702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,203900,438950470,4090,4090,4090,4090,1545
|
|
20250113,203800,438950470,4090,4090,4090,4090,0
|
|
20250113,203700,438950470,4090,4090,4090,4090,0
|
|
20250113,203600,438950470,4090,4090,4090,4090,0
|
|
20250113,203500,438950470,4090,4090,4090,4090,0
|
|
20250113,203400,438950470,4090,4090,4090,4090,0
|
|
20250113,203300,438950470,4090,4090,4090,4090,0
|
|
20250113,203200,438950470,4090,4090,4090,4090,0
|
|
20250113,203100,438950470,4090,4090,4090,4090,0
|
|
20250113,203000,438950470,4090,4090,4090,4090,0
|
|
20250113,202900,438950470,4090,4090,4090,4090,0
|
|
20250113,202800,438950470,4090,4090,4090,4090,0
|
|
20250113,202700,438950470,4090,4090,4090,4090,0
|
|
20250113,202600,438950470,4090,4090,4090,4090,0
|
|
20250113,202500,438950470,4090,4090,4090,4090,0
|
|
20250113,202400,438950470,4090,4090,4090,4090,0
|
|
20250113,202300,438950470,4090,4090,4090,4090,0
|
|
20250113,202200,438950470,4090,4090,4090,4090,0
|
|
20250113,202100,438950470,4090,4090,4090,4090,0
|
|
20250113,202000,438950470,4090,4090,4090,4090,0
|
|
20250113,201900,438950470,4090,4090,4090,4090,0
|
|
20250113,201800,438950470,4090,4090,4090,4090,0
|
|
20250113,201700,438950470,4090,4090,4090,4090,0
|
|
20250113,201600,438950470,4090,4090,4090,4090,0
|
|
20250113,201500,438950470,4090,4090,4090,4090,0
|
|
20250113,201400,438950470,4090,4090,4090,4090,0
|
|
20250113,201300,438950470,4090,4090,4090,4090,0
|
|
20250113,201200,438950470,4090,4090,4090,4090,0
|
|
20250113,201100,438950470,4090,4090,4090,4090,0
|
|
20250113,201000,438950470,4090,4090,4090,4090,0
|
|
20250113,200900,438950470,4090,4090,4090,4090,1545
|
|
20250113,200800,438950470,4090,4090,4090,4090,0
|
|
20250113,200700,438950470,4090,4090,4090,4090,0
|
|
20250113,200600,438950470,4090,4090,4090,4090,0
|
|
20250113,200500,438950470,4090,4090,4090,4090,0
|
|
20250113,200400,438950470,4090,4090,4090,4090,0
|
|
20250113,200300,438950470,4090,4090,4090,4090,0
|
|
20250113,200200,438950470,4090,4090,4090,4090,0
|
|
20250113,200100,438950470,4090,4090,4090,4090,0
|
|
20250113,200000,438950470,4090,4090,4090,4090,0
|
|
20250113,195900,438950470,4090,4090,4090,4090,0
|
|
20250113,195800,438950470,4090,4090,4090,4090,0
|
|
20250113,195700,438950470,4090,4090,4090,4090,0
|
|
20250113,195600,438950470,4090,4090,4090,4090,0
|
|
20250113,195500,438950470,4090,4090,4090,4090,0
|
|
20250113,195400,438950470,4090,4090,4090,4090,0
|
|
20250113,195300,438950470,4090,4090,4090,4090,0
|
|
20250113,195200,438950470,4090,4090,4090,4090,0
|
|
20250113,195100,438950470,4090,4090,4090,4090,0
|
|
20250113,195000,438950470,4090,4090,4090,4090,0
|
|
20250113,194900,438950470,4090,4090,4090,4090,0
|
|
20250113,194800,438950470,4090,4090,4090,4090,0
|
|
20250113,194700,438950470,4090,4090,4090,4090,0
|
|
20250113,194600,438950470,4090,4090,4090,4090,0
|
|
20250113,194500,438950470,4090,4090,4090,4090,0
|
|
20250113,194400,438950470,4090,4090,4090,4090,0
|
|
20250113,194300,438950470,4090,4090,4090,4090,0
|
|
20250113,194200,438950470,4090,4090,4090,4090,0
|
|
20250113,194100,438950470,4090,4090,4090,4090,0
|
|
20250113,194000,438950470,4090,4090,4090,4090,0
|
|
20250113,193900,438950470,4090,4090,4090,4090,1545
|
|
20250113,193800,438950470,4090,4090,4090,4090,0
|
|
20250113,193700,438950470,4090,4090,4090,4090,0
|
|
20250113,193600,438950470,4090,4090,4090,4090,0
|
|
20250113,193500,438950470,4090,4090,4090,4090,0
|
|
20250113,193400,438950470,4090,4090,4090,4090,0
|
|
20250113,193300,438950470,4090,4090,4090,4090,0
|
|
20250113,193200,438950470,4090,4090,4090,4090,0
|
|
20250113,193100,438950470,4090,4090,4090,4090,0
|
|
20250113,193000,438950470,4090,4090,4090,4090,0
|
|
20250113,192900,438950470,4090,4090,4090,4090,0
|
|
20250113,192800,438950470,4090,4090,4090,4090,0
|
|
20250113,192700,438950470,4090,4090,4090,4090,0
|
|
20250113,192600,438950470,4090,4090,4090,4090,0
|
|
20250113,192500,438950470,4090,4090,4090,4090,0
|
|
20250113,192400,438950470,4090,4090,4090,4090,0
|
|
20250113,192300,438950470,4090,4090,4090,4090,0
|
|
20250113,192200,438950470,4090,4090,4090,4090,0
|
|
20250113,192100,438950470,4090,4090,4090,4090,0
|
|
20250113,192000,438950470,4090,4090,4090,4090,0
|
|
20250113,191900,438950470,4090,4090,4090,4090,0
|
|
20250113,191800,438950470,4090,4090,4090,4090,0
|
|
20250113,191700,438950470,4090,4090,4090,4090,0
|
|
20250113,191600,438950470,4090,4090,4090,4090,0
|
|
20250113,191500,438950470,4090,4090,4090,4090,0
|
|
20250113,191400,438950470,4090,4090,4090,4090,0
|
|
20250113,191300,438950470,4090,4090,4090,4090,0
|
|
