632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192900,218023840,4455,4455,4455,4455,1416
|
|
20250110,192800,218023840,4455,4455,4455,4455,0
|
|
20250110,192700,218023840,4455,4455,4455,4455,0
|
|
20250110,192600,218023840,4455,4455,4455,4455,0
|
|
20250110,192500,218023840,4455,4455,4455,4455,0
|
|
20250110,192400,218023840,4455,4455,4455,4455,0
|
|
20250110,192300,218023840,4455,4455,4455,4455,0
|
|
20250110,192200,218023840,4455,4455,4455,4455,0
|
|
20250110,192100,218023840,4455,4455,4455,4455,0
|
|
20250110,192000,218023840,4455,4455,4455,4455,0
|
|
20250110,191900,218023840,4455,4455,4455,4455,0
|
|
20250110,191800,218023840,4455,4455,4455,4455,0
|
|
20250110,191700,218023840,4455,4455,4455,4455,0
|
|
20250110,191600,218023840,4455,4455,4455,4455,0
|
|
20250110,191500,218023840,4455,4455,4455,4455,0
|
|
20250110,191400,218023840,4455,4455,4455,4455,0
|
|
20250110,191300,218023840,4455,4455,4455,4455,0
|
|
20250110,191200,218023840,4455,4455,4455,4455,0
|
|
20250110,191100,218023840,4455,4455,4455,4455,0
|
|
20250110,191000,218023840,4455,4455,4455,4455,0
|
|
20250110,190900,218023840,4455,4455,4455,4455,0
|
|
20250110,190800,218023840,4455,4455,4455,4455,0
|
|
20250110,190700,218023840,4455,4455,4455,4455,0
|
|
20250110,190600,218023840,4455,4455,4455,4455,0
|
|
20250110,190500,218023840,4455,4455,4455,4455,0
|
|
20250110,190400,218023840,4455,4455,4455,4455,0
|
|
20250110,190300,218023840,4455,4455,4455,4455,0
|
|
20250110,190200,218023840,4455,4455,4455,4455,0
|
|
20250110,190100,218023840,4455,4455,4455,4455,0
|
|
20250110,190000,218023840,4455,4455,4455,4455,0
|
|
20250110,185900,218023840,4455,4455,4455,4455,1416
|
|
20250110,185800,218023840,4455,4455,4455,4455,0
|
|
20250110,185700,218023840,4455,4455,4455,4455,0
|
|
20250110,185600,218023840,4455,4455,4455,4455,0
|
|
20250110,185500,218023840,4455,4455,4455,4455,0
|
|
20250110,185400,218023840,4455,4455,4455,4455,0
|
|
20250110,185300,218023840,4455,4455,4455,4455,0
|
|
20250110,185200,218023840,4455,4455,4455,4455,0
|
|
20250110,185100,218023840,4455,4455,4455,4455,0
|
|
20250110,185000,218023840,4455,4455,4455,4455,0
|
|
20250110,184900,218023840,4455,4455,4455,4455,0
|
|
20250110,184800,218023840,4455,4455,4455,4455,0
|
|
20250110,184700,218023840,4455,4455,4455,4455,0
|
|
20250110,184600,218023840,4455,4455,4455,4455,0
|
|
20250110,184500,218023840,4455,4455,4455,4455,0
|
|
20250110,184400,218023840,4455,4455,4455,4455,0
|
|
20250110,184300,218023840,4455,4455,4455,4455,0
|
|
20250110,184200,218023840,4455,4455,4455,4455,0
|
|
20250110,184100,218023840,4455,4455,4455,4455,0
|
|
20250110,184000,218023840,4455,4455,4455,4455,0
|
|
20250110,183900,218023840,4455,4455,4455,4455,0
|
|
20250110,183800,218023840,4455,4455,4455,4455,0
|
|
20250110,183700,218023840,4455,4455,4455,4455,0
|
|
20250110,183600,218023840,4455,4455,4455,4455,0
|
|
20250110,183500,218023840,4455,4455,4455,4455,0
|
|
20250110,183400,218023840,4455,4455,4455,4455,0
|
|
20250110,183300,218023840,4455,4455,4455,4455,0
|
|
20250110,183200,218023840,4455,4455,4455,4455,0
|
|
20250110,183100,218023840,4455,4455,4455,4455,0
|
|
20250110,183000,218023840,4455,4455,4455,4455,0
|
|
20250110,182900,218023840,4455,4455,4455,4455,1416
|
|
20250110,182800,218023840,4455,4455,4455,4455,0
|
|
20250110,182700,218023840,4455,4455,4455,4455,0
|
|
20250110,182600,218023840,4455,4455,4455,4455,0
|
|
20250110,182500,218023840,4455,4455,4455,4455,0
|
|
20250110,182400,218023840,4455,4455,4455,4455,0
|
|
20250110,182300,218023840,4455,4455,4455,4455,0
|
|
20250110,182200,218023840,4455,4455,4455,4455,0
|
|
20250110,182100,218023840,4455,4455,4455,4455,0
|
|
20250110,182000,218023840,4455,4455,4455,4455,0
|
|
20250110,181900,218023840,4455,4455,4455,4455,0
|
|
20250110,181800,218023840,4455,4455,4455,4455,0
|
|
20250110,181700,218023840,4455,4455,4455,4455,0
|
|
20250110,181600,218023840,4455,4455,4455,4455,0
|
|
20250110,181500,218023840,4455,4455,4455,4455,0
|
|
20250110,181400,218023840,4455,4455,4455,4455,0
|
|
20250110,181300,218023840,4455,4455,4455,4455,0
|
|
20250110,181200,218023840,4455,4455,4455,4455,0
