604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,190100,256066880,5060,5060,5060,5060,1092
|
|
20250110,190000,256066880,5060,5060,5060,5060,0
|
|
20250110,185900,256066880,5060,5060,5060,5060,0
|
|
20250110,185800,256066880,5060,5060,5060,5060,0
|
|
20250110,185700,256066880,5060,5060,5060,5060,0
|
|
20250110,185600,256066880,5060,5060,5060,5060,0
|
|
20250110,185500,256066880,5060,5060,5060,5060,0
|
|
20250110,185400,256066880,5060,5060,5060,5060,0
|
|
20250110,185300,256066880,5060,5060,5060,5060,0
|
|
20250110,185200,256066880,5060,5060,5060,5060,0
|
|
20250110,185100,256066880,5060,5060,5060,5060,0
|
|
20250110,185000,256066880,5060,5060,5060,5060,0
|
|
20250110,184900,256066880,5060,5060,5060,5060,0
|
|
20250110,184800,256066880,5060,5060,5060,5060,0
|
|
20250110,184700,256066880,5060,5060,5060,5060,0
|
|
20250110,184600,256066880,5060,5060,5060,5060,0
|
|
20250110,184500,256066880,5060,5060,5060,5060,0
|
|
20250110,184400,256066880,5060,5060,5060,5060,0
|
|
20250110,184300,256066880,5060,5060,5060,5060,0
|
|
20250110,184200,256066880,5060,5060,5060,5060,0
|
|
20250110,184100,256066880,5060,5060,5060,5060,0
|
|
20250110,184000,256066880,5060,5060,5060,5060,0
|
|
20250110,183900,256066880,5060,5060,5060,5060,0
|
|
20250110,183800,256066880,5060,5060,5060,5060,0
|
|
20250110,183700,256066880,5060,5060,5060,5060,0
|
|
20250110,183600,256066880,5060,5060,5060,5060,0
|
|
20250110,183500,256066880,5060,5060,5060,5060,0
|
|
20250110,183400,256066880,5060,5060,5060,5060,0
|
|
20250110,183300,256066880,5060,5060,5060,5060,0
|
|
20250110,183200,256066880,5060,5060,5060,5060,0
|
|
20250110,183100,256066880,5060,5060,5060,5060,1092
|
|
20250110,183000,256066880,5060,5060,5060,5060,0
|
|
20250110,182900,256066880,5060,5060,5060,5060,0
|
|
20250110,182800,256066880,5060,5060,5060,5060,0
|
|
20250110,182700,256066880,5060,5060,5060,5060,0
|
|
20250110,182600,256066880,5060,5060,5060,5060,0
|
|
20250110,182500,256066880,5060,5060,5060,5060,0
|
|
20250110,182400,256066880,5060,5060,5060,5060,0
|
|
20250110,182300,256066880,5060,5060,5060,5060,0
|
|
20250110,182200,256066880,5060,5060,5060,5060,0
|
|
20250110,182100,256066880,5060,5060,5060,5060,0
|
|
20250110,182000,256066880,5060,5060,5060,5060,0
|
|
20250110,181900,256066880,5060,5060,5060,5060,0
|
|
20250110,181800,256066880,5060,5060,5060,5060,0
|
|
20250110,181700,256066880,5060,5060,5060,5060,0
|
|
20250110,181600,256066880,5060,5060,5060,5060,0
|
|
20250110,181500,256066880,5060,5060,5060,5060,0
|
|
20250110,181400,256066880,5060,5060,5060,5060,0
|
|
20250110,181300,256066880,5060,5060,5060,5060,0
|
|
20250110,181200,256066880,5060,5060,5060,5060,0
|
|
20250110,181100,256066880,5060,5060,5060,5060,0
|
|
20250110,181000,256066880,5060,5060,5060,5060,0
|
|
20250110,180900,256066880,5060,5060,5060,5060,0
|
|
20250110,180800,256066880,5060,5060,5060,5060,0
|
|
20250110,180700,256066880,5060,5060,5060,5060,0
|
|
20250110,180600,256066880,5060,5060,5060,5060,0
|
|
20250110,180500,256066880,5060,5060,5060,5060,0
|
|
20250110,180400,256066880,5060,5060,5060,5060,0
|
|
20250110,180300,256066880,5060,5060,5060,5060,0
|
|
20250110,180200,256066880,5060,5060,5060,5060,0
|
|
20250110,180100,256066880,5060,5060,5060,5060,1092
|
|
20250110,180000,256066880,5060,5060,5060,5060,0
|
|
20250110,175900,256066880,5060,5060,5060,5060,0
|
|
20250110,175800,256066880,5060,5060,5060,5060,0
|
|
20250110,175700,256066880,5060,5060,5060,5060,0
|
|
20250110,175600,256066880,5060,5060,5060,5060,0
|
|
20250110,175500,256066880,5060,5060,5060,5060,0
|
|
20250110,175400,256066880,5060,5060,5060,5060,0
|
|
20250110,175300,256066880,5060,5060,5060,5060,0
|
|
20250110,175200,256066880,5060,5060,5060,5060,0
|
|
20250110,175100,256066880,5060,5060,5060,5060,0
|
|
20250110,175000,256066880,5060,5060,5060,5060,0
|
|
