
|
20250110,185300,242047755,4625,4625,4625,4625,0
|
|
20250110,185200,242047755,4625,4625,4625,4625,0
|
|
20250110,185100,242047755,4625,4625,4625,4625,0
|
|
20250110,185000,242047755,4625,4625,4625,4625,0
|
|
20250110,184900,242047755,4625,4625,4625,4625,0
|
|
20250110,184800,242047755,4625,4625,4625,4625,0
|
|
20250110,184700,242047755,4625,4625,4625,4625,0
|
|
20250110,184600,242047755,4625,4625,4625,4625,0
|
|
20250110,184500,242047755,4625,4625,4625,4625,0
|
|
20250110,184400,242047755,4625,4625,4625,4625,0
|
|
20250110,184300,242047755,4625,4625,4625,4625,0
|
|
20250110,184200,242047755,4625,4625,4625,4625,0
|
|
20250110,184100,242047755,4625,4625,4625,4625,0
|
|
20250110,184000,242047755,4625,4625,4625,4625,0
|
|
20250110,183900,242047755,4625,4625,4625,4625,0
|
|
20250110,183800,242047755,4625,4625,4625,4625,0
|
|
20250110,183700,242047755,4625,4625,4625,4625,0
|
|
20250110,183600,242047755,4625,4625,4625,4625,0
|
|
20250110,183500,242047755,4625,4625,4625,4625,0
|
|
20250110,183400,242047755,4625,4625,4625,4625,0
|
|
20250110,183300,242047755,4625,4625,4625,4625,0
|
|
20250110,183200,242047755,4625,4625,4625,4625,0
|
|
20250110,183100,242047755,4625,4625,4625,4625,0
|
|
20250110,183000,242047755,4625,4625,4625,4625,0
|
|
20250110,182900,242047755,4625,4625,4625,4625,0
|
|
20250110,182800,242047755,4625,4625,4625,4625,0
|
|
20250110,182700,242047755,4625,4625,4625,4625,2610
|
|
20250110,182600,242047755,4625,4625,4625,4625,0
|
|
20250110,182500,242047755,4625,4625,4625,4625,0
|
|
20250110,182400,242047755,4625,4625,4625,4625,0
|
|
20250110,182300,242047755,4625,4625,4625,4625,0
|
|
20250110,182200,242047755,4625,4625,4625,4625,0
|
|
20250110,182100,242047755,4625,4625,4625,4625,0
|
|
20250110,182000,242047755,4625,4625,4625,4625,0
|
|
20250110,181900,242047755,4625,4625,4625,4625,0
|
|
20250110,181800,242047755,4625,4625,4625,4625,0
|
|
20250110,181700,242047755,4625,4625,4625,4625,0
|
|
20250110,181600,242047755,4625,4625,4625,4625,0
|
|
20250110,181500,242047755,4625,4625,4625,4625,0
|
|
20250110,181400,242047755,4625,4625,4625,4625,0
|
|
20250110,181300,242047755,4625,4625,4625,4625,0
|
|
20250110,181200,242047755,4625,4625,4625,4625,0
|
|
20250110,181100,242047755,4625,4625,4625,4625,0
|
|
20250110,181000,242047755,4625,4625,4625,4625,0
|
|
20250110,180900,242047755,4625,4625,4625,4625,0
|
|
20250110,180800,242047755,4625,4625,4625,4625,0
|
|
20250110,180700,242047755,4625,4625,4625,4625,0
|
|
20250110,180600,242047755,4625,4625,4625,4625,0
|
|
20250110,180500,242047755,4625,4625,4625,4625,0
|
|
20250110,180400,242047755,4625,4625,4625,4625,0
|
|
20250110,180300,242047755,4625,4625,4625,4625,0
|
|
20250110,180200,242047755,4625,4625,4625,4625,0
|
|
20250110,180100,242047755,4625,4625,4625,4625,0
|
|
20250110,180000,242047755,4625,4625,4625,4625,0
|
|
20250110,175900,242047755,4625,4625,4625,4625,0
|
|
20250110,175800,242047755,4625,4625,4625,4625,0
|
|
20250110,175700,242047755,4625,4625,4625,4625,2610
|
|
20250110,175600,242047755,4625,4625,4625,4625,0
|
|
20250110,175500,242047755,4625,4625,4625,4625,0
|
|
20250110,175400,242047755,4625,4625,4625,4625,0
|
|
20250110,175300,242047755,4625,4625,4625,4625,0
|
|
20250110,175200,242047755,4625,4625,4625,4625,0
|
|
20250110,175100,242047755,4625,4625,4625,4625,0
|
|
20250110,175000,242047755,4625,4625,4625,4625,0
|
|
20250110,174900,242047755,4625,4625,4625,4625,0
|
|
20250110,174800,242047755,4625,4625,4625,4625,0
|
|
20250110,174700,242047755,4625,4625,4625,4625,0
|
|
20250110,174600,242047755,4625,4625,4625,4625,0
|
|
20250110,174500,242047755,4625,4625,4625,4625,0
|
|
20250110,174400,242047755,4625,4625,4625,4625,0
|
|
20250110,174300,242047755,4625,4625,4625,4625,0
|
|
20250110,174200,242047755,4625,4625,4625,4625,0
|
|
20250110,174100,242047755,4625,4625,4625,4625,0
|
|
20250110,174000,242047755,4625,4625,4625,4625,0
|
|