|
|
20250110,181100,218023840,4455,4455,4455,4455,0
|
|
20250110,181000,218023840,4455,4455,4455,4455,0
|
|
20250110,180900,218023840,4455,4455,4455,4455,0
|
|
20250110,180800,218023840,4455,4455,4455,4455,0
|
|
20250110,180700,218023840,4455,4455,4455,4455,0
|
|
20250110,180600,218023840,4455,4455,4455,4455,0
|
|
20250110,180500,218023840,4455,4455,4455,4455,0
|
|
20250110,180400,218023840,4455,4455,4455,4455,0
|
|
20250110,180300,218023840,4455,4455,4455,4455,0
|
|
20250110,180200,218023840,4455,4455,4455,4455,0
|
|
20250110,180100,218023840,4455,4455,4455,4455,0
|
|
20250110,180000,218023840,4455,4455,4455,4455,0
|
|
20250110,175900,218023840,4455,4455,4455,4455,1416
|
|
20250110,175800,218023840,4455,4455,4455,4455,0
|
|
20250110,175700,218023840,4455,4455,4455,4455,0
|
|
20250110,175600,218023840,4455,4455,4455,4455,0
|
|
20250110,175500,218023840,4455,4455,4455,4455,0
|
|
20250110,175400,218023840,4455,4455,4455,4455,0
|
|
20250110,175300,218023840,4455,4455,4455,4455,0
|
|
20250110,175200,218023840,4455,4455,4455,4455,0
|
|
20250110,175100,218023840,4455,4455,4455,4455,0
|
|
20250110,175000,218023840,4455,4455,4455,4455,0
|
|
20250110,174900,218023840,4455,4455,4455,4455,0
|
|
20250110,174800,218023840,4455,4455,4455,4455,0
|
|
20250110,174700,218023840,4455,4455,4455,4455,0
|
|
20250110,174600,218023840,4455,4455,4455,4455,0
|
|
20250110,174500,218023840,4455,4455,4455,4455,0
|
|
20250110,174400,218023840,4455,4455,4455,4455,0
|
|
20250110,174300,218023840,4455,4455,4455,4455,0
|
|
20250110,174200,218023840,4455,4455,4455,4455,0
|
|
20250110,174100,218023840,4455,4455,4455,4455,0
|
|
20250110,174000,218023840,4455,4455,4455,4455,0
|
|
20250110,173900,218023840,4455,4455,4455,4455,0
|
|
20250110,173800,218023840,4455,4455,4455,4455,0
|
|
20250110,173700,218023840,4455,4455,4455,4455,0
|
|
20250110,173600,218023840,4455,4455,4455,4455,0
|
|
20250110,173500,218023840,4455,4455,4455,4455,0
|
|
20250110,173400,218023840,4455,4455,4455,4455,0
|
|
20250110,173300,218023840,4455,4455,4455,4455,0
|
|
20250110,173200,218023840,4455,4455,4455,4455,0
|
|
20250110,173100,218023840,4455,4455,4455,4455,0
|
|
20250110,173000,218023840,4455,4455,4455,4455,0
|
|
20250110,172900,218023840,4455,4455,4455,4455,1416
|
|
20250110,172800,218023840,4455,4455,4455,4455,0
|
|
20250110,172700,218023840,4455,4455,4455,4455,0
|
|
20250110,172600,218023840,4455,4455,4455,4455,0
|
|
20250110,172500,218023840,4455,4455,4455,4455,0
|
|
20250110,172400,218023840,4455,4455,4455,4455,0
|
|
20250110,172300,218023840,4455,4455,4455,4455,0
|
|
20250110,172200,218023840,4455,4455,4455,4455,0
|
|
20250110,172100,218023840,4455,4455,4455,4455,0
|
|
20250110,172000,218023840,4455,4455,4455,4455,0
|
|
20250110,171900,218023840,4455,4455,4455,4455,0
|
|
20250110,171800,218023840,4455,4455,4455,4455,0
|
|
20250110,171700,218023840,4455,4455,4455,4455,0
|
|
20250110,171600,218023840,4455,4455,4455,4455,0
|
|
20250110,171500,218023840,4455,4455,4455,4455,0
|
|
20250110,171400,218023840,4455,4455,4455,4455,0
|
|
20250110,171300,218023840,4455,4455,4455,4455,0
|
|
20250110,171200,218023840,4455,4455,4455,4455,0
|
|
20250110,171100,218023840,4455,4455,4455,4455,0
|
|
20250110,171000,218023840,4455,4455,4455,4455,0
|
|
20250110,170900,218023840,4455,4455,4455,4455,0
|
|
20250110,170800,218023840,4455,4455,4455,4455,0
|
|
20250110,170700,218023840,4455,4455,4455,4455,0
|
|
20250110,170600,218023840,4455,4455,4455,4455,0
|
|
20250110,170500,218023840,4455,4455,4455,4455,0
|
|
20250110,170400,218023840,4455,4455,4455,4455,0
|
|
20250110,170300,218023840,4455,4455,4455,4455,0
|
|
20250110,170200,218023840,4455,4455,4455,4455,0
|
|
20250110,170100,218023840,4455,4455,4455,4455,0
|
|
20250110,170000,218023840,4455,4455,4455,4455,0
|
|
20250110,165900,218023840,4455,4455,4455,4455,1416
|
|
20250110,165800,218023840,4455,4455,4455,4455,0
|
|
20250110,165700,218023840,4455,4455,4455,4455,0
|
|
20250110,165600,218023840,4455,4455,4455,4455,0
|
|
20250110,165500,218023840,4455,4455,4455,4455,0
|
|
20250110,165400,218023840,4455,4455,4455,4455,0
|
|