20250110,174900,256066880,5060,5060,5060,5060,0
|
|
20250110,174800,256066880,5060,5060,5060,5060,0
|
|
20250110,174700,256066880,5060,5060,5060,5060,0
|
|
20250110,174600,256066880,5060,5060,5060,5060,0
|
|
20250110,174500,256066880,5060,5060,5060,5060,0
|
|
20250110,174400,256066880,5060,5060,5060,5060,0
|
|
20250110,174300,256066880,5060,5060,5060,5060,0
|
|
20250110,174200,256066880,5060,5060,5060,5060,0
|
|
20250110,174100,256066880,5060,5060,5060,5060,0
|
|
20250110,174000,256066880,5060,5060,5060,5060,0
|
|
20250110,173900,256066880,5060,5060,5060,5060,0
|
|
20250110,173800,256066880,5060,5060,5060,5060,0
|
|
20250110,173700,256066880,5060,5060,5060,5060,0
|
|
20250110,173600,256066880,5060,5060,5060,5060,0
|
|
20250110,173500,256066880,5060,5060,5060,5060,0
|
|
20250110,173400,256066880,5060,5060,5060,5060,0
|
|
20250110,173300,256066880,5060,5060,5060,5060,0
|
|
20250110,173200,256066880,5060,5060,5060,5060,0
|
|
20250110,173100,256066880,5060,5060,5060,5060,1092
|
|
20250110,173000,256066880,5060,5060,5060,5060,0
|
|
20250110,172900,256066880,5060,5060,5060,5060,0
|
|
20250110,172800,256066880,5060,5060,5060,5060,0
|
|
20250110,172700,256066880,5060,5060,5060,5060,0
|
|
20250110,172600,256066880,5060,5060,5060,5060,0
|
|
20250110,172500,256066880,5060,5060,5060,5060,0
|
|
20250110,172400,256066880,5060,5060,5060,5060,0
|
|
20250110,172300,256066880,5060,5060,5060,5060,0
|
|
20250110,172200,256066880,5060,5060,5060,5060,0
|
|
20250110,172100,256066880,5060,5060,5060,5060,0
|
|
20250110,172000,256066880,5060,5060,5060,5060,0
|
|
20250110,171900,256066880,5060,5060,5060,5060,0
|
|
20250110,171800,256066880,5060,5060,5060,5060,0
|
|
20250110,171700,256066880,5060,5060,5060,5060,0
|
|
20250110,171600,256066880,5060,5060,5060,5060,0
|
|
20250110,171500,256066880,5060,5060,5060,5060,0
|
|
20250110,171400,256066880,5060,5060,5060,5060,0
|
|
20250110,171300,256066880,5060,5060,5060,5060,0
|
|
20250110,171200,256066880,5060,5060,5060,5060,0
|
|
20250110,171100,256066880,5060,5060,5060,5060,0
|
|
20250110,171000,256066880,5060,5060,5060,5060,0
|
|
20250110,170900,256066880,5060,5060,5060,5060,0
|
|
20250110,170800,256066880,5060,5060,5060,5060,0
|
|
20250110,170700,256066880,5060,5060,5060,5060,0
|
|
20250110,170600,256066880,5060,5060,5060,5060,0
|
|
20250110,170500,256066880,5060,5060,5060,5060,0
|
|
20250110,170400,256066880,5060,5060,5060,5060,0
|
|
20250110,170300,256066880,5060,5060,5060,5060,0
|
|
20250110,170200,256066880,5060,5060,5060,5060,0
|
|
20250110,170100,256066880,5060,5060,5060,5060,1092
|
|
20250110,170000,256066880,5060,5060,5060,5060,0
|
|
20250110,165900,256066880,5060,5060,5060,5060,0
|
|
20250110,165800,256066880,5060,5060,5060,5060,0
|
|
20250110,165700,256066880,5060,5060,5060,5060,0
|
|
20250110,165600,256066880,5060,5060,5060,5060,0
|
|
20250110,165500,256066880,5060,5060,5060,5060,0
|
|
20250110,165400,256066880,5060,5060,5060,5060,0
|
|
20250110,165300,256066880,5060,5060,5060,5060,0
|
|
20250110,165200,256066880,5060,5060,5060,5060,0
|
|
20250110,165100,256066880,5060,5060,5060,5060,0
|
|
20250110,165000,256066880,5060,5060,5060,5060,0
|
|
20250110,164900,256066880,5060,5060,5060,5060,0
|
|
20250110,164800,256066880,5060,5060,5060,5060,0
|
|
20250110,164700,256066880,5060,5060,5060,5060,0
|
|
20250110,164600,256066880,5060,5060,5060,5060,0
|
|
20250110,164500,256066880,5060,5060,5060,5060,0
|
|
20250110,164400,256066880,5060,5060,5060,5060,0
|
|
20250110,164300,256066880,5060,5060,5060,5060,0
|
|
20250110,164200,256066880,5060,5060,5060,5060,0
|
|
20250110,164100,256066880,5060,5060,5060,5060,0
|
|
20250110,164000,256066880,5060,5060,5060,5060,0
|
|
20250110,163900,256066880,5060,5060,5060,5060,0
|
|
20250110,163800,256066880,5060,5060,5060,5060,0
|
|
20250110,163700,256066880,5060,5060,5060,5060,0
|
|