20250110,173900,242047755,4625,4625,4625,4625,0
|
|
20250110,173800,242047755,4625,4625,4625,4625,0
|
|
20250110,173700,242047755,4625,4625,4625,4625,0
|
|
20250110,173600,242047755,4625,4625,4625,4625,0
|
|
20250110,173500,242047755,4625,4625,4625,4625,0
|
|
20250110,173400,242047755,4625,4625,4625,4625,0
|
|
20250110,173300,242047755,4625,4625,4625,4625,0
|
|
20250110,173200,242047755,4625,4625,4625,4625,0
|
|
20250110,173100,242047755,4625,4625,4625,4625,0
|
|
20250110,173000,242047755,4625,4625,4625,4625,0
|
|
20250110,172900,242047755,4625,4625,4625,4625,0
|
|
20250110,172800,242047755,4625,4625,4625,4625,0
|
|
20250110,172700,242047755,4625,4625,4625,4625,2610
|
|
20250110,172600,242047755,4625,4625,4625,4625,0
|
|
20250110,172500,242047755,4625,4625,4625,4625,0
|
|
20250110,172400,242047755,4625,4625,4625,4625,0
|
|
20250110,172300,242047755,4625,4625,4625,4625,0
|
|
20250110,172200,242047755,4625,4625,4625,4625,0
|
|
20250110,172100,242047755,4625,4625,4625,4625,0
|
|
20250110,172000,242047755,4625,4625,4625,4625,0
|
|
20250110,171900,242047755,4625,4625,4625,4625,0
|
|
20250110,171800,242047755,4625,4625,4625,4625,0
|
|
20250110,171700,242047755,4625,4625,4625,4625,0
|
|
20250110,171600,242047755,4625,4625,4625,4625,0
|
|
20250110,171500,242047755,4625,4625,4625,4625,0
|
|
20250110,171400,242047755,4625,4625,4625,4625,0
|
|
20250110,171300,242047755,4625,4625,4625,4625,0
|
|
20250110,171200,242047755,4625,4625,4625,4625,0
|
|
20250110,171100,242047755,4625,4625,4625,4625,0
|
|
20250110,171000,242047755,4625,4625,4625,4625,0
|
|
20250110,170900,242047755,4625,4625,4625,4625,0
|
|
20250110,170800,242047755,4625,4625,4625,4625,0
|
|
20250110,170700,242047755,4625,4625,4625,4625,0
|
|
20250110,170600,242047755,4625,4625,4625,4625,0
|
|
20250110,170500,242047755,4625,4625,4625,4625,0
|
|
20250110,170400,242047755,4625,4625,4625,4625,0
|
|
20250110,170300,242047755,4625,4625,4625,4625,0
|
|
20250110,170200,242047755,4625,4625,4625,4625,0
|
|
20250110,170100,242047755,4625,4625,4625,4625,0
|
|
20250110,170000,242047755,4625,4625,4625,4625,0
|
|
20250110,165900,242047755,4625,4625,4625,4625,0
|
|
20250110,165800,242047755,4625,4625,4625,4625,0
|
|
20250110,165700,242047755,4625,4625,4625,4625,2610
|
|
20250110,165600,242047755,4625,4625,4625,4625,0
|
|
20250110,165500,242047755,4625,4625,4625,4625,0
|
|
20250110,165400,242047755,4625,4625,4625,4625,0
|
|
20250110,165300,242047755,4625,4625,4625,4625,0
|
|
20250110,165200,242047755,4625,4625,4625,4625,0
|
|
20250110,165100,242047755,4625,4625,4625,4625,0
|
|
20250110,165000,242047755,4625,4625,4625,4625,0
|
|
20250110,164900,242047755,4625,4625,4625,4625,0
|
|
20250110,164800,242047755,4625,4625,4625,4625,0
|
|
20250110,164700,242047755,4625,4625,4625,4625,0
|
|
20250110,164600,242047755,4625,4625,4625,4625,0
|
|
20250110,164500,242047755,4625,4625,4625,4625,0
|
|
20250110,164400,242047755,4625,4625,4625,4625,0
|
|
20250110,164300,242047755,4625,4625,4625,4625,0
|
|
20250110,164200,242047755,4625,4625,4625,4625,0
|
|
20250110,164100,242047755,4625,4625,4625,4625,0
|
|
20250110,164000,242047755,4625,4625,4625,4625,0
|
|
20250110,163900,242047755,4625,4625,4625,4625,0
|
|
20250110,163800,242047755,4625,4625,4625,4625,0
|
|
20250110,163700,242047755,4625,4625,4625,4625,0
|
|
20250110,163600,242047755,4625,4625,4625,4625,0
|
|
20250110,163500,242047755,4625,4625,4625,4625,0
|
|
20250110,163400,242047755,4625,4625,4625,4625,0
|
|
20250110,163300,242047755,4625,4625,4625,4625,0
|
|
20250110,163200,242047755,4625,4625,4625,4625,0
|
|
20250110,163100,242047755,4625,4625,4625,4625,0
|
|
20250110,163000,242047755,4625,4625,4625,4625,0
|
|
20250110,162900,242047755,4625,4625,4625,4625,0
|
|
20250110,162800,242047755,4625,4625,4625,4625,0
|
|
20250110,162700,242047755,4625,4625,4625,4625,2610
|
|
20250110,162600,242047755,4625,4625,4625,4625,0
|
|
20250110,162500,242047755,4625,4625,4625,4625,0