20250113,191200,438950470,4090,4090,4090,4090,0
|
|
20250113,191100,438950470,4090,4090,4090,4090,0
|
|
20250113,191000,438950470,4090,4090,4090,4090,0
|
|
20250113,190900,438950470,4090,4090,4090,4090,1545
|
|
20250113,190800,438950470,4090,4090,4090,4090,0
|
|
20250113,190700,438950470,4090,4090,4090,4090,0
|
|
20250113,190600,438950470,4090,4090,4090,4090,0
|
|
20250113,190500,438950470,4090,4090,4090,4090,0
|
|
20250113,190400,438950470,4090,4090,4090,4090,0
|
|
20250113,190300,438950470,4090,4090,4090,4090,0
|
|
20250113,190200,438950470,4090,4090,4090,4090,0
|
|
20250113,190100,438950470,4090,4090,4090,4090,0
|
|
20250113,190000,438950470,4090,4090,4090,4090,0
|
|
20250113,185900,438950470,4090,4090,4090,4090,0
|
|
20250113,185800,438950470,4090,4090,4090,4090,0
|
|
20250113,185700,438950470,4090,4090,4090,4090,0
|
|
20250113,185600,438950470,4090,4090,4090,4090,0
|
|
20250113,185500,438950470,4090,4090,4090,4090,0
|
|
20250113,185400,438950470,4090,4090,4090,4090,0
|
|
20250113,185300,438950470,4090,4090,4090,4090,0
|
|
20250113,185200,438950470,4090,4090,4090,4090,0
|
|
20250113,185100,438950470,4090,4090,4090,4090,0
|
|
20250113,185000,438950470,4090,4090,4090,4090,0
|
|
20250113,184900,438950470,4090,4090,4090,4090,0
|
|
20250113,184800,438950470,4090,4090,4090,4090,0
|
|
20250113,184700,438950470,4090,4090,4090,4090,0
|
|
20250113,184600,438950470,4090,4090,4090,4090,0
|
|
20250113,184500,438950470,4090,4090,4090,4090,0
|
|
20250113,184400,438950470,4090,4090,4090,4090,0
|
|
20250113,184300,438950470,4090,4090,4090,4090,0
|
|
20250113,184200,438950470,4090,4090,4090,4090,0
|
|
20250113,184100,438950470,4090,4090,4090,4090,0
|
|
20250113,184000,438950470,4090,4090,4090,4090,0
|
|
20250113,183900,438950470,4090,4090,4090,4090,1545
|
|
20250113,183800,438950470,4090,4090,4090,4090,0
|
|
20250113,183700,438950470,4090,4090,4090,4090,0
|
|
20250113,183600,438950470,4090,4090,4090,4090,0
|
|
20250113,183500,438950470,4090,4090,4090,4090,0
|
|
20250113,183400,438950470,4090,4090,4090,4090,0
|
|
20250113,183300,438950470,4090,4090,4090,4090,0
|
|
20250113,183200,438950470,4090,4090,4090,4090,0
|
|
20250113,183100,438950470,4090,4090,4090,4090,0
|
|
20250113,183000,438950470,4090,4090,4090,4090,0
|
|
20250113,182900,438950470,4090,4090,4090,4090,0
|
|
20250113,182800,438950470,4090,4090,4090,4090,0
|
|
20250113,182700,438950470,4090,4090,4090,4090,0
|
|
20250113,182600,438950470,4090,4090,4090,4090,0
|
|
20250113,182500,438950470,4090,4090,4090,4090,0
|
|
20250113,182400,438950470,4090,4090,4090,4090,0
|
|
20250113,182300,438950470,4090,4090,4090,4090,0
|
|
20250113,182200,438950470,4090,4090,4090,4090,0
|
|
20250113,182100,438950470,4090,4090,4090,4090,0
|
|
20250113,182000,438950470,4090,4090,4090,4090,0
|
|
20250113,181900,438950470,4090,4090,4090,4090,0
|
|
20250113,181800,438950470,4090,4090,4090,4090,0
|
|
20250113,181700,438950470,4090,4090,4090,4090,0
|
|
20250113,181600,438950470,4090,4090,4090,4090,0
|
|
20250113,181500,438950470,4090,4090,4090,4090,0
|
|
20250113,181400,438950470,4090,4090,4090,4090,0
|
|
20250113,181300,438950470,4090,4090,4090,4090,0
|
|
20250113,181200,438950470,4090,4090,4090,4090,0
|
|
20250113,181100,438950470,4090,4090,4090,4090,0
|
|
20250113,181000,438950470,4090,4090,4090,4090,0
|
|
20250113,180900,438950470,4090,4090,4090,4090,1545
|
|
20250113,180800,438950470,4090,4090,4090,4090,0
|
|
20250113,180700,438950470,4090,4090,4090,4090,0
|
|
20250113,180600,438950470,4090,4090,4090,4090,0
|
|
20250113,180500,438950470,4090,4090,4090,4090,0
|
|
20250113,180400,438950470,4090,4090,4090,4090,0
|
|
20250113,180300,438950470,4090,4090,4090,4090,0
|
|
20250113,180200,438950470,4090,4090,4090,4090,0
|
|
20250113,180100,438950470,4090,4090,4090,4090,0
|
|
20250113,180000,438950470,4090,4090,4090,4090,0
|
|
20250113,175900,438950470,4090,4090,4090,4090,0
|
|
20250113,175800,438950470,4090,4090,4090,4090,0
|
|
20250113,175700,438950470,4090,4090,4090,4090,0
|
|
20250113,175600,438950470,4090,4090,4090,4090,0
|
|
20250113,175500,438950470,4090,4090,4090,4090,0
|
|
20250113,175400,438950470,4090,4090,4090,4090,0
|
|
20250113,175300,438950470,4090,4090,4090,4090,0
|
|
20250113,175200,438950470,4090,4090,4090,4090,0
|
|
20250113,175100,438950470,4090,4090,4090,4090,0
|
|
20250113,175000,438950470,4090,4090,4090,4090,0
|
|
20250113,174900,438950470,4090,4090,4090,4090,0
|
|
20250113,174800,438950470,4090,4090,4090,4090,0
|
|
20250113,174700,438950470,4090,4090,4090,4090,0
|
|
20250113,174600,438950470,4090,4090,4090,4090,0
|
|
20250113,174500,438950470,4090,4090,4090,4090,0
|
|
20250113,174400,438950470,4090,4090,4090,4090,0