20250110,165300,218023840,4455,4455,4455,4455,0
|
|
20250110,165200,218023840,4455,4455,4455,4455,0
|
|
20250110,165100,218023840,4455,4455,4455,4455,0
|
|
20250110,165000,218023840,4455,4455,4455,4455,0
|
|
20250110,164900,218023840,4455,4455,4455,4455,0
|
|
20250110,164800,218023840,4455,4455,4455,4455,0
|
|
20250110,164700,218023840,4455,4455,4455,4455,0
|
|
20250110,164600,218023840,4455,4455,4455,4455,0
|
|
20250110,164500,218023840,4455,4455,4455,4455,0
|
|
20250110,164400,218023840,4455,4455,4455,4455,0
|
|
20250110,164300,218023840,4455,4455,4455,4455,0
|
|
20250110,164200,218023840,4455,4455,4455,4455,0
|
|
20250110,164100,218023840,4455,4455,4455,4455,0
|
|
20250110,164000,218023840,4455,4455,4455,4455,0
|
|
20250110,163900,218023840,4455,4455,4455,4455,0
|
|
20250110,163800,218023840,4455,4455,4455,4455,0
|
|
20250110,163700,218023840,4455,4455,4455,4455,0
|
|
20250110,163600,218023840,4455,4455,4455,4455,0
|
|
20250110,163500,218023840,4455,4455,4455,4455,0
|
|
20250110,163400,218023840,4455,4455,4455,4455,0
|
|
20250110,163300,218023840,4455,4455,4455,4455,0
|
|
20250110,163200,218023840,4455,4455,4455,4455,0
|
|
20250110,163100,218023840,4455,4455,4455,4455,0
|
|
20250110,163000,218023840,4455,4455,4455,4455,0
|
|
20250110,162900,218023840,4455,4455,4455,4455,1416
|
|
20250110,162800,218023840,4455,4455,4455,4455,0
|
|
20250110,162700,218023840,4455,4455,4455,4455,0
|
|
20250110,162600,218023840,4455,4455,4455,4455,0
|
|
20250110,162500,218023840,4455,4455,4455,4455,0
|
|
20250110,162400,218023840,4455,4455,4455,4455,0
|
|
20250110,162300,218023840,4455,4455,4455,4455,0
|
|
20250110,162200,218023840,4455,4455,4455,4455,0
|
|
20250110,162100,218023840,4455,4455,4455,4455,0
|
|
20250110,162000,218023840,4455,4455,4455,4455,0
|
|
20250110,161900,218023840,4455,4455,4455,4455,0
|
|
20250110,161800,218023840,4455,4455,4455,4455,0
|
|
20250110,161700,218023840,4455,4455,4455,4455,0
|
|
20250110,161600,218023840,4455,4455,4455,4455,0
|
|
20250110,161500,218023840,4455,4455,4455,4455,0
|
|
20250110,161400,218023840,4455,4455,4455,4455,0
|
|
20250110,161300,218023840,4455,4455,4455,4455,0
|
|
20250110,161200,218023840,4455,4455,4455,4455,0
|
|
20250110,161100,218023840,4455,4455,4455,4455,0
|
|
20250110,161000,218023840,4455,4455,4455,4455,0
|
|
20250110,160900,218023840,4455,4455,4455,4455,0
|
|
20250110,160800,218023840,4455,4455,4455,4455,0
|
|
20250110,160700,218023840,4455,4455,4455,4455,0
|
|
20250110,160600,218023840,4455,4455,4455,4455,0
|
|
20250110,160500,218023840,4455,4455,4455,4455,0
|
|
20250110,160400,218023840,4455,4455,4455,4455,0
|
|
20250110,160300,218023840,4455,4455,4455,4455,0
|
|
20250110,160200,218023840,4455,4455,4455,4455,0
|
|
20250110,160100,218023840,4455,4455,4455,4455,0
|
|
20250110,160000,218023840,4455,4455,4455,4455,0
|
|
20250110,155900,218023840,4455,4455,4455,4455,1416
|
|
20250110,155800,218023840,4455,4455,4455,4455,0
|
|
20250110,155700,218023840,4455,4455,4455,4455,0
|
|
20250110,155600,218023840,4455,4455,4455,4455,0
|
|
20250110,155500,218023840,4455,4455,4455,4455,0
|
|
20250110,155400,218023840,4455,4455,4455,4455,0
|
|
20250110,155300,218023840,4455,4455,4455,4455,0
|
|
20250110,155200,218023840,4455,4455,4455,4455,0
|
|
20250110,155100,218023840,4455,4455,4455,4455,0
|
|
20250110,155000,218023840,4455,4455,4455,4455,0
|
|
20250110,154900,218023840,4455,4455,4455,4455,0
|
|
20250110,154800,218023840,4455,4455,4455,4455,0
|
|
20250110,154700,218023840,4455,4455,4455,4455,0
|
|
20250110,154600,218023840,4455,4455,4455,4455,0
|
|
20250110,154500,218023840,4455,4455,4455,4455,0
|
|
20250110,154400,218023840,4455,4455,4455,4455,0
|
|
20250110,154300,218023840,4455,4455,4455,4455,0
|
|
20250110,154200,218023840,4455,4455,4455,4455,0
|
|
20250110,154100,218023840,4455,4455,4455,4455,0
|
|
20250110,154000,218023840,4455,4455,4455,4455,0
|
|
20250110,153900,218023840,4455,4455,4455,4455,0
|
|
20250110,153800,218023840,4455,4455,4455,4455,0
|
|
20250110,153700,218023840,4455,4455,4455,4455,0
|
|
20250110,153600,218023840,4455,4455,4455,4455,0
|
|
20250110,153500,218023840,4455,4455,4455,4455,0