20250110,163600,256066880,5060,5060,5060,5060,0
|
|
20250110,163500,256066880,5060,5060,5060,5060,0
|
|
20250110,163400,256066880,5060,5060,5060,5060,0
|
|
20250110,163300,256066880,5060,5060,5060,5060,0
|
|
20250110,163200,256066880,5060,5060,5060,5060,0
|
|
20250110,163100,256066880,5060,5060,5060,5060,1092
|
|
20250110,163000,256066880,5060,5060,5060,5060,0
|
|
20250110,162900,256066880,5060,5060,5060,5060,0
|
|
20250110,162800,256066880,5060,5060,5060,5060,0
|
|
20250110,162700,256066880,5060,5060,5060,5060,0
|
|
20250110,162600,256066880,5060,5060,5060,5060,0
|
|
20250110,162500,256066880,5060,5060,5060,5060,0
|
|
20250110,162400,256066880,5060,5060,5060,5060,0
|
|
20250110,162300,256066880,5060,5060,5060,5060,0
|
|
20250110,162200,256066880,5060,5060,5060,5060,0
|
|
20250110,162100,256066880,5060,5060,5060,5060,0
|
|
20250110,162000,256066880,5060,5060,5060,5060,0
|
|
20250110,161900,256066880,5060,5060,5060,5060,0
|
|
20250110,161800,256066880,5060,5060,5060,5060,0
|
|
20250110,161700,256066880,5060,5060,5060,5060,0
|
|
20250110,161600,256066880,5060,5060,5060,5060,0
|
|
20250110,161500,256066880,5060,5060,5060,5060,0
|
|
20250110,161400,256066880,5060,5060,5060,5060,0
|
|
20250110,161300,256066880,5060,5060,5060,5060,0
|
|
20250110,161200,256066880,5060,5060,5060,5060,0
|
|
20250110,161100,256066880,5060,5060,5060,5060,0
|
|
20250110,161000,256066880,5060,5060,5060,5060,0
|
|
20250110,160900,256066880,5060,5060,5060,5060,0
|
|
20250110,160800,256066880,5060,5060,5060,5060,0
|
|
20250110,160700,256066880,5060,5060,5060,5060,0
|
|
20250110,160600,256066880,5060,5060,5060,5060,0
|
|
20250110,160500,256066880,5060,5060,5060,5060,0
|
|
20250110,160400,256066880,5060,5060,5060,5060,0
|
|
20250110,160300,256066880,5060,5060,5060,5060,0
|
|
20250110,160200,256066880,5060,5060,5060,5060,0
|
|
20250110,160100,256066880,5060,5060,5060,5060,1092
|
|
20250110,160000,256066880,5060,5060,5060,5060,0
|
|
20250110,155900,256066880,5060,5060,5060,5060,0
|
|
20250110,155800,256066880,5060,5060,5060,5060,0
|
|
20250110,155700,256066880,5060,5060,5060,5060,0
|
|
20250110,155600,256066880,5060,5060,5060,5060,0
|
|
20250110,155500,256066880,5060,5060,5060,5060,0
|
|
20250110,155400,256066880,5060,5060,5060,5060,0
|
|
20250110,155300,256066880,5060,5060,5060,5060,0
|
|
20250110,155200,256066880,5060,5060,5060,5060,0
|
|
20250110,155100,256066880,5060,5060,5060,5060,0
|
|
20250110,155000,256066880,5060,5060,5060,5060,0
|
|
20250110,154900,256066880,5060,5060,5060,5060,0
|
|
20250110,154800,256066880,5060,5060,5060,5060,0
|
|
20250110,154700,256066880,5060,5060,5060,5060,0
|
|
20250110,154600,256066880,5060,5060,5060,5060,0
|
|
20250110,154500,256066880,5060,5060,5060,5060,0
|
|
20250110,154400,256066880,5060,5060,5060,5060,0
|
|
20250110,154300,256066880,5060,5060,5060,5060,0
|
|
20250110,154200,256066880,5060,5060,5060,5060,0
|
|
20250110,154100,256066880,5060,5060,5060,5060,0
|
|
20250110,154000,256066880,5060,5060,5060,5060,0
|
|
20250110,153900,256066880,5060,5060,5060,5060,0
|
|
20250110,153800,256066880,5060,5060,5060,5060,0
|
|
20250110,153700,256066880,5060,5060,5060,5060,0
|
|
20250110,153600,256066880,5060,5060,5060,5060,0
|
|
20250110,153500,256066880,5060,5060,5060,5060,0
|
|
20250110,153400,256066880,5060,5060,5060,5060,0
|
|
20250110,153300,256066880,5060,5060,5060,5060,0
|
|
20250110,153200,256066880,5060,5060,5060,5060,0
|
|
20250110,153100,256066880,5060,5060,5060,5060,1092
|
|
20250110,153000,256066880,5060,5060,5060,5060,1092
|
|
20250110,152900,250541360,5080,5080,5080,5080,0
|
|
20250110,152800,250541360,5080,5080,5080,5080,0
|
|
20250110,152700,250541360,5080,5080,5080,5080,0
|
|
20250110,152600,250541360,5080,5080,5080,5080,0
|
|
20250110,152500,250541360,5080,5080,5080,5080,0
|
|
20250110,152400,250541360,5080,5080,5080,5080,0
|
|