|
|
20250113,174300,438950470,4090,4090,4090,4090,0
|
|
20250113,174200,438950470,4090,4090,4090,4090,0
|
|
20250113,174100,438950470,4090,4090,4090,4090,0
|
|
20250113,174000,438950470,4090,4090,4090,4090,0
|
|
20250113,173900,438950470,4090,4090,4090,4090,1545
|
|
20250113,173800,438950470,4090,4090,4090,4090,0
|
|
20250113,173700,438950470,4090,4090,4090,4090,0
|
|
20250113,173600,438950470,4090,4090,4090,4090,0
|
|
20250113,173500,438950470,4090,4090,4090,4090,0
|
|
20250113,173400,438950470,4090,4090,4090,4090,0
|
|
20250113,173300,438950470,4090,4090,4090,4090,0
|
|
20250113,173200,438950470,4090,4090,4090,4090,0
|
|
20250113,173100,438950470,4090,4090,4090,4090,0
|
|
20250113,173000,438950470,4090,4090,4090,4090,0
|
|
20250113,172900,438950470,4090,4090,4090,4090,0
|
|
20250113,172800,438950470,4090,4090,4090,4090,0
|
|
20250113,172700,438950470,4090,4090,4090,4090,0
|
|
20250113,172600,438950470,4090,4090,4090,4090,0
|
|
20250113,172500,438950470,4090,4090,4090,4090,0
|
|
20250113,172400,438950470,4090,4090,4090,4090,0
|
|
20250113,172300,438950470,4090,4090,4090,4090,0
|
|
20250113,172200,438950470,4090,4090,4090,4090,0
|
|
20250113,172100,438950470,4090,4090,4090,4090,0
|
|
20250113,172000,438950470,4090,4090,4090,4090,0
|
|
20250113,171900,438950470,4090,4090,4090,4090,0
|
|
20250113,171800,438950470,4090,4090,4090,4090,0
|
|
20250113,171700,438950470,4090,4090,4090,4090,0
|
|
20250113,171600,438950470,4090,4090,4090,4090,0
|
|
20250113,171500,438950470,4090,4090,4090,4090,0
|
|
20250113,171400,438950470,4090,4090,4090,4090,0
|
|
20250113,171300,438950470,4090,4090,4090,4090,0
|
|
20250113,171200,438950470,4090,4090,4090,4090,0
|
|
20250113,171100,438950470,4090,4090,4090,4090,0
|
|
20250113,171000,438950470,4090,4090,4090,4090,0
|
|
20250113,170900,438950470,4090,4090,4090,4090,1545
|
|
20250113,170800,438950470,4090,4090,4090,4090,0
|
|
20250113,170700,438950470,4090,4090,4090,4090,0
|
|
20250113,170600,438950470,4090,4090,4090,4090,0
|
|
20250113,170500,438950470,4090,4090,4090,4090,0
|
|
20250113,170400,438950470,4090,4090,4090,4090,0
|
|
20250113,170300,438950470,4090,4090,4090,4090,0
|
|
20250113,170200,438950470,4090,4090,4090,4090,0
|
|
20250113,170100,438950470,4090,4090,4090,4090,0
|
|
20250113,170000,438950470,4090,4090,4090,4090,0
|
|
20250113,165900,438950470,4090,4090,4090,4090,0
|
|
20250113,165800,438950470,4090,4090,4090,4090,0
|
|
20250113,165700,438950470,4090,4090,4090,4090,0
|
|
20250113,165600,438950470,4090,4090,4090,4090,0
|
|
20250113,165500,438950470,4090,4090,4090,4090,0
|
|
20250113,165400,438950470,4090,4090,4090,4090,0
|
|
20250113,165300,438950470,4090,4090,4090,4090,0
|
|
20250113,165200,438950470,4090,4090,4090,4090,0
|
|
20250113,165100,438950470,4090,4090,4090,4090,0
|
|
20250113,165000,438950470,4090,4090,4090,4090,0
|
|
20250113,164900,438950470,4090,4090,4090,4090,0
|
|
20250113,164800,438950470,4090,4090,4090,4090,0
|
|
20250113,164700,438950470,4090,4090,4090,4090,0
|
|
20250113,164600,438950470,4090,4090,4090,4090,0
|
|
20250113,164500,438950470,4090,4090,4090,4090,0
|
|
20250113,164400,438950470,4090,4090,4090,4090,0
|
|
20250113,164300,438950470,4090,4090,4090,4090,0
|
|
20250113,164200,438950470,4090,4090,4090,4090,0
|
|
20250113,164100,438950470,4090,4090,4090,4090,0
|
|
20250113,164000,438950470,4090,4090,4090,4090,0
|
|
20250113,163900,438950470,4090,4090,4090,4090,1545
|
|
20250113,163800,438950470,4090,4090,4090,4090,0
|
|
20250113,163700,438950470,4090,4090,4090,4090,0
|
|
20250113,163600,438950470,4090,4090,4090,4090,0
|
|
20250113,163500,438950470,4090,4090,4090,4090,0
|
|
20250113,163400,438950470,4090,4090,4090,4090,0
|
|
20250113,163300,438950470,4090,4090,4090,4090,0
|
|
20250113,163200,438950470,4090,4090,4090,4090,0
|
|
20250113,163100,438950470,4090,4090,4090,4090,0
|
|
20250113,163000,438950470,4090,4090,4090,4090,0
|
|
20250113,162900,438950470,4090,4090,4090,4090,0
|
|
20250113,162800,438950470,4090,4090,4090,4090,0
|
|
20250113,162700,438950470,4090,4090,4090,4090,0
|
|
20250113,162600,438950470,4090,4090,4090,4090,0
|
|
20250113,162500,438950470,4090,4090,4090,4090,0
|
|
20250113,162400,438950470,4090,4090,4090,4090,0
|
|
20250113,162300,438950470,4090,4090,4090,4090,0
|
|
20250113,162200,438950470,4090,4090,4090,4090,0
|
|
20250113,162100,438950470,4090,4090,4090,4090,0
|
|
20250113,162000,438950470,4090,4090,4090,4090,0
|
|
20250113,161900,438950470,4090,4090,4090,4090,0
|
|
20250113,161800,438950470,4090,4090,4090,4090,0
|
|
20250113,161700,438950470,4090,4090,4090,4090,0
|
|
20250113,161600,438950470,4090,4090,4090,4090,0