|
|
20250110,162400,242047755,4625,4625,4625,4625,0
|
|
20250110,162300,242047755,4625,4625,4625,4625,0
|
|
20250110,162200,242047755,4625,4625,4625,4625,0
|
|
20250110,162100,242047755,4625,4625,4625,4625,0
|
|
20250110,162000,242047755,4625,4625,4625,4625,0
|
|
20250110,161900,242047755,4625,4625,4625,4625,0
|
|
20250110,161800,242047755,4625,4625,4625,4625,0
|
|
20250110,161700,242047755,4625,4625,4625,4625,0
|
|
20250110,161600,242047755,4625,4625,4625,4625,0
|
|
20250110,161500,242047755,4625,4625,4625,4625,0
|
|
20250110,161400,242047755,4625,4625,4625,4625,0
|
|
20250110,161300,242047755,4625,4625,4625,4625,0
|
|
20250110,161200,242047755,4625,4625,4625,4625,0
|
|
20250110,161100,242047755,4625,4625,4625,4625,0
|
|
20250110,161000,242047755,4625,4625,4625,4625,0
|
|
20250110,160900,242047755,4625,4625,4625,4625,0
|
|
20250110,160800,242047755,4625,4625,4625,4625,0
|
|
20250110,160700,242047755,4625,4625,4625,4625,0
|
|
20250110,160600,242047755,4625,4625,4625,4625,0
|
|
20250110,160500,242047755,4625,4625,4625,4625,0
|
|
20250110,160400,242047755,4625,4625,4625,4625,0
|
|
20250110,160300,242047755,4625,4625,4625,4625,0
|
|
20250110,160200,242047755,4625,4625,4625,4625,0
|
|
20250110,160100,242047755,4625,4625,4625,4625,0
|
|
20250110,160000,242047755,4625,4625,4625,4625,0
|
|
20250110,155900,242047755,4625,4625,4625,4625,0
|
|
20250110,155800,242047755,4625,4625,4625,4625,0
|
|
20250110,155700,242047755,4625,4625,4625,4625,2610
|
|
20250110,155600,242047755,4625,4625,4625,4625,0
|
|
20250110,155500,242047755,4625,4625,4625,4625,0
|
|
20250110,155400,242047755,4625,4625,4625,4625,0
|
|
20250110,155300,242047755,4625,4625,4625,4625,0
|
|
20250110,155200,242047755,4625,4625,4625,4625,0
|
|
20250110,155100,242047755,4625,4625,4625,4625,0
|
|
20250110,155000,242047755,4625,4625,4625,4625,0
|
|
20250110,154900,242047755,4625,4625,4625,4625,0
|
|
20250110,154800,242047755,4625,4625,4625,4625,0
|
|
20250110,154700,242047755,4625,4625,4625,4625,0
|
|
20250110,154600,242047755,4625,4625,4625,4625,0
|
|
20250110,154500,242047755,4625,4625,4625,4625,0
|
|
20250110,154400,242047755,4625,4625,4625,4625,0
|
|
20250110,154300,242047755,4625,4625,4625,4625,0
|
|
20250110,154200,242047755,4625,4625,4625,4625,0
|
|
20250110,154100,242047755,4625,4625,4625,4625,0
|
|
20250110,154000,242047755,4625,4625,4625,4625,0
|
|
20250110,153900,242047755,4625,4625,4625,4625,0
|
|
20250110,153800,242047755,4625,4625,4625,4625,0
|
|
20250110,153700,242047755,4625,4625,4625,4625,0
|
|
20250110,153600,242047755,4625,4625,4625,4625,0
|
|
20250110,153500,242047755,4625,4625,4625,4625,0
|
|
20250110,153400,242047755,4625,4625,4625,4625,0
|
|
20250110,153300,242047755,4625,4625,4625,4625,0
|
|
20250110,153200,242047755,4625,4625,4625,4625,0
|
|
20250110,153100,242047755,4625,4625,4625,4625,0
|
|
20250110,153000,242047755,4625,4625,4625,4625,2610
|
|
20250110,152900,229976505,4625,4625,4625,4625,0
|
|
20250110,152800,229976505,4625,4625,4625,4625,0
|
|
20250110,152700,229976505,4625,4625,4625,4625,0
|
|
20250110,152600,229976505,4625,4625,4625,4625,0
|
|
20250110,152500,229976505,4625,4625,4625,4625,0
|
|
20250110,152400,229976505,4625,4625,4625,4625,0
|
|
20250110,152300,229976505,4625,4625,4625,4625,0
|
|
20250110,152200,229976505,4625,4625,4625,4625,0
|
|
20250110,152100,229976505,4625,4625,4625,4625,0
|
|
20250110,152000,229976505,4625,4625,4625,4625,0
|
|
20250110,151900,229976505,4625,4635,4635,4625,25
|
|
20250110,151800,229860830,4625,4625,4625,4625,261
|
|
20250110,151700,228653705,4620,4625,4625,4620,81
|
|
20250110,151600,228279460,4640,4640,4640,4640,10
|
|
20250110,151500,228233060,4625,4630,4630,4625,952
|
|
20250110,151400,223825490,4640,4640,4640,4640,155
|
|
20250110,151300,223106290,4640,4640,4640,4640,10
|
|
20250110,151200,223059890,4620,4635,4635,4620,3133
|
|
20250110,151100,208572160,4635,4640,4640,4630,1352