20250110,152300,250541360,5080,5080,5080,5080,0
|
|
20250110,152200,250541360,5080,5080,5080,5080,0
|
|
20250110,152100,250541360,5080,5080,5080,5080,0
|
|
20250110,152000,250541360,5080,5080,5080,5080,0
|
|
20250110,151900,250541360,5080,5090,5090,5080,3
|
|
20250110,151800,250526100,5070,5070,5070,5070,0
|
|
20250110,151700,250526100,5070,5100,5100,5070,329
|
|
20250110,151600,248852320,5090,5090,5090,5090,341
|
|
20250110,151500,247116630,5070,5070,5090,5070,541
|
|
20250110,151400,244365870,5090,5090,5090,5080,433
|
|
20250110,151300,242162260,5090,5090,5090,5090,396
|
|
20250110,151200,240146620,5100,5090,5100,5090,841
|
|
20250110,151100,235864610,5090,5090,5090,5060,473
|
|
20250110,151000,233457070,5100,5100,5100,5070,423
|
|
20250110,150900,231300490,5070,5080,5110,5070,3625
|
|
20250110,150800,212834310,5080,5080,5080,5080,342
|
|
20250110,150700,211096950,5080,5080,5080,5080,399
|
|
20250110,150600,209070030,5080,5080,5080,5070,490
|
|
20250110,150500,206580930,5080,5070,5080,5050,3679
|
|
20250110,150400,187938710,5070,5070,5070,5060,539
|
|
20250110,150300,185206690,5070,5060,5070,5060,404
|
|
20250110,150200,183161920,5050,5050,5070,5040,600
|
|
20250110,150100,180130350,5050,5050,5060,5030,4258
|
|
20250110,150000,158630820,5050,5050,5050,5050,397
|
|
20250110,145900,156625970,5050,5050,5050,5050,0
|
|
20250110,145800,156625970,5050,5040,5050,5040,140
|
|
20250110,145700,155920360,5040,5040,5040,5040,0
|
|
20250110,145600,155920360,5040,5040,5040,5040,11
|
|
20250110,145500,155864920,5040,5040,5040,5040,10
|
|
20250110,145400,155814520,5020,5020,5020,5020,1
|
|
20250110,145300,155809500,5040,5040,5040,5040,101
|
|
20250110,145200,155300460,5030,5040,5050,5030,945
|
|
20250110,145100,150538430,5050,5050,5050,5050,10
|
|
20250110,145000,150487930,5050,5050,5050,5050,15
|
|
20250110,144900,150412180,5040,5050,5050,5040,25
|
|
20250110,144800,150285980,5050,5050,5050,5050,0
|
|
20250110,144700,150285980,5050,5050,5050,5050,0
|
|
20250110,144600,150285980,5050,5050,5050,5050,0
|
|
20250110,144500,150285980,5050,5050,5050,5050,0
|
|
20250110,144400,150285980,5050,5050,5050,5050,0
|
|
20250110,144300,150285980,5050,5050,5050,5050,0
|
|
20250110,144200,150285980,5050,5030,5050,5030,4
|
|
20250110,144100,150265830,5050,5040,5050,5040,20
|
|
20250110,144000,150164930,5050,5040,5050,5040,43
|
|
20250110,143900,149948200,5030,5030,5030,5030,160
|
|
20250110,143800,149143400,5030,5030,5030,5030,0
|
|
20250110,143700,149143400,5030,5030,5030,5030,0
|
|
20250110,143600,149143400,5030,5020,5050,5020,1047
|
|
20250110,143500,143884520,5030,5030,5030,5030,75
|
|
20250110,143400,143507270,5050,5050,5050,5050,4
|
|
20250110,143300,143487070,5050,5050,5050,5050,0
|
|
20250110,143200,143487070,5050,5050,5050,5050,0
|
|
20250110,143100,143487070,5050,5030,5050,5030,434
|
|
20250110,143000,141300630,5030,5040,5050,5030,1377
|
|
20250110,142900,134361300,5020,5040,5050,5020,7
|
|
20250110,142800,134326050,5050,5020,5050,5020,8
|
|
20250110,142700,134285770,5040,5020,5040,5020,3
|
|
20250110,142600,134270690,5020,5030,5030,5020,99
|
|
20250110,142500,133772740,5050,5030,5050,5030,29
|
|
20250110,142400,133626830,5050,5030,5050,5030,5
|
|
20250110,142300,133601660,5030,5030,5030,5030,2
|
|
20250110,142200,133591600,5030,5030,5050,5030,6
|
|
20250110,142100,133561390,5030,5030,5030,5030,4
|
|
20250110,142000,133541270,5050,5030,5050,5030,29
|
|
20250110,141900,133395370,5030,5030,5030,5030,4
|
|
20250110,141800,133375250,5050,5040,5050,5030,211
|
|
20250110,141700,132311800,5040,5050,5050,5040,3
|
|
20250110,141600,132296670,5040,5040,5040,5040,9
|
|
20250110,141500,132251310,5040,5040,5040,5040,4
|
|
20250110,141400,132231150,5040,5050,5050,5040,37
|
|
20250110,141300,132044660,5050,5040,5050,5040,20
|
|
20250110,141200,131943700,5040,5040,5040,5040,4
|
|