|
|
20250113,161500,438950470,4090,4090,4090,4090,0
|
|
20250113,161400,438950470,4090,4090,4090,4090,0
|
|
20250113,161300,438950470,4090,4090,4090,4090,0
|
|
20250113,161200,438950470,4090,4090,4090,4090,0
|
|
20250113,161100,438950470,4090,4090,4090,4090,0
|
|
20250113,161000,438950470,4090,4090,4090,4090,0
|
|
20250113,160900,438950470,4090,4090,4090,4090,1545
|
|
20250113,160800,438950470,4090,4090,4090,4090,0
|
|
20250113,160700,438950470,4090,4090,4090,4090,0
|
|
20250113,160600,438950470,4090,4090,4090,4090,0
|
|
20250113,160500,438950470,4090,4090,4090,4090,0
|
|
20250113,160400,438950470,4090,4090,4090,4090,0
|
|
20250113,160300,438950470,4090,4090,4090,4090,0
|
|
20250113,160200,438950470,4090,4090,4090,4090,0
|
|
20250113,160100,438950470,4090,4090,4090,4090,0
|
|
20250113,160000,438950470,4090,4090,4090,4090,0
|
|
20250113,155900,438950470,4090,4090,4090,4090,0
|
|
20250113,155800,438950470,4090,4090,4090,4090,0
|
|
20250113,155700,438950470,4090,4090,4090,4090,0
|
|
20250113,155600,438950470,4090,4090,4090,4090,0
|
|
20250113,155500,438950470,4090,4090,4090,4090,0
|
|
20250113,155400,438950470,4090,4090,4090,4090,0
|
|
20250113,155300,438950470,4090,4090,4090,4090,0
|
|
20250113,155200,438950470,4090,4090,4090,4090,0
|
|
20250113,155100,438950470,4090,4090,4090,4090,0
|
|
20250113,155000,438950470,4090,4090,4090,4090,0
|
|
20250113,154900,438950470,4090,4090,4090,4090,0
|
|
20250113,154800,438950470,4090,4090,4090,4090,0
|
|
20250113,154700,438950470,4090,4090,4090,4090,0
|
|
20250113,154600,438950470,4090,4090,4090,4090,0
|
|
20250113,154500,438950470,4090,4090,4090,4090,0
|
|
20250113,154400,438950470,4090,4090,4090,4090,0
|
|
20250113,154300,438950470,4090,4090,4090,4090,0
|
|
20250113,154200,438950470,4090,4090,4090,4090,0
|
|
20250113,154100,438950470,4090,4090,4090,4090,0
|
|
20250113,154000,438950470,4090,4090,4090,4090,0
|
|
20250113,153900,438950470,4090,4090,4090,4090,1545
|
|
20250113,153800,438950470,4090,4090,4090,4090,0
|
|
20250113,153700,438950470,4090,4090,4090,4090,0
|
|
20250113,153600,438950470,4090,4090,4090,4090,0
|
|
20250113,153500,438950470,4090,4090,4090,4090,0
|
|
20250113,153400,438950470,4090,4090,4090,4090,0
|
|
20250113,153300,438950470,4090,4090,4090,4090,0
|
|
20250113,153200,438950470,4090,4090,4090,4090,0
|
|
20250113,153100,438950470,4090,4090,4090,4090,0
|
|
20250113,153000,438950470,4090,4090,4090,4090,1545
|
|
20250113,152900,432631420,4090,4090,4090,4090,0
|
|
20250113,152800,432631420,4090,4090,4090,4090,0
|
|
20250113,152700,432631420,4090,4090,4090,4090,0
|
|
20250113,152600,432631420,4090,4090,4090,4090,0
|
|
20250113,152500,432631420,4090,4090,4090,4090,0
|
|
20250113,152400,432631420,4090,4090,4090,4090,0
|
|
20250113,152300,432631420,4090,4090,4090,4090,0
|
|
20250113,152200,432631420,4090,4090,4090,4090,0
|
|
20250113,152100,432631420,4090,4090,4090,4090,0
|
|
20250113,152000,432631420,4090,4090,4090,4090,0
|
|
20250113,151900,432631420,4090,4090,4090,4090,0
|
|
20250113,151800,432631420,4090,4090,4090,4090,0
|
|
20250113,151700,432631420,4090,4090,4090,4090,0
|
|
20250113,151600,432631420,4090,4090,4090,4090,0
|
|
20250113,151500,432631420,4090,4090,4090,4090,100
|
|
20250113,151400,432222420,4090,4090,4090,4090,4
|
|
20250113,151300,432206060,4090,4090,4090,4090,1
|
|
20250113,151200,432201970,4070,4090,4090,4070,6825
|
|
20250113,151100,404361590,4090,4080,4090,4075,1501
|
|
20250113,151000,398233765,4090,4080,4090,4080,401
|
|
20250113,150900,396597675,4090,4090,4090,4090,1
|
|
20250113,150800,396593585,4080,4090,4090,4080,51
|
|
20250113,150700,396385495,4090,4090,4090,4090,4
|
|
20250113,150600,396369135,4090,4085,4090,4085,191
|
|
20250113,150500,395588895,4090,4090,4090,4090,2
|
|
20250113,150400,395580715,4090,4090,4090,4085,706
|
|
20250113,150300,392695675,4090,4090,4090,4090,0
|
|
20250113,150200,392695675,4090,4090,4090,4090,72
|
|
20250113,150100,392401195,4080,4090,4090,4080,65
|
|
20250113,150000,392135895,4090,4090,4090,4090,1
|
|
20250113,145900,392131805,4095,4095,4095,4095,0
|
|
20250113,145800,392131805,4095,4085,4095,4080,574
|
|
20250113,145700,389788005,4095,4095,4095,4095,10
|
|
20250113,145600,389747055,4085,4085,4085,4085,0
|
|
20250113,145500,389747055,4085,4085,4085,4085,6
|
|
20250113,145400,389722545,4095,4095,4095,4095,0
|
|
20250113,145300,389722545,4095,4095,4095,4095,0
|
|
20250113,145200,389722545,4095,4095,4095,4095,0
|
|
20250113,145100,389722545,4095,4090,4095,4085,26
|
|
20250113,145000,389616320,4095,4085,4095,4085,86
|
|
20250113,144900,389265000,4095,4085,4095,4085,7
|
|
20250113,144800,389236395,4075,4085,4085,4075,375