|
|
20250110,151000,202305020,4640,4640,4640,4640,0
|
|
20250110,150900,202305020,4640,4640,4640,4640,0
|
|
20250110,150800,202305020,4640,4645,4645,4640,672
|
|
20250110,150700,199185940,4640,4640,4640,4640,0
|
|
20250110,150600,199185940,4640,4640,4640,4640,0
|
|
20250110,150500,199185940,4640,4640,4640,4640,0
|
|
20250110,150400,199185940,4640,4640,4640,4640,0
|
|
20250110,150300,199185940,4640,4640,4640,4640,0
|
|
20250110,150200,199185940,4640,4640,4640,4640,0
|
|
20250110,150100,199185940,4640,4640,4640,4640,0
|
|
20250110,150000,199185940,4640,4640,4640,4640,224
|
|
20250110,145900,198146580,4650,4650,4650,4650,0
|
|
20250110,145800,198146580,4650,4645,4650,4645,235
|
|
20250110,145700,197054670,4645,4645,4645,4645,196
|
|
20250110,145600,196144250,4650,4650,4650,4650,0
|
|
20250110,145500,196144250,4650,4650,4650,4650,0
|
|
20250110,145400,196144250,4650,4650,4650,4650,0
|
|
20250110,145300,196144250,4650,4650,4650,4650,0
|
|
20250110,145200,196144250,4650,4650,4650,4650,0
|
|
20250110,145100,196144250,4650,4650,4650,4650,100
|
|
20250110,145000,195679250,4650,4650,4650,4650,300
|
|
20250110,144900,194284250,4650,4650,4650,4650,104
|
|
20250110,144800,193800650,4655,4655,4655,4655,0
|
|
20250110,144700,193800650,4655,4655,4655,4655,0
|
|
20250110,144600,193800650,4655,4655,4655,4655,10
|
|
20250110,144500,193754100,4645,4645,4645,4645,0
|
|
20250110,144400,193754100,4645,4645,4645,4645,0
|
|
20250110,144300,193754100,4645,4645,4645,4645,562
|
|
20250110,144200,191143610,4650,4650,4650,4650,0
|
|
20250110,144100,191143610,4650,4650,4650,4650,0
|
|
20250110,144000,191143610,4650,4650,4650,4650,0
|
|
20250110,143900,191143610,4650,4650,4650,4650,72
|
|
20250110,143800,190808810,4655,4655,4655,4655,0
|
|
20250110,143700,190808810,4655,4655,4655,4655,224
|
|
20250110,143600,189766090,4650,4650,4650,4650,54
|
|
20250110,143500,189514990,4655,4655,4655,4655,0
|
|
20250110,143400,189514990,4655,4655,4655,4655,73
|
|
20250110,143300,189175175,4655,4655,4655,4655,0
|
|
20250110,143200,189175175,4655,4655,4655,4655,0
|
|
20250110,143100,189175175,4655,4655,4655,4655,102
|
|
20250110,143000,188700365,4655,4655,4655,4655,0
|
|
20250110,142900,188700365,4655,4655,4655,4655,1
|
|
20250110,142800,188695710,4650,4650,4650,4650,0
|
|
20250110,142700,188695710,4650,4650,4650,4650,0
|
|
20250110,142600,188695710,4650,4650,4650,4650,0
|
|
20250110,142500,188695710,4650,4650,4650,4650,0
|
|
20250110,142400,188695710,4650,4650,4650,4650,0
|
|
20250110,142300,188695710,4650,4650,4650,4650,0
|
|
20250110,142200,188695710,4650,4650,4650,4650,0
|
|
20250110,142100,188695710,4650,4650,4650,4650,6
|
|
20250110,142000,188667810,4650,4650,4650,4650,51
|
|
20250110,141900,188430660,4660,4660,4660,4660,0
|
|
20250110,141800,188430660,4660,4660,4660,4660,0
|
|
20250110,141700,188430660,4660,4660,4660,4660,0
|
|
20250110,141600,188430660,4660,4660,4660,4660,0
|
|
20250110,141500,188430660,4660,4660,4660,4660,0
|
|
20250110,141400,188430660,4660,4660,4660,4660,0
|
|
20250110,141300,188430660,4660,4660,4660,4660,0
|
|
20250110,141200,188430660,4660,4660,4660,4660,0
|
|
20250110,141100,188430660,4660,4660,4660,4660,0
|
|
20250110,141000,188430660,4660,4660,4660,4660,0
|
|
20250110,140900,188430660,4660,4660,4660,4660,1
|
|
20250110,140800,188426000,4650,4650,4650,4650,30
|
|
20250110,140700,188286500,4650,4650,4650,4650,0
|
|
20250110,140600,188286500,4650,4650,4650,4650,0
|
|
20250110,140500,188286500,4650,4650,4650,4650,0
|
|
20250110,140400,188286500,4650,4650,4650,4650,3
|
|
20250110,140300,188272550,4665,4660,4665,4660,10
|
|
20250110,140200,188225915,4650,4650,4650,4650,0
|
|
20250110,140100,188225915,4650,4650,4650,4650,0
|
|
20250110,140000,188225915,4650,4650,4650,4650,0
|
|
20250110,135900,188225915,4650,4650,4650,4650,0
|
|
20250110,135800,188225915,4650,4650,4650,4650,25
|
|
20250110,135700,188109665,4670,4670,4670,4670,0
|