20250110,141100,131923540,5050,5050,5060,5040,24
|
|
20250110,141000,131802350,5040,5050,5060,5040,14
|
|
20250110,140900,131731630,5040,5040,5060,5040,9
|
|
20250110,140800,131686180,5040,5040,5040,5040,2
|
|
20250110,140700,131676100,5040,5040,5040,5040,4
|
|
20250110,140600,131655940,5040,5040,5040,5030,5
|
|
20250110,140500,131630750,5040,5020,5040,5020,6
|
|
20250110,140400,131600590,5020,5020,5020,5020,2
|
|
20250110,140300,131590550,5030,5060,5060,5000,74
|
|
20250110,140200,131217040,5070,5050,5070,5050,331
|
|
20250110,140100,129544000,5050,5050,5050,5050,2
|
|
20250110,140000,129533900,5050,5070,5070,5050,12
|
|
20250110,135900,129473150,5050,5050,5060,5050,248
|
|
20250110,135800,128218310,5050,5050,5060,5050,1366
|
|
20250110,135700,121307380,5040,5040,5040,5040,4
|
|
20250110,135600,121287220,5040,5040,5050,5040,335
|
|
20250110,135500,119595510,5040,5040,5040,5040,2
|
|
20250110,135400,119585430,5040,5040,5040,5040,4
|
|
20250110,135300,119565270,5040,5040,5050,5040,5
|
|
20250110,135200,119540060,5040,5040,5040,5040,2
|
|
20250110,135100,119529980,5040,5040,5050,5040,24
|
|
20250110,135000,119408820,5040,5050,5050,5040,15
|
|
20250110,134900,119333110,5040,5040,5040,5040,2
|
|
20250110,134800,119323030,5040,5040,5040,5040,4
|
|
20250110,134700,119302870,5040,5050,5050,5040,14
|
|
20250110,134600,119232210,5040,5040,5040,5040,4
|
|
20250110,134500,119212050,5040,5040,5040,5040,2
|
|
20250110,134400,119201970,5040,5040,5040,5040,6
|
|
20250110,134300,119171730,5040,5040,5060,5040,13
|
|
20250110,134200,119106110,5050,5030,5050,5030,584
|
|
20250110,134100,116159930,5040,5030,5040,5030,12
|
|
20250110,134000,116099490,5040,5030,5040,5030,43
|
|
20250110,133900,115883010,5040,5040,5040,5030,1017
|
|
20250110,133800,110757350,5040,5030,5040,5030,474
|
|
20250110,133700,108369420,5010,5010,5030,5010,6
|
|
20250110,133600,108339320,5010,5020,5040,5010,295
|
|
20250110,133500,106855530,5020,5010,5020,5000,334
|
|
20250110,133400,105179860,5030,5030,5030,5010,747
|
|
20250110,133300,101422530,5030,5020,5030,5010,24
|
|
20250110,133200,101302060,5010,5020,5020,5010,262
|
|
20250110,133100,99986910,5010,5000,5020,5000,511
|
|
20250110,133000,97426900,5000,5000,5000,5000,12
|
|
20250110,132900,97366900,5000,5010,5010,5000,199
|
|
20250110,132800,96369950,5010,5010,5010,5010,4
|
|
20250110,132700,96349910,5010,5000,5010,5000,62
|
|
20250110,132600,96039310,5000,5000,5000,5000,2
|
|
20250110,132500,96029310,5000,5020,5020,5000,6
|
|
20250110,132400,95999270,5000,4995,5010,4995,576
|
|
20250110,132300,93113860,4995,4995,4995,4995,2
|
|
20250110,132200,93103870,4995,4995,4995,4995,4
|
|
20250110,132100,93083890,5000,4995,5010,4995,30
|
|
20250110,132000,92933900,5010,5010,5010,4995,9
|
|
20250110,131900,92888840,5000,4985,5010,4985,1212
|
|
20250110,131800,86828875,4975,4980,4980,4975,8
|
|
20250110,131700,86789055,4980,4980,4980,4975,19
|
|
20250110,131600,86694445,4980,4970,5000,4970,2036
|
|
20250110,131500,76519575,4970,4970,4985,4970,250
|
|
20250110,131400,75274645,4970,4970,4970,4970,5
|
|
20250110,131300,75249795,4970,4970,4970,4970,4
|
|
20250110,131200,75229915,4970,4970,4970,4970,4
|
|
20250110,131100,75210035,4970,4970,4970,4970,2
|
|
20250110,131000,75200095,4970,4970,4970,4970,4
|
|
20250110,130900,75180215,4970,4970,4970,4970,4
|
|
20250110,130800,75160335,4970,4970,4970,4970,4
|
|
20250110,130700,75140455,4980,4980,4980,4970,8
|
|
20250110,130600,75100645,4975,4980,4980,4970,6
|
|
20250110,130500,75070810,4975,4975,4980,4970,7
|
|
20250110,130400,75035990,4975,4975,4975,4975,2
|
|
20250110,130300,75026040,4975,4975,4975,4975,4
|
|
20250110,130200,75006140,4975,4975,4975,4975,4
|
|
20250110,130100,74986240,4980,4975,4980,4975,53
|
|
20250110,130000,74722560,4975,4975,4975,4975,4
|
|
20250110,125900,74702660,4975,4975,4975,4975,54
|
|