|
|
20250113,144700,387705795,4095,4090,4095,4090,76
|
|
20250113,144600,387394950,4095,4095,4095,4095,0
|
|
20250113,144500,387394950,4095,4095,4095,4095,5
|
|
20250113,144400,387374475,4095,4095,4095,4095,40
|
|
20250113,144300,387210675,4095,4095,4095,4095,40
|
|
20250113,144200,387046875,4095,4095,4095,4095,0
|
|
20250113,144100,387046875,4095,4095,4095,4095,5
|
|
20250113,144000,387026400,4095,4095,4095,4095,751
|
|
20250113,143900,383951055,4095,4080,4095,4080,1001
|
|
20250113,143800,379866960,4095,4080,4095,4080,63
|
|
20250113,143700,379609575,4075,4075,4075,4075,5
|
|
20250113,143600,379589200,4095,4080,4095,4075,501
|
|
20250113,143500,377546405,4080,4080,4080,4080,22
|
|
20250113,143400,377456645,4100,4100,4100,4100,0
|
|
20250113,143300,377456645,4100,4080,4100,4080,521
|
|
20250113,143200,375330725,4075,4080,4080,4075,23
|
|
20250113,143100,375236995,4075,4075,4075,4075,254
|
|
20250113,143000,374201945,4075,4080,4080,4075,238
|
|
20250113,142900,373232090,4080,4080,4080,4080,6
|
|
20250113,142800,373207610,4080,4085,4085,4080,303
|
|
20250113,142700,371971145,4085,4085,4085,4085,500
|
|
20250113,142600,369928645,4085,4090,4090,4085,521
|
|
20250113,142500,367800260,4090,4090,4090,4090,55
|
|
20250113,142400,367575310,4090,4090,4090,4090,0
|
|
20250113,142300,367575310,4090,4090,4090,4090,0
|
|
20250113,142200,367575310,4090,4090,4090,4090,24
|
|
20250113,142100,367477150,4085,4085,4085,4085,100
|
|
20250113,142000,367068650,4090,4090,4090,4090,0
|
|
20250113,141900,367068650,4090,4090,4090,4090,1
|
|
20250113,141800,367064560,4090,4085,4090,4085,40
|
|
20250113,141700,366901135,4090,4090,4090,4090,1
|
|
20250113,141600,366897045,4090,4090,4090,4090,1
|
|
20250113,141500,366892955,4085,4085,4085,4085,3
|
|
20250113,141400,366880700,4085,4085,4085,4085,5
|
|
20250113,141300,366860275,4100,4100,4100,4100,0
|
|
20250113,141200,366860275,4100,4100,4100,4100,1
|
|
20250113,141100,366856175,4080,4080,4080,4080,100
|
|
20250113,141000,366448175,4100,4100,4100,4100,2
|
|
20250113,140900,366439975,4100,4100,4100,4100,0
|
|
20250113,140800,366439975,4100,4100,4100,4100,0
|
|
20250113,140700,366439975,4100,4100,4100,4100,0
|
|
20250113,140600,366439975,4100,4100,4100,4100,0
|
|
20250113,140500,366439975,4100,4080,4100,4075,704
|
|
20250113,140400,363567750,4085,4100,4100,4080,2000
|
|
20250113,140300,355395530,4105,4115,4115,4105,2
|
|
20250113,140200,355387310,4110,4110,4110,4110,15
|
|
20250113,140100,355325660,4100,4100,4100,4100,243
|
|
20250113,140000,354329360,4105,4105,4105,4105,473
|
|
20250113,135900,352387695,4110,4115,4115,4110,54
|
|
20250113,135800,352165500,4115,4115,4115,4115,39
|
|
20250113,135700,352005015,4120,4120,4120,4120,0
|
|
20250113,135600,352005015,4120,4120,4120,4105,1465
|
|
20250113,135500,345980510,4120,4120,4120,4120,4
|
|
20250113,135400,345964030,4120,4120,4120,4120,22
|
|
20250113,135300,345873390,4120,4120,4120,4120,0
|
|
20250113,135200,345873390,4120,4120,4120,4120,0
|
|
20250113,135100,345873390,4120,4120,4120,4120,5
|
|
20250113,135000,345852790,4120,4105,4120,4105,1719
|
|
20250113,134900,338794940,4105,4105,4105,4105,0
|
|
20250113,134800,338794940,4105,4105,4105,4105,100
|
|
20250113,134700,338384440,4105,4100,4105,4100,3
|
|
20250113,134600,338372135,4105,4105,4105,4105,1
|
|
20250113,134500,338368030,4105,4105,4105,4105,50
|
|
20250113,134400,338162780,4105,4105,4105,4105,3
|
|
20250113,134300,338150465,4105,4105,4105,4105,1
|
|
20250113,134200,338146360,4105,4100,4105,4100,7
|
|
20250113,134100,338117650,4105,4105,4105,4105,2
|
|
20250113,134000,338109440,4105,4100,4105,4100,1047
|
|
20250113,133900,333816640,4100,4100,4100,4100,1
|
|
20250113,133800,333812540,4095,4095,4095,4095,1
|
|
20250113,133700,333808445,4090,4090,4090,4090,300
|
|
20250113,133600,332581445,4100,4100,4100,4100,0
|
|
20250113,133500,332581445,4100,4100,4100,4100,120
|
|
20250113,133400,332089445,4100,4100,4100,4100,0
|
|
20250113,133300,332089445,4100,4100,4100,4100,1
|
|
20250113,133200,332085345,4100,4090,4100,4090,13
|
|
20250113,133100,332032165,4090,4090,4090,4090,0
|
|
20250113,133000,332032165,4090,4090,4090,4090,0
|
|
20250113,132900,332032165,4090,4090,4090,4090,43
|
|
20250113,132800,331856295,4090,4090,4090,4090,0
|
|
20250113,132700,331856295,4090,4090,4090,4090,0
|
|
20250113,132600,331856295,4090,4090,4090,4090,255
|
|
20250113,132500,330813345,4090,4090,4090,4090,0
|
|
20250113,132400,330813345,4090,4090,4090,4090,0
|
|
20250113,132300,330813345,4090,4090,4090,4090,0
|
|
20250113,132200,330813345,4090,4100,4100,4090,2160
|
|
20250113,132100,321959845,4100,4100,4100,4100,0