|
|
20250110,153400,218023840,4455,4455,4455,4455,0
|
|
20250110,153300,218023840,4455,4455,4455,4455,0
|
|
20250110,153200,218023840,4455,4455,4455,4455,0
|
|
20250110,153100,218023840,4455,4455,4455,4455,0
|
|
20250110,153000,218023840,4455,4455,4455,4455,1416
|
|
20250110,152900,211715560,4460,4460,4460,4460,0
|
|
20250110,152800,211715560,4460,4460,4460,4460,0
|
|
20250110,152700,211715560,4460,4460,4460,4460,0
|
|
20250110,152600,211715560,4460,4460,4460,4460,0
|
|
20250110,152500,211715560,4460,4460,4460,4460,0
|
|
20250110,152400,211715560,4460,4460,4460,4460,0
|
|
20250110,152300,211715560,4460,4460,4460,4460,0
|
|
20250110,152200,211715560,4460,4460,4460,4460,0
|
|
20250110,152100,211715560,4460,4460,4460,4460,0
|
|
20250110,152000,211715560,4460,4460,4460,4460,0
|
|
20250110,151900,211715560,4460,4460,4460,4460,5
|
|
20250110,151800,211693260,4460,4460,4460,4460,544
|
|
20250110,151700,209267020,4460,4455,4460,4455,247
|
|
20250110,151600,208166425,4450,4445,4450,4445,680
|
|
20250110,151500,205140925,4450,4450,4450,4450,50
|
|
20250110,151400,204918425,4450,4450,4450,4450,0
|
|
20250110,151300,204918425,4450,4450,4450,4450,997
|
|
20250110,151200,200481775,4445,4445,4445,4445,27
|
|
20250110,151100,200361760,4445,4445,4445,4445,100
|
|
20250110,151000,199917260,4445,4445,4445,4445,194
|
|
20250110,150900,199054930,4445,4445,4445,4445,2
|
|
20250110,150800,199046040,4445,4445,4445,4445,51
|
|
20250110,150700,198819345,4450,4450,4450,4450,11
|
|
20250110,150600,198770395,4450,4450,4450,4450,138
|
|
20250110,150500,198156295,4450,4450,4450,4450,70
|
|
20250110,150400,197844795,4450,4450,4450,4450,0
|
|
20250110,150300,197844795,4450,4450,4450,4450,0
|
|
20250110,150200,197844795,4450,4450,4450,4440,139
|
|
20250110,150100,197226385,4450,4450,4450,4450,0
|
|
20250110,150000,197226385,4450,4460,4460,4450,1310
|
|
20250110,145900,191384895,4460,4460,4460,4460,3
|
|
20250110,145800,191371515,4460,4465,4465,4460,281
|
|
20250110,145700,190117505,4465,4465,4465,4465,3
|
|
20250110,145600,190104110,4465,4470,4470,4465,12
|
|
20250110,145500,190050490,4465,4465,4465,4465,5
|
|
20250110,145400,190028165,4465,4455,4465,4450,105
|
|
20250110,145300,189560450,4460,4460,4460,4460,20
|
|
20250110,145200,189471250,4460,4460,4460,4460,26
|
|
20250110,145100,189355290,4455,4460,4460,4455,238
|
|
20250110,145000,188294080,4460,4460,4460,4460,0
|
|
20250110,144900,188294080,4460,4470,4470,4460,1409
|
|
20250110,144800,182006985,4470,4470,4470,4470,0
|
|
20250110,144700,182006985,4470,4470,4470,4470,0
|
|
20250110,144600,182006985,4470,4470,4470,4470,25
|
|
20250110,144500,181895235,4480,4480,4480,4480,0
|
|
20250110,144400,181895235,4480,4480,4480,4480,0
|
|
20250110,144300,181895235,4480,4480,4480,4480,0
|
|
20250110,144200,181895235,4480,4480,4480,4480,0
|
|
20250110,144100,181895235,4480,4480,4480,4480,10
|
|
20250110,144000,181850435,4480,4480,4480,4480,2
|
|
20250110,143900,181841475,4470,4470,4470,4470,4
|
|
20250110,143800,181823595,4470,4470,4470,4470,49
|
|
20250110,143700,181604565,4480,4480,4480,4480,2373
|
|
20250110,143600,170973525,4480,4485,4485,4480,356
|
|
20250110,143500,169378490,4490,4490,4490,4490,0
|
|
20250110,143400,169378490,4490,4490,4490,4490,0
|
|
20250110,143300,169378490,4490,4490,4490,4490,0
|
|
20250110,143200,169378490,4490,4490,4490,4490,0
|
|
20250110,143100,169378490,4490,4490,4490,4490,0
|
|
20250110,143000,169378490,4490,4495,4495,4490,467
|
|
20250110,142900,167279825,4495,4490,4495,4490,135
|
|
20250110,142800,166673665,4485,4485,4485,4485,0
|
|
20250110,142700,166673665,4485,4485,4485,4485,210
|
|
20250110,142600,165731815,4490,4490,4490,4490,0
|
|
20250110,142500,165731815,4490,4490,4490,4490,0
|
|
20250110,142400,165731815,4490,4490,4490,4490,0
|
|
20250110,142300,165731815,4490,4490,4490,4490,2
|
|
20250110,142200,165722835,4490,4490,4490,4490,0
|
|
20250110,142100,165722835,4490,4490,4490,4490,0
|
|
20250110,142000,165722835,4490,4485,4490,4485,169
|
|
20250110,141900,164964865,4490,4490,4490,4490,332
|
|
20250110,141800,163474185,4495,4495,4495,4495,0
|
|