20250110,125800,74434010,4975,4975,4975,4975,2
|
|
20250110,125700,74424060,4975,4975,4975,4975,4
|
|
20250110,125600,74404160,4975,4975,4975,4975,4
|
|
20250110,125500,74384260,4975,4980,4980,4975,26
|
|
20250110,125400,74254790,4980,4980,4980,4980,4
|
|
20250110,125300,74234870,4980,4975,4980,4975,32
|
|
20250110,125200,74075520,4975,4980,4980,4975,27
|
|
20250110,125100,73941070,4975,4975,4975,4975,4
|
|
20250110,125000,73921170,4975,4975,4975,4975,4
|
|
20250110,124900,73901270,4975,4975,4975,4975,4
|
|
20250110,124800,73881370,4975,4975,4975,4975,2
|
|
20250110,124700,73871420,4975,4970,4985,4970,6
|
|
20250110,124600,73841570,4970,4970,4970,4970,4
|
|
20250110,124500,73821690,4970,4970,4970,4970,2
|
|
20250110,124400,73811750,4970,4970,4970,4970,4
|
|
20250110,124300,73791870,4970,4970,4985,4970,606
|
|
20250110,124200,70773275,4970,4975,4975,4970,8
|
|
20250110,124100,70733485,4970,4970,4970,4970,4
|
|
20250110,124000,70713605,4970,4975,4975,4970,24
|
|
20250110,123900,70594225,4970,4980,4980,4970,4
|
|
20250110,123800,70574325,4970,4970,4970,4970,4
|
|
20250110,123700,70554445,4970,4970,4970,4970,4
|
|
20250110,123600,70534565,4970,4970,4970,4970,2
|
|
20250110,123500,70524625,4970,4970,4970,4970,4
|
|
20250110,123400,70504745,4975,4970,4975,4970,11
|
|
20250110,123300,70450040,4970,4970,4970,4970,2
|
|
20250110,123200,70440100,4970,4970,4970,4970,4
|
|
20250110,123100,70420220,4970,4970,4970,4970,4
|
|
20250110,123000,70400340,4970,4970,4970,4970,14
|
|
20250110,122900,70330760,4970,4970,4970,4970,2
|
|
20250110,122800,70320820,4970,4970,4970,4970,4
|
|
20250110,122700,70300940,4970,4970,4970,4970,4
|
|
20250110,122600,70281060,4970,4970,4970,4970,2
|
|
20250110,122500,70271120,4970,4970,4970,4970,4
|
|
20250110,122400,70251240,4970,4970,4970,4970,4
|
|
20250110,122300,70231360,4970,4970,4970,4970,2
|
|
20250110,122200,70221420,4970,4970,4970,4970,4
|
|
20250110,122100,70201540,4970,4970,4970,4970,5
|
|
20250110,122000,70176690,4970,4970,4970,4970,3
|
|
20250110,121900,70161780,4970,4970,4970,4970,4
|
|
20250110,121800,70141900,4970,4970,4970,4970,4
|
|
20250110,121700,70122020,4970,4970,4970,4970,2
|
|
20250110,121600,70112080,4970,4975,4975,4970,15
|
|
20250110,121500,70037475,4970,4970,4970,4970,4
|
|
20250110,121400,70017595,4970,4970,4970,4970,2
|
|
20250110,121300,70007655,4970,4970,4970,4970,4
|
|
20250110,121200,69987775,4970,4970,4970,4970,4
|
|
20250110,121100,69967895,4970,4970,4970,4970,4
|
|
20250110,121000,69948015,4970,4970,4970,4970,12
|
|
20250110,120900,69888375,4970,4970,4970,4970,14
|
|
20250110,120800,69818795,4970,4970,4970,4970,4
|
|
20250110,120700,69798915,4970,4980,4980,4970,13
|
|
20250110,120600,69734295,4970,4970,4970,4970,4
|
|
20250110,120500,69714415,4970,4970,4980,4970,7
|
|
20250110,120400,69679605,4970,4970,4970,4970,2
|
|
20250110,120300,69669665,4970,4970,4970,4970,4
|
|
20250110,120200,69649785,4970,4970,4970,4970,4
|
|
20250110,120100,69629905,4970,4970,4970,4970,2
|
|
20250110,120000,69619965,4970,4970,4970,4970,4
|
|
20250110,115900,69600085,4970,4970,4970,4970,4
|
|
20250110,115800,69580205,4970,4970,4970,4970,2
|
|
20250110,115700,69570265,4970,4970,4970,4970,4
|
|
20250110,115600,69550385,4970,4970,4970,4970,9
|
|
20250110,115500,69505655,4970,4970,4970,4970,3
|
|
20250110,115400,69490745,4970,4970,4970,4970,4
|
|
20250110,115300,69470865,4970,4970,4975,4970,38
|
|
20250110,115200,69281995,4975,4970,4975,4970,6
|
|
20250110,115100,69252165,4970,4970,4970,4970,2
|
|
20250110,115000,69242225,4970,4970,4970,4970,15
|
|
20250110,114900,69167675,4970,4970,4970,4970,4
|
|
20250110,114800,69147795,4970,4970,4970,4970,12
|
|
20250110,114700,69088155,4970,4970,4970,4970,14
|
|
20250110,114600,69018575,4970,4970,4970,4970,4
|
|
20250110,114500,68998695,4970,4970,4970,4970,2
|
|