|
|
20250113,132000,321959845,4100,4100,4100,4100,50
|
|
20250113,131900,321754845,4100,4100,4100,4100,100
|
|
20250113,131800,321344845,4100,4100,4100,4100,0
|
|
20250113,131700,321344845,4100,4100,4100,4100,0
|
|
20250113,131600,321344845,4100,4100,4100,4100,0
|
|
20250113,131500,321344845,4100,4100,4100,4100,0
|
|
20250113,131400,321344845,4100,4095,4100,4095,22
|
|
20250113,131300,321254730,4095,4095,4095,4095,0
|
|
20250113,131200,321254730,4095,4095,4095,4095,5
|
|
20250113,131100,321234255,4085,4085,4085,4085,0
|
|
20250113,131000,321234255,4085,4085,4085,4085,0
|
|
20250113,130900,321234255,4085,4085,4085,4085,900
|
|
20250113,130800,317557755,4085,4085,4085,4085,9
|
|
20250113,130700,317520990,4085,4085,4085,4085,0
|
|
20250113,130600,317520990,4085,4085,4085,4085,0
|
|
20250113,130500,317520990,4085,4085,4085,4085,0
|
|
20250113,130400,317520990,4085,4085,4085,4085,505
|
|
20250113,130300,315458065,4085,4085,4085,4085,0
|
|
20250113,130200,315458065,4085,4085,4085,4085,2
|
|
20250113,130100,315449895,4085,4085,4085,4085,0
|
|
20250113,130000,315449895,4085,4085,4085,4085,0
|
|
20250113,125900,315449895,4085,4085,4085,4085,0
|
|
20250113,125800,315449895,4085,4085,4085,4085,73
|
|
20250113,125700,315151690,4085,4090,4090,4085,131
|
|
20250113,125600,314615925,4085,4085,4085,4085,0
|
|
20250113,125500,314615925,4085,4085,4085,4085,0
|
|
20250113,125400,314615925,4085,4085,4085,4085,10
|
|
20250113,125300,314575075,4095,4095,4095,4095,300
|
|
20250113,125200,313346575,4100,4100,4100,4100,0
|
|
20250113,125100,313346575,4100,4100,4100,4100,0
|
|
20250113,125000,313346575,4100,4100,4100,4100,0
|
|
20250113,124900,313346575,4100,4100,4100,4100,0
|
|
20250113,124800,313346575,4100,4100,4100,4100,12
|
|
20250113,124700,313297375,4100,4085,4100,4085,1491
|
|
20250113,124600,307201215,4095,4095,4095,4095,405
|
|
20250113,124500,305542740,4085,4085,4085,4085,1
|
|
20250113,124400,305538655,4090,4080,4090,4080,3432
|
|
20250113,124300,291511775,4090,4080,4090,4080,230
|
|
20250113,124200,290573075,4090,4090,4090,4090,0
|
|
20250113,124100,290573075,4090,4090,4090,4080,338
|
|
20250113,124000,289191955,4085,4085,4085,4085,22
|
|
20250113,123900,289102085,4080,4080,4080,4080,25
|
|
20250113,123800,289000085,4095,4080,4095,4080,6
|
|
20250113,123700,288975530,4095,4095,4095,4080,3206
|
|
20250113,123600,275866260,4095,4090,4095,4090,75
|
|
20250113,123500,275559500,4095,4095,4095,4095,21
|
|
20250113,123400,275473505,4095,4095,4100,4090,3819
|
|
20250113,123300,259835840,4100,4100,4100,4100,277
|
|
20250113,123200,258700140,4100,4100,4100,4100,226
|
|
20250113,123100,257773540,4100,4100,4100,4100,112
|
|
20250113,123000,257314340,4105,4105,4105,4105,144
|
|
20250113,122900,256723220,4105,4105,4105,4105,2
|
|
20250113,122800,256715010,4105,4100,4105,4100,141
|
|
20250113,122700,256136905,4105,4100,4105,4100,59
|
|
20250113,122600,255894990,4105,4105,4105,4105,0
|
|
20250113,122500,255894990,4105,4105,4105,4105,1
|
|
20250113,122400,255890885,4105,4105,4105,4105,10
|
|
20250113,122300,255849835,4105,4105,4105,4100,25
|
|
20250113,122200,255747225,4100,4100,4105,4100,12
|
|
20250113,122100,255698020,4095,4100,4100,4095,2037
|
|
20250113,122000,247347330,4105,4105,4105,4105,184
|
|
20250113,121900,246592010,4120,4105,4120,4105,68
|
|
20250113,121800,246312855,4120,4120,4120,4120,0
|
|
20250113,121700,246312855,4120,4120,4120,4120,0
|
|
20250113,121600,246312855,4120,4120,4120,4120,2
|
|
20250113,121500,246304615,4105,4105,4105,4105,626
|
|
20250113,121400,243734885,4120,4120,4120,4110,119
|
|
20250113,121300,243245775,4110,4110,4110,4110,35
|
|
20250113,121200,243101925,4120,4120,4120,4120,0
|
|
20250113,121100,243101925,4120,4115,4120,4115,7
|
|
20250113,121000,243073115,4115,4115,4115,4115,121
|
|
20250113,120900,242575200,4125,4125,4125,4125,0
|
|
20250113,120800,242575200,4125,4125,4125,4125,7
|
|
20250113,120700,242546325,4125,4120,4125,4120,2
|
|
20250113,120600,242538080,4125,4125,4125,4125,0
|
|
20250113,120500,242538080,4125,4105,4125,4105,11
|
|
20250113,120400,242492905,4115,4115,4115,4115,0
|
|
20250113,120300,242492905,4115,4125,4125,4115,46
|
|
20250113,120200,242303410,4125,4125,4125,4125,0
|
|
20250113,120100,242303410,4125,4125,4125,4125,0
|
|
20250113,120000,242303410,4125,4125,4125,4125,0
|
|
20250113,115900,242303410,4125,4120,4125,4120,4
|
|
20250113,115800,242286925,4125,4125,4125,4125,6
|
|
20250113,115700,242262175,4125,4120,4125,4120,2
|
|
20250113,115600,242253930,4125,4125,4125,4125,0
|
|
20250113,115500,242253930,4125,4125,4125,4125,0
|
|
20250113,115400,242253930,4125,4115,4125,4115,506
|