20250110,141700,163474185,4495,4495,4495,4495,0
|
|
20250110,141600,163474185,4495,4495,4495,4495,0
|
|
20250110,141500,163474185,4495,4495,4495,4495,0
|
|
20250110,141400,163474185,4495,4495,4495,4495,0
|
|
20250110,141300,163474185,4495,4495,4495,4495,0
|
|
20250110,141200,163474185,4495,4495,4495,4495,0
|
|
20250110,141100,163474185,4495,4495,4495,4495,200
|
|
20250110,141000,162575185,4485,4485,4485,4485,813
|
|
20250110,140900,158928880,4485,4485,4485,4485,0
|
|
20250110,140800,158928880,4485,4485,4485,4485,0
|
|
20250110,140700,158928880,4485,4485,4485,4485,325
|
|
20250110,140600,157471255,4490,4490,4490,4490,0
|
|
20250110,140500,157471255,4490,4490,4490,4490,1673
|
|
20250110,140400,149959485,4500,4500,4500,4500,1
|
|
20250110,140300,149954985,4490,4490,4490,4490,0
|
|
20250110,140200,149954985,4490,4490,4490,4490,0
|
|
20250110,140100,149954985,4490,4490,4490,4490,43
|
|
20250110,140000,149761915,4500,4500,4500,4500,0
|
|
20250110,135900,149761915,4500,4500,4500,4500,0
|
|
20250110,135800,149761915,4500,4500,4500,4500,1
|
|
20250110,135700,149757415,4490,4490,4490,4490,0
|
|
20250110,135600,149757415,4490,4490,4490,4490,0
|
|
20250110,135500,149757415,4490,4490,4490,4490,32
|
|
20250110,135400,149613735,4490,4490,4490,4490,76
|
|
20250110,135300,149272495,4490,4495,4495,4490,608
|
|
20250110,135200,146542325,4495,4495,4495,4495,19
|
|
20250110,135100,146456920,4495,4495,4495,4495,1
|
|
20250110,135000,146452425,4495,4495,4495,4495,3
|
|
20250110,134900,146438940,4495,4495,4495,4495,0
|
|
20250110,134800,146438940,4495,4495,4495,4495,0
|
|
20250110,134700,146438940,4495,4505,4505,4495,22
|
|
20250110,134600,146339930,4520,4520,4520,4520,0
|
|
20250110,134500,146339930,4520,4520,4520,4520,0
|
|
20250110,134400,146339930,4520,4505,4520,4505,72
|
|
20250110,134300,146014670,4505,4505,4505,4505,1
|
|
20250110,134200,146010165,4495,4495,4495,4495,0
|
|
20250110,134100,146010165,4495,4495,4495,4495,3
|
|
20250110,134000,145996680,4495,4495,4495,4495,0
|
|
20250110,133900,145996680,4495,4495,4505,4495,7
|
|
20250110,133800,145965195,4495,4495,4495,4495,3000
|
|
20250110,133700,132480195,4495,4495,4495,4495,0
|
|
20250110,133600,132480195,4495,4495,4495,4495,0
|
|
20250110,133500,132480195,4495,4495,4495,4495,0
|
|
20250110,133400,132480195,4495,4495,4495,4495,2
|
|
20250110,133300,132471205,4505,4505,4505,4505,0
|
|
20250110,133200,132471205,4505,4505,4505,4505,22
|
|
20250110,133100,132372095,4485,4485,4485,4485,0
|
|
20250110,133000,132372095,4485,4485,4485,4485,0
|
|
20250110,132900,132372095,4485,4485,4485,4485,0
|
|
20250110,132800,132372095,4485,4485,4485,4485,0
|
|
20250110,132700,132372095,4485,4485,4485,4485,0
|
|
20250110,132600,132372095,4485,4485,4485,4485,120
|
|
20250110,132500,131833895,4485,4485,4485,4485,50
|
|
20250110,132400,131609645,4485,4485,4485,4485,0
|
|
20250110,132300,131609645,4485,4485,4485,4485,0
|
|
20250110,132200,131609645,4485,4485,4485,4485,0
|
|
20250110,132100,131609645,4485,4485,4485,4485,76
|
|
20250110,132000,131268785,4485,4505,4505,4485,7013
|
|
20250110,131900,99699610,4510,4515,4515,4510,4506
|
|
20250110,131800,79368785,4520,4520,4520,4520,1
|
|
20250110,131700,79364265,4520,4520,4520,4520,1
|
|
20250110,131600,79359745,4520,4520,4520,4520,10
|
|
20250110,131500,79314545,4520,4520,4520,4520,0
|
|
20250110,131400,79314545,4520,4520,4520,4520,0
|
|
20250110,131300,79314545,4520,4520,4520,4520,0
|
|
20250110,131200,79314545,4520,4520,4520,4520,0
|
|
20250110,131100,79314545,4520,4520,4520,4520,0
|
|
20250110,131000,79314545,4520,4520,4520,4520,0
|
|
20250110,130900,79314545,4520,4520,4520,4520,0
|
|
20250110,130800,79314545,4520,4520,4520,4520,27
|
|
20250110,130700,79192505,4535,4535,4535,4535,0
|
|
20250110,130600,79192505,4535,4535,4535,4535,0
|
|
20250110,130500,79192505,4535,4535,4535,4535,0
|
|
20250110,130400,79192505,4535,4520,4535,4520,1234
|
|
20250110,130300,73613330,4520,4520,4520,4520,563
|
|
20250110,130200,71068570,4540,4540,4540,4540,0
|
|
20250110,130100,71068570,4540,4540,4540,4540,0
|
|
20250110,130000,71068570,4540,4540,4540,4540,0
|
|
20250110,125900,71068570,4540,4540,4540,4540,0