|
20250110,135600,188109665,4670,4670,4670,4670,0
|
|
20250110,135500,188109665,4670,4670,4670,4670,0
|
|
20250110,135400,188109665,4670,4670,4670,4670,0
|
|
20250110,135300,188109665,4670,4670,4670,4670,0
|
|
20250110,135200,188109665,4670,4670,4670,4670,10
|
|
20250110,135100,188062965,4650,4650,4650,4650,336
|
|
20250110,135000,186500565,4655,4655,4655,4655,0
|
|
20250110,134900,186500565,4655,4655,4655,4655,0
|
|
20250110,134800,186500565,4655,4655,4655,4655,0
|
|
20250110,134700,186500565,4655,4655,4655,4655,0
|
|
20250110,134600,186500565,4655,4655,4655,4655,0
|
|
20250110,134500,186500565,4655,4655,4655,4655,0
|
|
20250110,134400,186500565,4655,4650,4655,4650,40
|
|
20250110,134300,186314515,4650,4650,4650,4650,0
|
|
20250110,134200,186314515,4650,4650,4650,4650,0
|
|
20250110,134100,186314515,4650,4650,4650,4650,918
|
|
20250110,134000,182045815,4645,4645,4645,4645,879
|
|
20250110,133900,177962860,4645,4645,4645,4645,0
|
|
20250110,133800,177962860,4645,4645,4645,4645,63
|
|
20250110,133700,177670225,4650,4650,4650,4650,3
|
|
20250110,133600,177656275,4650,4650,4650,4650,0
|
|
20250110,133500,177656275,4650,4650,4650,4650,0
|
|
20250110,133400,177656275,4650,4655,4655,4650,68
|
|
20250110,133300,177339925,4655,4655,4655,4655,0
|
|
20250110,133200,177339925,4655,4655,4655,4655,0
|
|
20250110,133100,177339925,4655,4655,4655,4655,130
|
|
20250110,133000,176734775,4655,4655,4655,4655,155
|
|
20250110,132900,176013250,4665,4665,4665,4665,0
|
|
20250110,132800,176013250,4665,4665,4665,4665,10
|
|
20250110,132700,175966600,4670,4670,4670,4670,0
|
|
20250110,132600,175966600,4670,4670,4670,4670,0
|
|
20250110,132500,175966600,4670,4670,4670,4670,0
|
|
20250110,132400,175966600,4670,4670,4670,4670,0
|
|
20250110,132300,175966600,4670,4670,4670,4670,0
|
|
20250110,132200,175966600,4670,4670,4670,4670,0
|
|
20250110,132100,175966600,4670,4670,4670,4670,0
|
|
20250110,132000,175966600,4670,4670,4670,4670,0
|
|
20250110,131900,175966600,4670,4670,4670,4670,0
|
|
20250110,131800,175966600,4670,4670,4670,4670,0
|
|
20250110,131700,175966600,4670,4670,4670,4670,0
|
|
20250110,131600,175966600,4670,4670,4670,4670,0
|
|
20250110,131500,175966600,4670,4670,4670,4670,0
|
|
20250110,131400,175966600,4670,4670,4670,4670,0
|
|
20250110,131300,175966600,4670,4670,4670,4670,0
|
|
20250110,131200,175966600,4670,4670,4670,4670,0
|
|
20250110,131100,175966600,4670,4670,4670,4670,0
|
|
20250110,131000,175966600,4670,4670,4670,4670,0
|
|
20250110,130900,175966600,4670,4670,4670,4670,54
|
|
20250110,130800,175714420,4660,4660,4660,4660,859
|
|
20250110,130700,171711480,4660,4660,4660,4660,0
|
|
20250110,130600,171711480,4660,4660,4660,4660,71
|
|
20250110,130500,171380620,4680,4680,4680,4680,12
|
|
20250110,130400,171324460,4660,4660,4660,4660,0
|
|
20250110,130300,171324460,4660,4660,4660,4660,0
|
|
20250110,130200,171324460,4660,4660,4660,4660,0
|
|
20250110,130100,171324460,4660,4660,4660,4660,1306
|
|
20250110,130000,165238500,4680,4680,4680,4680,4
|
|
20250110,125900,165219780,4680,4680,4680,4680,0
|
|
20250110,125800,165219780,4680,4680,4680,4680,0
|
|
20250110,125700,165219780,4680,4670,4680,4670,13
|
|
20250110,125600,165158950,4680,4685,4685,4670,21
|
|
20250110,125500,165060630,4670,4680,4685,4670,1777
|
|
20250110,125400,156741405,4665,4665,4665,4665,0
|
|
20250110,125300,156741405,4665,4665,4665,4665,0
|
|
20250110,125200,156741405,4665,4665,4665,4665,0
|
|
20250110,125100,156741405,4665,4665,4665,4665,0
|
|
20250110,125000,156741405,4665,4680,4680,4665,860
|
|
20250110,124900,152728860,4680,4680,4680,4680,0
|
|
20250110,124800,152728860,4680,4680,4680,4680,0
|
|
20250110,124700,152728860,4680,4680,4680,4680,0
|
|
20250110,124600,152728860,4680,4680,4680,4680,0
|
|
20250110,124500,152728860,4680,4680,4680,4680,0
|
|
20250110,124400,152728860,4680,4680,4680,4680,0
|
|
20250110,124300,152728860,4680,4680,4680,4680,10