20250110,114400,68988755,4970,4970,4970,4970,4
|
|
20250110,114300,68968875,4970,4970,4970,4970,4
|
|
20250110,114200,68948995,4970,4970,4970,4970,2
|
|
20250110,114100,68939055,4970,4970,4970,4970,4
|
|
20250110,114000,68919175,4975,4980,4980,4970,119
|
|
20250110,113900,68326580,4980,4980,4980,4980,2
|
|
20250110,113800,68316620,4980,4980,4980,4980,4
|
|
20250110,113700,68296700,4980,4980,4980,4980,4
|
|
20250110,113600,68276780,4980,4980,4980,4980,12
|
|
20250110,113500,68217020,4980,4985,4985,4980,114
|
|
20250110,113400,67648800,4980,4980,4980,4980,74
|
|
20250110,113300,67280280,4980,4980,4980,4980,4
|
|
20250110,113200,67260360,4980,4980,4980,4980,2
|
|
20250110,113100,67250400,4980,4980,4980,4980,4
|
|
20250110,113000,67230480,4980,4980,4980,4980,4
|
|
20250110,112900,67210560,4980,4980,4980,4980,2
|
|
20250110,112800,67200600,4980,4980,4980,4980,4
|
|
20250110,112700,67180680,4980,4980,4980,4980,4
|
|
20250110,112600,67160760,4980,4980,4980,4980,2
|
|
20250110,112500,67150800,4980,4980,4980,4980,4
|
|
20250110,112400,67130880,4980,4980,4980,4980,4
|
|
20250110,112300,67110960,4980,4980,4980,4980,302
|
|
20250110,112200,65607000,4980,4980,4985,4980,5
|
|
20250110,112100,65582095,4980,4980,4980,4980,4
|
|
20250110,112000,65562175,4980,4980,4980,4980,234
|
|
20250110,111900,64396855,4980,4980,4990,4980,5
|
|
20250110,111800,64371945,4990,4980,4990,4980,117
|
|
20250110,111700,63789255,4990,4990,4990,4980,56
|
|
20250110,111600,63509835,4980,4975,4990,4975,425
|
|
20250110,111500,61391640,4970,4975,4980,4970,34
|
|
20250110,111400,61222580,4980,4975,4980,4970,8
|
|
20250110,111300,61182770,4980,4975,4980,4975,3
|
|
20250110,111200,61167840,4980,4970,4980,4970,23
|
|
20250110,111100,61053475,4970,4975,4980,4970,5
|
|
20250110,111000,61028610,4980,4975,4980,4975,6
|
|
20250110,110900,60998745,4970,4980,4985,4970,42
|
|
20250110,110800,60789880,4985,4975,4985,4970,11
|
|
20250110,110700,60735120,4985,4985,4985,4975,13
|
|
20250110,110600,60670355,4985,4980,4985,4970,31
|
|
20250110,110500,60516175,4980,4980,4980,4970,15
|
|
20250110,110400,60441530,4980,4970,4980,4970,4
|
|
20250110,110300,60421635,4970,4970,4970,4970,4
|
|
20250110,110200,60401755,4970,4970,4970,4970,4
|
|
20250110,110100,60381875,4970,4985,4985,4970,3
|
|
20250110,110000,60366950,4980,4980,4980,4980,513
|
|
20250110,105900,57812210,4980,4980,4980,4980,163
|
|
20250110,105800,57000470,4980,4975,4980,4970,383
|
|
20250110,105700,55094545,4970,4970,4975,4970,33
|
|
20250110,105600,54930415,4970,4970,4970,4970,329
|
|
20250110,105500,53295285,4975,4955,4980,4950,2289
|
|
20250110,105400,41910080,4960,4945,4980,4945,1944
|
|
20250110,105300,32260670,4940,4940,4940,4940,4
|
|
20250110,105200,32240910,4940,4940,4940,4940,4
|
|
20250110,105100,32221150,4940,4940,4940,4940,2
|
|
20250110,105000,32211270,4940,4940,4940,4940,4
|
|
20250110,104900,32191510,4940,4940,4940,4940,4
|
|
20250110,104800,32171750,4940,4940,4940,4940,2
|
|
20250110,104700,32161870,4940,4940,4940,4940,4
|
|
20250110,104600,32142110,4945,4940,4945,4940,54
|
|
20250110,104500,31875100,4945,4940,4945,4940,119
|
|
20250110,104400,31286655,4935,4935,4935,4935,4
|
|
20250110,104300,31266915,4935,4935,4935,4935,4
|
|
20250110,104200,31247175,4935,4945,4945,4935,3
|
|
20250110,104100,31232360,4935,4935,4935,4935,4
|
|
20250110,104000,31212620,4935,4935,4935,4935,4
|
|
20250110,103900,31192880,4935,4935,4935,4935,2
|
|
20250110,103800,31183010,4935,4935,4935,4935,4
|
|
20250110,103700,31163270,4935,4935,4945,4935,6
|
|
20250110,103600,31133640,4945,4935,4945,4935,7
|
|
20250110,103500,31099075,4935,4935,4935,4935,2
|
|
20250110,103400,31089205,4935,4935,4935,4935,204
|
|
20250110,103300,30082465,4935,4935,4935,4935,4
|
|
20250110,103200,30062725,4945,4945,4945,4935,4
|
|
20250110,103100,30042965,4935,4935,4935,4935,4
|
|