|
|
20250110,125800,71068570,4540,4540,4540,4540,0
|
|
20250110,125700,71068570,4540,4540,4540,4540,0
|
|
20250110,125600,71068570,4540,4540,4540,4540,0
|
|
20250110,125500,71068570,4540,4540,4540,4540,0
|
|
20250110,125400,71068570,4540,4540,4540,4540,0
|
|
20250110,125300,71068570,4540,4540,4540,4540,1
|
|
20250110,125200,71064030,4520,4520,4520,4520,0
|
|
20250110,125100,71064030,4520,4520,4520,4520,0
|
|
20250110,125000,71064030,4520,4520,4520,4520,0
|
|
20250110,124900,71064030,4520,4520,4520,4520,0
|
|
20250110,124800,71064030,4520,4520,4520,4520,0
|
|
20250110,124700,71064030,4520,4520,4520,4520,0
|
|
20250110,124600,71064030,4520,4520,4520,4520,0
|
|
20250110,124500,71064030,4520,4520,4520,4520,0
|
|
20250110,124400,71064030,4520,4520,4520,4520,0
|
|
20250110,124300,71064030,4520,4520,4520,4520,0
|
|
20250110,124200,71064030,4520,4520,4520,4520,0
|
|
20250110,124100,71064030,4520,4520,4520,4520,0
|
|
20250110,124000,71064030,4520,4520,4520,4520,0
|
|
20250110,123900,71064030,4520,4520,4520,4520,43
|
|
20250110,123800,70869670,4520,4520,4520,4520,0
|
|
20250110,123700,70869670,4520,4525,4525,4520,1167
|
|
20250110,123600,65594650,4525,4525,4525,4525,115
|
|
20250110,123500,65074275,4530,4530,4530,4530,1
|
|
20250110,123400,65069745,4535,4535,4535,4535,1
|
|
20250110,123300,65065210,4535,4535,4535,4535,0
|
|
20250110,123200,65065210,4535,4535,4535,4535,0
|
|
20250110,123100,65065210,4535,4535,4535,4535,0
|
|
20250110,123000,65065210,4535,4535,4535,4535,0
|
|
20250110,122900,65065210,4535,4535,4535,4535,0
|
|
20250110,122800,65065210,4535,4535,4535,4535,0
|
|
20250110,122700,65065210,4535,4535,4535,4535,0
|
|
20250110,122600,65065210,4535,4535,4535,4535,0
|
|
20250110,122500,65065210,4535,4535,4535,4535,0
|
|
20250110,122400,65065210,4535,4535,4535,4535,0
|
|
20250110,122300,65065210,4535,4535,4535,4535,130
|
|
20250110,122200,64475660,4540,4540,4540,4540,0
|
|
20250110,122100,64475660,4540,4540,4540,4540,9
|
|
20250110,122000,64434800,4540,4540,4540,4540,5
|
|
20250110,121900,64412100,4540,4540,4540,4540,0
|
|
20250110,121800,64412100,4540,4540,4540,4540,0
|
|
20250110,121700,64412100,4540,4540,4540,4540,3
|
|
20250110,121600,64398480,4535,4535,4535,4535,20
|
|
20250110,121500,64307780,4535,4535,4535,4535,0
|
|
20250110,121400,64307780,4535,4535,4535,4535,0
|
|
20250110,121300,64307780,4535,4535,4535,4535,0
|
|
20250110,121200,64307780,4535,4535,4535,4535,0
|
|
20250110,121100,64307780,4535,4535,4535,4535,0
|
|
20250110,121000,64307780,4535,4535,4535,4535,0
|
|
20250110,120900,64307780,4535,4535,4535,4535,1
|
|
20250110,120800,64303245,4540,4540,4540,4540,0
|
|
20250110,120700,64303245,4540,4540,4540,4540,0
|
|
20250110,120600,64303245,4540,4540,4540,4540,0
|
|
20250110,120500,64303245,4540,4540,4540,4540,0
|
|
20250110,120400,64303245,4540,4540,4540,4540,0
|
|
20250110,120300,64303245,4540,4540,4540,4540,0
|
|
20250110,120200,64303245,4540,4540,4540,4540,0
|
|
20250110,120100,64303245,4540,4535,4540,4535,2
|
|
20250110,120000,64294170,4540,4540,4540,4540,1
|
|
20250110,115900,64289630,4540,4540,4540,4535,72
|
|
20250110,115800,63962755,4535,4535,4540,4535,4
|
|
20250110,115700,63944610,4540,4540,4540,4540,0
|
|
20250110,115600,63944610,4540,4520,4540,4520,2
|
|
20250110,115500,63935550,4520,4520,4520,4520,0
|
|
20250110,115400,63935550,4520,4520,4520,4520,0
|
|
20250110,115300,63935550,4520,4520,4520,4520,20
|
|
20250110,115200,63845150,4525,4530,4530,4525,200
|
|
20250110,115100,62940140,4525,4525,4525,4525,0
|
|
20250110,115000,62940140,4525,4525,4525,4525,0
|
|
20250110,114900,62940140,4525,4525,4525,4525,0
|
|
20250110,114800,62940140,4525,4525,4525,4525,0
|
|
20250110,114700,62940140,4525,4525,4525,4525,0
|
|
20250110,114600,62940140,4525,4525,4525,4525,0
|
|
20250110,114500,62940140,4525,4525,4525,4525,0
|
|
20250110,114400,62940140,4525,4525,4525,4525,0
|
|
20250110,114300,62940140,4525,4525,4525,4525,0
|
|
20250110,114200,62940140,4525,4525,4525,4525,0
|
|
20250110,114100,62940140,4525,4525,4525,4525,0
|
|
20250110,114000,62940140,4525,4525,4525,4525,11
|
|
20250110,113900,62890365,4525,4525,4525,4525,5