|
20250113,115300,240171030,4115,4105,4115,4105,384
|
|
20250113,115200,238594700,4105,4105,4105,4105,0
|
|
20250113,115100,238594700,4105,4105,4105,4105,503
|
|
20250113,115000,236529885,4110,4110,4110,4105,175
|
|
20250113,114900,235811475,4115,4115,4115,4115,130
|
|
20250113,114800,235276525,4115,4115,4115,4115,1
|
|
20250113,114700,235272410,4110,4110,4110,4110,5
|
|
20250113,114600,235251860,4110,4110,4110,4110,37
|
|
20250113,114500,235099790,4110,4110,4110,4110,10
|
|
20250113,114400,235058690,4115,4115,4115,4115,0
|
|
20250113,114300,235058690,4115,4110,4115,4110,24
|
|
20250113,114200,234960045,4110,4110,4110,4110,0
|
|
20250113,114100,234960045,4110,4110,4110,4110,0
|
|
20250113,114000,234960045,4110,4110,4110,4110,27
|
|
20250113,113900,234849075,4110,4110,4110,4110,0
|
|
20250113,113800,234849075,4110,4100,4110,4100,6
|
|
20250113,113700,234824465,4110,4110,4110,4105,145
|
|
20250113,113600,234229015,4105,4105,4105,4105,300
|
|
20250113,113500,232997515,4110,4110,4110,4110,0
|
|
20250113,113400,232997515,4110,4110,4110,4110,1
|
|
20250113,113300,232993405,4110,4110,4110,4110,20
|
|
20250113,113200,232911205,4110,4110,4110,4110,0
|
|
20250113,113100,232911205,4110,4110,4110,4110,2
|
|
20250113,113000,232902985,4110,4110,4110,4110,0
|
|
20250113,112900,232902985,4110,4110,4110,4110,0
|
|
20250113,112800,232902985,4110,4110,4110,4110,1
|
|
20250113,112700,232898875,4110,4110,4110,4110,3
|
|
20250113,112600,232886545,4115,4115,4115,4115,0
|
|
20250113,112500,232886545,4115,4115,4115,4115,0
|
|
20250113,112400,232886545,4115,4115,4115,4115,0
|
|
20250113,112300,232886545,4115,4115,4115,4115,1
|
|
20250113,112200,232882430,4100,4105,4105,4100,1919
|
|
20250113,112100,225014480,4115,4115,4115,4115,1
|
|
20250113,112000,225010365,4105,4120,4120,4105,2
|
|
20250113,111900,225002140,4115,4115,4115,4115,0
|
|
20250113,111800,225002140,4115,4115,4115,4115,2
|
|
20250113,111700,224993910,4120,4120,4120,4120,1
|
|
20250113,111600,224989790,4120,4120,4120,4120,1
|
|
20250113,111500,224985670,4100,4100,4100,4100,0
|
|
20250113,111400,224985670,4100,4100,4100,4100,150
|
|
20250113,111300,224370670,4120,4120,4120,4120,1
|
|
20250113,111200,224366550,4120,4120,4120,4120,298
|
|
20250113,111100,223138790,4120,4120,4120,4120,42
|
|
20250113,111000,222965750,4120,4120,4120,4120,0
|
|
20250113,110900,222965750,4120,4100,4120,4100,201
|
|
20250113,110800,222141630,4100,4105,4105,4100,203
|
|
20250113,110700,221308645,4120,4115,4120,4115,14
|
|
20250113,110600,221250990,4115,4115,4115,4110,3
|
|
20250113,110500,221238650,4115,4115,4115,4115,213
|
|
20250113,110400,220362155,4115,4115,4115,4115,0
|
|
20250113,110300,220362155,4115,4115,4115,4115,1
|
|
20250113,110200,220358040,4100,4100,4100,4100,1
|
|
20250113,110100,220353940,4110,4110,4110,4110,0
|
|
20250113,110000,220353940,4110,4110,4110,4110,29
|
|
20250113,105900,220234750,4115,4120,4120,4100,6
|
|
20250113,105800,220210105,4095,4100,4120,4095,29
|
|
20250113,105700,220090895,4120,4100,4120,4100,2706
|
|
20250113,105600,208995445,4100,4115,4115,4100,1097
|
|
20250113,105500,204491950,4125,4125,4125,4125,0
|
|
20250113,105400,204491950,4125,4120,4125,4120,8
|
|
20250113,105300,204458955,4125,4125,4125,4125,40
|
|
20250113,105200,204293955,4125,4125,4125,4125,0
|
|
20250113,105100,204293955,4125,4125,4125,4125,0
|
|
20250113,105000,204293955,4125,4110,4125,4110,11
|
|
20250113,104900,204248730,4110,4120,4120,4110,27
|
|
20250113,104800,204137520,4130,4130,4130,4130,5
|
|
20250113,104700,204116870,4130,4130,4130,4100,115
|
|
20250113,104600,203644935,4130,4125,4130,4125,102
|
|
20250113,104500,203223680,4130,4130,4130,4130,0
|
|
20250113,104400,203223680,4130,4135,4135,4100,435
|
|
20250113,104300,201437980,4135,4105,4135,4100,4
|
|
20250113,104200,201421535,4120,4100,4120,4100,1978
|
|
20250113,104100,193301335,4120,4100,4120,4100,303
|
|
20250113,104000,192058995,4120,4125,4125,4100,522
|
|
20250113,103900,189916235,4105,4125,4125,4105,1213
|
|
20250113,103800,184936360,4130,4115,4130,4105,1751
|
|
20250113,103700,177739540,4130,4130,4130,4130,0
|
|
20250113,103600,177739540,4130,4115,4130,4115,196
|
|
20250113,103500,176932985,4130,4130,4130,4130,2
|
|
20250113,103400,176924725,4130,4135,4135,4115,16
|
|
20250113,103300,176858790,4115,4115,4115,4115,113
|
|
20250113,103200,176393795,4140,4125,4140,4115,2297
|
|
20250113,103100,166931460,4125,4125,4125,4125,4
|
|
20250113,103000,166914960,4145,4140,4145,4140,10
|
|
20250113,102900,166873530,4140,4130,4140,4125,35
|
|
20250113,102800,166729125,4145,4145,4145,4145,5
|
|
20250113,102700,166708400,4145,4145,4145,4145,8
|
|