|
|
20250110,124200,152682060,4670,4670,4670,4670,0
|
|
20250110,124100,152682060,4670,4670,4670,4670,20
|
|
20250110,124000,152588660,4670,4670,4670,4670,0
|
|
20250110,123900,152588660,4670,4670,4670,4670,0
|
|
20250110,123800,152588660,4670,4670,4670,4670,0
|
|
20250110,123700,152588660,4670,4670,4670,4670,0
|
|
20250110,123600,152588660,4670,4670,4670,4670,0
|
|
20250110,123500,152588660,4670,4670,4670,4670,5
|
|
20250110,123400,152565310,4670,4670,4670,4670,0
|
|
20250110,123300,152565310,4670,4670,4670,4670,0
|
|
20250110,123200,152565310,4670,4670,4670,4670,0
|
|
20250110,123100,152565310,4670,4670,4670,4670,0
|
|
20250110,123000,152565310,4670,4670,4670,4670,0
|
|
20250110,122900,152565310,4670,4670,4670,4670,0
|
|
20250110,122800,152565310,4670,4670,4670,4670,0
|
|
20250110,122700,152565310,4670,4670,4670,4670,0
|
|
20250110,122600,152565310,4670,4670,4670,4670,0
|
|
20250110,122500,152565310,4670,4670,4670,4670,0
|
|
20250110,122400,152565310,4670,4670,4670,4670,10
|
|
20250110,122300,152518610,4655,4660,4660,4655,50
|
|
20250110,122200,152285850,4665,4665,4665,4665,0
|
|
20250110,122100,152285850,4665,4665,4665,4665,0
|
|
20250110,122000,152285850,4665,4665,4665,4665,0
|
|
20250110,121900,152285850,4665,4665,4665,4665,2
|
|
20250110,121800,152276520,4665,4665,4665,4665,0
|
|
20250110,121700,152276520,4665,4665,4665,4665,0
|
|
20250110,121600,152276520,4665,4665,4665,4665,0
|
|
20250110,121500,152276520,4665,4665,4665,4665,0
|
|
20250110,121400,152276520,4665,4665,4665,4665,0
|
|
20250110,121300,152276520,4665,4665,4665,4665,0
|
|
20250110,121200,152276520,4665,4665,4665,4665,0
|
|
20250110,121100,152276520,4665,4665,4665,4665,0
|
|
20250110,121000,152276520,4665,4665,4665,4665,0
|
|
20250110,120900,152276520,4665,4665,4665,4665,0
|
|
20250110,120800,152276520,4665,4665,4665,4665,0
|
|
20250110,120700,152276520,4665,4665,4665,4665,5
|
|
20250110,120600,152253195,4655,4655,4655,4655,0
|
|
20250110,120500,152253195,4655,4655,4655,4655,0
|
|
20250110,120400,152253195,4655,4655,4655,4655,0
|
|
20250110,120300,152253195,4655,4655,4655,4655,0
|
|
20250110,120200,152253195,4655,4655,4655,4655,0
|
|
20250110,120100,152253195,4655,4655,4655,4655,0
|
|
20250110,120000,152253195,4655,4655,4655,4655,0
|
|
20250110,115900,152253195,4655,4665,4665,4655,6
|
|
20250110,115800,152225230,4665,4665,4665,4665,0
|
|
20250110,115700,152225230,4665,4665,4665,4665,0
|
|
20250110,115600,152225230,4665,4665,4665,4665,0
|
|
20250110,115500,152225230,4665,4665,4665,4665,0
|
|
20250110,115400,152225230,4665,4665,4665,4665,0
|
|
20250110,115300,152225230,4665,4665,4665,4665,0
|
|
20250110,115200,152225230,4665,4665,4665,4665,0
|
|
20250110,115100,152225230,4665,4665,4665,4665,0
|
|
20250110,115000,152225230,4665,4665,4665,4665,10
|
|
20250110,114900,152178580,4665,4665,4665,4665,0
|
|
20250110,114800,152178580,4665,4665,4665,4665,1
|
|
20250110,114700,152173915,4665,4665,4665,4665,0
|
|
20250110,114600,152173915,4665,4665,4665,4665,0
|
|
20250110,114500,152173915,4665,4665,4665,4665,100
|
|
20250110,114400,151707415,4680,4680,4680,4680,0
|
|
20250110,114300,151707415,4680,4680,4680,4680,0
|
|
20250110,114200,151707415,4680,4680,4680,4680,0
|
|
20250110,114100,151707415,4680,4680,4680,4680,5
|
|
20250110,114000,151684015,4660,4660,4660,4660,0
|
|
20250110,113900,151684015,4660,4660,4660,4660,0
|
|
20250110,113800,151684015,4660,4660,4660,4660,0
|
|
20250110,113700,151684015,4660,4660,4660,4660,1
|
|
20250110,113600,151679355,4670,4670,4670,4670,0
|
|
20250110,113500,151679355,4670,4670,4670,4670,1
|
|
20250110,113400,151674685,4685,4685,4685,4685,0
|
|
20250110,113300,151674685,4685,4685,4685,4685,10
|
|
20250110,113200,151627835,4670,4670,4670,4670,0
|
|
20250110,113100,151627835,4670,4675,4680,4670,338
|
|
20250110,113000,150046155,4670,4650,4670,4640,726
|
|
20250110,112900,146667780,4640,4640,4640,4640,0
|
|