|
|
20250110,113800,62867740,4540,4540,4540,4540,0
|
|
20250110,113700,62867740,4540,4540,4540,4540,0
|
|
20250110,113600,62867740,4540,4540,4540,4540,0
|
|
20250110,113500,62867740,4540,4540,4540,4540,0
|
|
20250110,113400,62867740,4540,4535,4540,4535,112
|
|
20250110,113300,62359435,4535,4535,4535,4535,0
|
|
20250110,113200,62359435,4535,4535,4535,4535,0
|
|
20250110,113100,62359435,4535,4535,4535,4535,0
|
|
20250110,113000,62359435,4535,4535,4535,4535,0
|
|
20250110,112900,62359435,4535,4530,4535,4530,116
|
|
20250110,112800,61833760,4530,4530,4530,4530,0
|
|
20250110,112700,61833760,4530,4530,4530,4530,0
|
|
20250110,112600,61833760,4530,4530,4530,4530,0
|
|
20250110,112500,61833760,4530,4530,4530,4530,0
|
|
20250110,112400,61833760,4530,4530,4530,4530,0
|
|
20250110,112300,61833760,4530,4530,4530,4530,1
|
|
20250110,112200,61829230,4515,4515,4515,4515,0
|
|
20250110,112100,61829230,4515,4515,4515,4515,0
|
|
20250110,112000,61829230,4515,4515,4515,4515,0
|
|
20250110,111900,61829230,4515,4515,4515,4515,0
|
|
20250110,111800,61829230,4515,4520,4520,4515,9
|
|
20250110,111700,61788585,4515,4515,4515,4515,0
|
|
20250110,111600,61788585,4515,4515,4515,4515,0
|
|
20250110,111500,61788585,4515,4515,4515,4515,0
|
|
20250110,111400,61788585,4515,4515,4515,4515,0
|
|
20250110,111300,61788585,4515,4515,4515,4515,0
|
|
20250110,111200,61788585,4515,4515,4515,4515,0
|
|
20250110,111100,61788585,4515,4515,4515,4515,1967
|
|
20250110,111000,52907580,4530,4530,4530,4530,0
|
|
20250110,110900,52907580,4530,4530,4530,4530,0
|
|
20250110,110800,52907580,4530,4530,4530,4530,0
|
|
20250110,110700,52907580,4530,4530,4530,4530,0
|
|
20250110,110600,52907580,4530,4530,4530,4530,2
|
|
20250110,110500,52898520,4515,4515,4515,4515,0
|
|
20250110,110400,52898520,4515,4520,4520,4515,500
|
|
20250110,110300,50640270,4520,4520,4520,4520,0
|
|
20250110,110200,50640270,4520,4520,4520,4520,40
|
|
20250110,110100,50459470,4520,4520,4520,4520,0
|
|
20250110,110000,50459470,4520,4520,4520,4520,0
|
|
20250110,105900,50459470,4520,4520,4520,4520,10
|
|
20250110,105800,50414270,4515,4515,4515,4515,0
|
|
20250110,105700,50414270,4515,4515,4515,4515,0
|
|
20250110,105600,50414270,4515,4515,4515,4515,0
|
|
20250110,105500,50414270,4515,4515,4515,4515,0
|
|
20250110,105400,50414270,4515,4515,4515,4515,0
|
|
20250110,105300,50414270,4515,4515,4515,4515,0
|
|
20250110,105200,50414270,4515,4515,4515,4515,330
|
|
20250110,105100,48924320,4515,4515,4515,4515,0
|
|
20250110,105000,48924320,4515,4515,4515,4515,500
|
|
20250110,104900,46666820,4515,4515,4515,4515,1000
|
|
20250110,104800,42151820,4515,4515,4515,4515,0
|
|
20250110,104700,42151820,4515,4515,4515,4515,0
|
|
20250110,104600,42151820,4515,4520,4520,4515,100
|
|
20250110,104500,41700150,4520,4520,4520,4520,0
|
|
20250110,104400,41700150,4520,4520,4520,4520,0
|
|
20250110,104300,41700150,4520,4520,4520,4520,0
|
|
20250110,104200,41700150,4520,4520,4520,4520,100
|
|
20250110,104100,41248150,4520,4520,4520,4520,0
|
|
20250110,104000,41248150,4520,4515,4520,4515,606
|
|
20250110,103900,38511030,4515,4515,4515,4515,0
|
|
20250110,103800,38511030,4515,4515,4515,4515,0
|
|
20250110,103700,38511030,4515,4515,4515,4515,1065
|
|
20250110,103600,33702555,4515,4515,4515,4515,0
|
|
20250110,103500,33702555,4515,4515,4515,4515,0
|
|
20250110,103400,33702555,4515,4515,4515,4515,240
|
|
20250110,103300,32618955,4515,4515,4515,4515,0
|
|
20250110,103200,32618955,4515,4515,4515,4515,463
|
|
20250110,103100,30528510,4515,4515,4515,4515,15
|
|
20250110,103000,30460785,4515,4515,4515,4515,1031
|
|
20250110,102900,25805820,4515,4515,4515,4515,0
|
|
20250110,102800,25805820,4515,4515,4515,4515,0
|
|
20250110,102700,25805820,4515,4515,4515,4515,0
|
|
20250110,102600,25805820,4515,4515,4515,4515,0
|
|
20250110,102500,25805820,4515,4520,4520,4515,20
|
|
20250110,102400,25715505,4520,4520,4520,4520,0
|
|
20250110,102300,25715505,4520,4520,4520,4520,0
|
|
20250110,102200,25715505,4520,4520,4520,4520,0
|
|
20250110,102100,25715505,4520,4520,4520,4520,333
|
|
20250110,102000,24210345,4520,4520,4520,4520,0
|
|