20250113,102600,166675240,4145,4145,4145,4145,0
|
|
20250113,102500,166675240,4145,4145,4145,4120,3
|
|
20250113,102400,166662830,4145,4125,4145,4120,201
|
|
20250113,102300,165834025,4145,4145,4145,4145,94
|
|
20250113,102200,165444395,4145,4145,4145,4145,21
|
|
20250113,102100,165357350,4145,4145,4145,4145,1
|
|
20250113,102000,165353205,4145,4145,4145,4145,4
|
|
20250113,101900,165336625,4145,4145,4145,4145,100
|
|
20250113,101800,164922125,4145,4130,4145,4120,302
|
|
20250113,101700,163675860,4145,4145,4145,4145,0
|
|
20250113,101600,163675860,4145,4145,4145,4145,1
|
|
20250113,101500,163671715,4145,4145,4145,4145,12
|
|
20250113,101400,163621975,4145,4120,4145,4120,5
|
|
20250113,101300,163601350,4145,4145,4145,4145,0
|
|
20250113,101200,163601350,4145,4145,4145,4145,2
|
|
20250113,101100,163593060,4150,4150,4150,4120,66
|
|
20250113,101000,163321080,4150,4150,4150,4150,2
|
|
20250113,100900,163312780,4150,4150,4150,4120,363
|
|
20250113,100800,161816810,4150,4150,4150,4150,3
|
|
20250113,100700,161804360,4150,4135,4150,4135,2
|
|
20250113,100600,161796075,4150,4150,4150,4150,1
|
|
20250113,100500,161791925,4150,4150,4150,4150,4
|
|
20250113,100400,161775325,4120,4150,4150,4120,52
|
|
20250113,100300,161561000,4125,4125,4125,4125,583
|
|
20250113,100200,159156125,4125,4125,4125,4125,200
|
|
20250113,100100,158331125,4125,4130,4130,4125,210
|
|
20250113,100000,157463885,4150,4150,4150,4150,0
|
|
20250113,095900,157463885,4150,4150,4150,4150,1
|
|
20250113,095800,157459735,4130,4150,4150,4130,751
|
|
20250113,095700,154357880,4150,4150,4150,4150,50
|
|
20250113,095600,154150380,4150,4150,4150,4150,0
|
|
20250113,095500,154150380,4150,4135,4150,4135,47
|
|
20250113,095400,153955810,4150,4150,4150,4150,2
|
|
20250113,095300,153947510,4150,4150,4150,4150,7
|
|
20250113,095200,153918460,4150,4150,4150,4150,10
|
|
20250113,095100,153876960,4150,4140,4150,4140,50
|
|
20250113,095000,153669940,4150,4150,4150,4145,121
|
|
20250113,094900,153168030,4150,4135,4150,4125,1001
|
|
20250113,094800,149035195,4155,4155,4155,4130,3127
|
|
20250113,094700,136120550,4155,4155,4155,4155,251
|
|
20250113,094600,135077645,4130,4155,4155,4130,319
|
|
20250113,094500,133758035,4155,4155,4155,4155,0
|
|
20250113,094400,133758035,4155,4155,4155,4155,11
|
|
20250113,094300,133712330,4155,4155,4155,4155,5
|
|
20250113,094200,133691555,4130,4155,4155,4130,52
|
|
20250113,094100,133476735,4155,4160,4160,4155,3
|
|
20250113,094000,133464265,4160,4145,4160,4130,501
|
|
20250113,093900,131392095,4145,4160,4160,4145,278
|
|
20250113,093800,130236835,4160,4150,4160,4145,1210
|
|
20250113,093700,125215310,4160,4160,4160,4150,4
|
|
20250113,093600,125198685,4155,4165,4175,4155,1869
|
|
20250113,093500,117422040,4175,4175,4175,4175,0
|
|
20250113,093400,117422040,4175,4170,4175,4170,20
|
|
20250113,093300,117338635,4175,4175,4175,4175,300
|
|
20250113,093200,116086135,4175,4175,4175,4175,1
|
|
20250113,093100,116081960,4175,4155,4180,4155,2096
|
|
20250113,093000,107372505,4155,4155,4160,4155,2110
|
|
20250113,092900,98605450,4155,4140,4160,4140,711
|
|
20250113,092800,95655815,4140,4150,4155,4140,397
|
|
20250113,092700,94010760,4160,4160,4160,4160,1
|
|
20250113,092600,94006600,4130,4135,4135,4130,3000
|
|
20250113,092500,81615760,4165,4165,4165,4165,2
|
|
20250113,092400,81607430,4135,4150,4150,4135,1300
|
|
20250113,092300,76226415,4150,4180,4180,4150,201
|
|
20250113,092200,75392235,4150,4180,4180,4150,2459
|
|
20250113,092100,65185615,4180,4180,4180,4180,15
|
|
20250113,092000,65122915,4180,4180,4180,4180,0
|
|
20250113,091900,65122915,4180,4180,4180,4180,90
|
|
20250113,091800,64746715,4185,4185,4185,4185,0
|
|
20250113,091700,64746715,4185,4165,4185,4140,857
|
|
20250113,091600,61189500,4185,4185,4185,4185,0
|
|
20250113,091500,61189500,4185,4180,4185,4180,81
|
|
20250113,091400,60850565,4180,4185,4185,4170,3828
|
|
20250113,091300,44867425,4175,4175,4175,4175,1032
|
|
20250113,091200,40558825,4185,4185,4190,4180,1221
|
|
20250113,091100,35448810,4190,4185,4190,4185,2203
|
|
20250113,091000,26228405,4185,4175,4185,4175,104
|
|
20250113,090900,25794185,4175,4170,4185,4170,320
|
|
20250113,090800,24457015,4185,4185,4185,4170,344
|
|
20250113,090700,23019680,4185,4185,4185,4185,23
|
|
20250113,090600,22923425,4170,4185,4185,4170,135
|
|
20250113,090500,22358465,4175,4150,4175,4150,101
|
|
20250113,090400,21939290,4150,4145,4150,4130,3289
|
|
20250113,090300,8334145,4145,4165,4165,4145,594
|
|
20250113,090200,5869065,4150,4150,4150,4150,120
|
|
20250113,090100,5371065,4150,4160,4160,4150,86
|
|
20250113,090000,5014055,4165,4175,4175,4165,1201
|