20250110,112800,146667780,4640,4650,4650,4640,500
|
|
20250110,112700,144347250,4655,4655,4655,4655,40
|
|
20250110,112600,144161050,4655,4655,4655,4655,0
|
|
20250110,112500,144161050,4655,4655,4655,4655,0
|
|
20250110,112400,144161050,4655,4655,4655,4655,0
|
|
20250110,112300,144161050,4655,4655,4655,4655,0
|
|
20250110,112200,144161050,4655,4655,4655,4655,0
|
|
20250110,112100,144161050,4655,4655,4655,4655,0
|
|
20250110,112000,144161050,4655,4655,4655,4655,1
|
|
20250110,111900,144156395,4650,4650,4650,4650,0
|
|
20250110,111800,144156395,4650,4650,4650,4650,0
|
|
20250110,111700,144156395,4650,4650,4650,4650,100
|
|
20250110,111600,143691395,4645,4645,4645,4645,0
|
|
20250110,111500,143691395,4645,4645,4645,4645,0
|
|
20250110,111400,143691395,4645,4645,4645,4645,0
|
|
20250110,111300,143691395,4645,4645,4645,4645,0
|
|
20250110,111200,143691395,4645,4645,4645,4645,211
|
|
20250110,111100,142711300,4655,4655,4655,4655,0
|
|
20250110,111000,142711300,4655,4655,4655,4655,0
|
|
20250110,110900,142711300,4655,4645,4655,4645,102
|
|
20250110,110800,142237500,4645,4645,4645,4645,0
|
|
20250110,110700,142237500,4645,4645,4645,4645,0
|
|
20250110,110600,142237500,4645,4645,4645,4645,9
|
|
20250110,110500,142195695,4645,4645,4645,4645,158
|
|
20250110,110400,141461785,4645,4645,4645,4645,0
|
|
20250110,110300,141461785,4645,4645,4645,4645,1
|
|
20250110,110200,141457140,4655,4655,4655,4655,0
|
|
20250110,110100,141457140,4655,4655,4655,4655,0
|
|
20250110,110000,141457140,4655,4655,4655,4655,0
|
|
20250110,105900,141457140,4655,4655,4655,4655,0
|
|
20250110,105800,141457140,4655,4655,4655,4655,1
|
|
20250110,105700,141452485,4640,4650,4650,4640,257
|
|
20250110,105600,140259000,4655,4655,4655,4655,0
|
|
20250110,105500,140259000,4655,4655,4655,4655,0
|
|
20250110,105400,140259000,4655,4655,4655,4655,1
|
|
20250110,105300,140254345,4650,4650,4650,4650,1
|
|
20250110,105200,140249695,4650,4650,4650,4650,75
|
|
20250110,105100,139900945,4655,4655,4655,4655,0
|
|
20250110,105000,139900945,4655,4655,4655,4655,0
|
|
20250110,104900,139900945,4655,4655,4655,4655,1
|
|
20250110,104800,139896290,4650,4650,4650,4650,0
|
|
20250110,104700,139896290,4650,4650,4650,4650,0
|
|
20250110,104600,139896290,4650,4650,4650,4650,0
|
|
20250110,104500,139896290,4650,4650,4650,4650,0
|
|
20250110,104400,139896290,4650,4650,4650,4650,1006
|
|
20250110,104300,135218390,4655,4655,4655,4655,53
|
|
20250110,104200,134971675,4660,4660,4660,4660,6
|
|
20250110,104100,134943715,4665,4665,4665,4665,0
|
|
20250110,104000,134943715,4665,4665,4665,4665,0
|
|
20250110,103900,134943715,4665,4665,4665,4660,471
|
|
20250110,103800,132748840,4670,4670,4670,4670,1
|
|
20250110,103700,132744170,4665,4665,4665,4665,0
|
|
20250110,103600,132744170,4665,4665,4665,4665,0
|
|
20250110,103500,132744170,4665,4665,4665,4665,0
|
|
20250110,103400,132744170,4665,4665,4665,4665,0
|
|
20250110,103300,132744170,4665,4670,4670,4665,4982
|
|
20250110,103200,109481870,4670,4670,4670,4670,0
|
|
20250110,103100,109481870,4670,4670,4670,4670,0
|
|
20250110,103000,109481870,4670,4670,4670,4670,681
|
|
20250110,102900,106301600,4675,4675,4675,4675,0
|
|
20250110,102800,106301600,4675,4675,4675,4675,3
|
|
20250110,102700,106287575,4670,4670,4670,4670,0
|
|
20250110,102600,106287575,4670,4670,4670,4670,450
|
|
20250110,102500,104186075,4670,4670,4670,4670,0
|
|
20250110,102400,104186075,4670,4670,4670,4670,0
|
|
20250110,102300,104186075,4670,4670,4670,4670,0
|
|
20250110,102200,104186075,4670,4670,4670,4670,0
|
|
20250110,102100,104186075,4670,4670,4670,4670,0
|
|
20250110,102000,104186075,4670,4670,4670,4670,0
|
|
20250110,101900,104186075,4670,4670,4670,4670,0
|
|
20250110,101800,104186075,4670,4670,4670,4670,0
|
|
20250110,101700,104186075,4670,4670,4670,4670,0
|
|
20250110,101600,104186075,4670,4680,4680,4670,200
|
|
20250110,101500,103251055,4690,4690,4690,4690,0
|
|