20250110,101900,24210345,4520,4520,4520,4520,82
|
|
20250110,101800,23839705,4520,4520,4520,4520,0
|
|
20250110,101700,23839705,4520,4520,4520,4520,11
|
|
20250110,101600,23789985,4520,4520,4520,4520,0
|
|
20250110,101500,23789985,4520,4520,4520,4520,0
|
|
20250110,101400,23789985,4520,4520,4520,4520,0
|
|
20250110,101300,23789985,4520,4520,4520,4520,0
|
|
20250110,101200,23789985,4520,4520,4520,4520,313
|
|
20250110,101100,22375225,4550,4550,4550,4550,0
|
|
20250110,101000,22375225,4550,4550,4550,4550,0
|
|
20250110,100900,22375225,4550,4550,4550,4550,0
|
|
20250110,100800,22375225,4550,4550,4550,4550,13
|
|
20250110,100700,22316075,4550,4530,4550,4520,9
|
|
20250110,100600,22275345,4530,4530,4530,4530,252
|
|
20250110,100500,21133785,4530,4530,4530,4530,0
|
|
20250110,100400,21133785,4530,4530,4530,4530,0
|
|
20250110,100300,21133785,4530,4530,4530,4530,1
|
|
20250110,100200,21129255,4520,4520,4520,4520,0
|
|
20250110,100100,21129255,4520,4520,4520,4520,230
|
|
20250110,100000,20089655,4525,4525,4525,4525,0
|
|
20250110,095900,20089655,4525,4525,4525,4525,0
|
|
20250110,095800,20089655,4525,4525,4525,4525,0
|
|
20250110,095700,20089655,4525,4525,4525,4525,0
|
|
20250110,095600,20089655,4525,4530,4530,4525,316
|
|
20250110,095500,18659675,4530,4530,4530,4530,3
|
|
20250110,095400,18646085,4530,4530,4530,4530,70
|
|
20250110,095300,18328985,4550,4550,4550,4550,0
|
|
20250110,095200,18328985,4550,4550,4550,4550,0
|
|
20250110,095100,18328985,4550,4550,4550,4550,0
|
|
20250110,095000,18328985,4550,4550,4550,4550,0
|
|
20250110,094900,18328985,4550,4550,4550,4550,70
|
|
20250110,094800,18010485,4520,4520,4520,4520,220
|
|
20250110,094700,17016085,4550,4550,4550,4550,1
|
|
20250110,094600,17011535,4550,4545,4550,4545,15
|
|
20250110,094500,16943315,4545,4545,4545,4545,14
|
|
20250110,094400,16879685,4545,4545,4545,4545,1
|
|
20250110,094300,16875140,4545,4545,4545,4545,0
|
|
20250110,094200,16875140,4545,4545,4545,4545,0
|
|
20250110,094100,16875140,4545,4545,4545,4545,1
|
|
20250110,094000,16870595,4550,4550,4550,4550,1
|
|
20250110,093900,16866045,4520,4525,4525,4520,610
|
|
20250110,093800,14107180,4530,4525,4530,4525,249
|
|
20250110,093700,12979340,4530,4530,4530,4530,220
|
|
20250110,093600,11982740,4530,4530,4530,4530,32
|
|
20250110,093500,11837780,4530,4530,4530,4530,0
|
|
20250110,093400,11837780,4530,4530,4530,4530,0
|
|
20250110,093300,11837780,4530,4530,4530,4530,303
|
|
20250110,093200,10465190,4530,4530,4530,4530,0
|
|
20250110,093100,10465190,4530,4530,4530,4530,100
|
|
20250110,093000,10012190,4570,4570,4570,4570,2
|
|
20250110,092900,10003050,4570,4570,4570,4570,24
|
|
20250110,092800,9893370,4575,4575,4575,4575,0
|
|
20250110,092700,9893370,4575,4575,4575,4575,2
|
|
20250110,092600,9884220,4540,4540,4540,4540,1
|
|
20250110,092500,9879680,4575,4575,4575,4575,13
|
|
20250110,092400,9820205,4575,4575,4575,4575,0
|
|
20250110,092300,9820205,4575,4575,4575,4575,1
|
|
20250110,092200,9815630,4575,4575,4575,4575,1
|
|
20250110,092100,9811055,4530,4575,4575,4530,101
|
|
20250110,092000,9353480,4530,4530,4530,4530,0
|
|
20250110,091900,9353480,4530,4530,4530,4530,0
|
|
20250110,091800,9353480,4530,4535,4535,4530,100
|
|
20250110,091700,8900315,4530,4530,4530,4530,0
|
|
20250110,091600,8900315,4530,4530,4530,4530,0
|
|
20250110,091500,8900315,4530,4530,4530,4530,0
|
|
20250110,091400,8900315,4530,4530,4530,4530,100
|
|
20250110,091300,8447315,4530,4580,4580,4530,101
|
|
20250110,091200,7989735,4530,4530,4530,4530,50
|
|
20250110,091100,7763235,4530,4530,4530,4530,100
|
|
20250110,091000,7310235,4530,4530,4530,4530,100
|
|
20250110,090900,6857235,4530,4530,4530,4530,0
|
|
20250110,090800,6857235,4530,4530,4530,4530,1
|
|
20250110,090700,6852705,4520,4520,4520,4520,0
|
|
20250110,090600,6852705,4520,4525,4525,4520,30
|
|
20250110,090500,6717050,4520,4535,4535,4520,600
|
|
20250110,090400,4000035,4530,4530,4530,4530,0
|
|
20250110,090300,4000035,4530,4535,4535,4530,300
|
|
20250110,090200,2640900,4530,4575,4575,4530,70
|
|
20250110,090100,2322000,4550,4550,4550,4550,450
|
|
20250110,090000,274500,4575,4575,4575,4575,60
|