20250110,101400,103251055,4690,4690,4690,4690,0
|
|
20250110,101300,103251055,4690,4690,4690,4690,0
|
|
20250110,101200,103251055,4690,4690,4690,4690,0
|
|
20250110,101100,103251055,4690,4690,4690,4690,0
|
|
20250110,101000,103251055,4690,4690,4690,4690,0
|
|
20250110,100900,103251055,4690,4690,4690,4690,0
|
|
20250110,100800,103251055,4690,4690,4690,4690,0
|
|
20250110,100700,103251055,4690,4690,4690,4690,1
|
|
20250110,100600,103246365,4680,4680,4680,4680,0
|
|
20250110,100500,103246365,4680,4675,4680,4675,429
|
|
20250110,100400,101240220,4680,4680,4680,4680,0
|
|
20250110,100300,101240220,4680,4680,4680,4680,0
|
|
20250110,100200,101240220,4680,4680,4680,4680,0
|
|
20250110,100100,101240220,4680,4680,4680,4680,0
|
|
20250110,100000,101240220,4680,4680,4680,4680,107
|
|
20250110,095900,100739460,4680,4680,4680,4680,0
|
|
20250110,095800,100739460,4680,4680,4680,4680,0
|
|
20250110,095700,100739460,4680,4680,4680,4680,0
|
|
20250110,095600,100739460,4680,4680,4680,4680,0
|
|
20250110,095500,100739460,4680,4680,4680,4680,0
|
|
20250110,095400,100739460,4680,4680,4680,4680,0
|
|
20250110,095300,100739460,4680,4680,4680,4680,1
|
|
20250110,095200,100734780,4675,4675,4675,4675,0
|
|
20250110,095100,100734780,4675,4675,4675,4675,0
|
|
20250110,095000,100734780,4675,4675,4675,4675,0
|
|
20250110,094900,100734780,4675,4675,4675,4675,0
|
|
20250110,094800,100734780,4675,4690,4690,4675,2166
|
|
20250110,094700,90603255,4685,4685,4685,4685,6
|
|
20250110,094600,90575145,4685,4690,4690,4685,4
|
|
20250110,094500,90556400,4690,4690,4690,4690,39
|
|
20250110,094400,90373490,4690,4690,4690,4690,2
|
|
20250110,094300,90364110,4690,4690,4690,4690,0
|
|
20250110,094200,90364110,4690,4690,4690,4690,0
|
|
20250110,094100,90364110,4690,4690,4690,4680,1607
|
|
20250110,094000,82835395,4695,4695,4695,4695,3
|
|
20250110,093900,82821310,4700,4700,4700,4700,0
|
|
20250110,093800,82821310,4700,4700,4700,4700,0
|
|
20250110,093700,82821310,4700,4690,4700,4690,31
|
|
20250110,093600,82675620,4705,4705,4705,4705,17
|
|
20250110,093500,82595635,4705,4705,4705,4705,0
|
|
20250110,093400,82595635,4705,4705,4705,4705,414
|
|
20250110,093300,80647765,4710,4705,4710,4705,1302
|
|
20250110,093200,74518400,4705,4700,4705,4700,749
|
|
20250110,093100,70998095,4700,4690,4700,4690,1720
|
|
20250110,093000,62923205,4685,4685,4685,4685,200
|
|
20250110,092900,61986205,4685,4690,4690,4685,503
|
|
20250110,092800,59629140,4700,4700,4700,4700,18
|
|
20250110,092700,59544540,4700,4700,4700,4700,0
|
|
20250110,092600,59544540,4700,4700,4700,4700,3
|
|
20250110,092500,59530440,4700,4680,4705,4680,2921
|
|
20250110,092400,45845440,4680,4680,4680,4680,16
|
|
20250110,092300,45770560,4685,4685,4685,4685,0
|
|
20250110,092200,45770560,4685,4685,4685,4685,0
|
|
20250110,092100,45770560,4685,4670,4685,4665,5123
|
|
20250110,092000,21852015,4680,4680,4680,4680,200
|
|
20250110,091900,20916015,4675,4675,4675,4675,392
|
|
20250110,091800,19083415,4660,4660,4660,4660,0
|
|
20250110,091700,19083415,4660,4675,4675,4660,1000
|
|
20250110,091600,14416230,4675,4680,4680,4675,653
|
|
20250110,091500,11363445,4680,4680,4685,4680,307
|
|
20250110,091400,9926660,4680,4680,4680,4680,8
|
|
20250110,091300,9889220,4680,4680,4680,4675,56
|
|
20250110,091200,9627340,4680,4690,4690,4680,553
|
|
20250110,091100,7036425,4700,4700,4700,4700,195
|
|
20250110,091000,6119925,4695,4695,4695,4695,30
|
|
20250110,090900,5979075,4680,4675,4680,4675,797
|
|
20250110,090800,2250450,4675,4675,4675,4675,0
|
|
20250110,090700,2250450,4675,4675,4675,4675,30
|
|
20250110,090600,2110200,4675,4675,4675,4675,0
|
|
20250110,090500,2110200,4675,4675,4675,4675,12
|
|
20250110,090400,2054100,4680,4680,4680,4680,0
|
|
20250110,090300,2054100,4680,4680,4680,4680,0
|
|
20250110,090200,2054100,4680,4680,4680,4680,0
|
|
20250110,090100,2054100,4680,4665,4680,4665,399
|
|
20250110,090000,191265,4665,4665,4665,4665,41
|