20250110,103000,30023225,4940,4940,4945,4940,166
|
|
20250110,102900,29202775,4945,4945,4945,4940,8
|
|
20250110,102800,29163225,4945,4940,4945,4940,5
|
|
20250110,102700,29138520,4940,4940,4945,4940,5
|
|
20250110,102600,29113815,4945,4940,4945,4940,3
|
|
20250110,102500,29098990,4940,4940,4940,4940,4
|
|
20250110,102400,29079230,4935,4935,4940,4935,104
|
|
20250110,102300,28565490,4935,4935,4945,4935,17
|
|
20250110,102200,28481585,4935,4950,4950,4935,188
|
|
20250110,102100,27552860,4940,4940,4940,4940,4
|
|
20250110,102000,27533100,4940,4940,4940,4940,2
|
|
20250110,101900,27523220,4940,4940,4950,4940,5
|
|
20250110,101800,27498510,4940,4940,4940,4940,4
|
|
20250110,101700,27478750,4940,4940,4940,4940,4
|
|
20250110,101600,27458990,4940,4940,4940,4940,2
|
|
20250110,101500,27449110,4940,4940,4940,4940,4
|
|
20250110,101400,27429350,4940,4940,4940,4940,4
|
|
20250110,101300,27409590,4940,4940,4940,4940,2
|
|
20250110,101200,27399710,4940,4940,4940,4940,4
|
|
20250110,101100,27379950,4940,4935,4945,4935,85
|
|
20250110,101000,26959655,4940,4935,4940,4935,400
|
|
20250110,100900,24983665,4935,4935,4935,4935,4
|
|
20250110,100800,24963925,4935,4935,4940,4935,80
|
|
20250110,100700,24568745,4950,4935,4950,4935,11
|
|
20250110,100600,24514335,4935,4935,4935,4935,4
|
|
20250110,100500,24494595,4935,4950,4950,4935,1584
|
|
20250110,100400,16665325,4950,4950,4950,4950,2
|
|
20250110,100300,16655425,4950,4960,4960,4950,26
|
|
20250110,100200,16526505,4950,4950,4950,4950,4
|
|
20250110,100100,16506705,4950,4960,4960,4950,7
|
|
20250110,100000,16472005,4950,4950,4950,4950,4
|
|
20250110,095900,16452205,4950,4950,4950,4950,4
|
|
20250110,095800,16432405,4950,4950,4950,4950,4
|
|
20250110,095700,16412605,4950,4950,4950,4950,2
|
|
20250110,095600,16402705,4950,4950,4950,4950,4
|
|
20250110,095500,16382905,4950,4950,4950,4950,4
|
|
20250110,095400,16363105,4950,4950,4950,4950,11
|
|
20250110,095300,16308655,4950,4950,4950,4950,498
|
|
20250110,095200,13843555,4950,4950,4950,4950,83
|
|
20250110,095100,13432705,4950,4955,4955,4950,7
|
|
20250110,095000,13398030,4950,4950,4950,4950,4
|
|
20250110,094900,13378230,4950,4950,4950,4950,4
|
|
20250110,094800,13358430,4950,4960,4960,4950,202
|
|
20250110,094700,12356530,4950,4950,4960,4950,9
|
|
20250110,094600,12311940,4950,4950,4950,4950,4
|
|
20250110,094500,12292140,4950,4950,4950,4950,213
|
|
20250110,094400,11237790,4950,4950,4950,4950,922
|
|
20250110,094300,6673890,4950,4950,4960,4950,5
|
|
20250110,094200,6649130,4950,4955,4955,4950,12
|
|
20250110,094100,6589680,4950,4950,4950,4950,4
|
|
20250110,094000,6569880,4950,4950,4950,4950,136
|
|
20250110,093900,5896680,4950,4950,4960,4950,9
|
|
20250110,093800,5852080,4950,4950,4950,4950,2
|
|
20250110,093700,5842180,4955,4970,4970,4955,313
|
|
20250110,093600,4289590,4960,4960,4960,4960,14
|
|
20250110,093500,4220150,4970,4960,4970,4960,3
|
|
20250110,093400,4205260,4960,4970,4970,4960,7
|
|
20250110,093300,4170490,4970,4970,4975,4970,64
|
|
20250110,093200,3852310,4970,4965,4970,4965,27
|
|
20250110,093100,3718250,4965,4965,4965,4965,2
|
|
20250110,093000,3708320,4975,4975,4975,4975,0
|
|
20250110,092900,3708320,4975,4975,4975,4975,0
|
|
20250110,092800,3708320,4975,4975,4975,4970,515
|
|
20250110,092700,1148265,4975,4975,4975,4975,0
|
|
20250110,092600,1148265,4975,4975,4975,4975,0
|
|
20250110,092500,1148265,4975,4975,4975,4975,10
|
|
20250110,092400,1098515,4975,4975,4975,4975,0
|
|
20250110,092300,1098515,4975,4975,4975,4975,0
|
|
20250110,092200,1098515,4975,4975,4975,4975,0
|
|
20250110,092100,1098515,4975,4975,4975,4975,30
|
|
20250110,092000,949265,4975,4975,4975,4975,0
|
|
20250110,091900,949265,4975,4975,4975,4975,0
|
|
20250110,091800,949265,4975,4975,4975,4975,0
|
|
20250110,091700,949265,4975,4975,4975,4975,1
|
|
20250110,091600,944290,4975,4975,4975,4975,5
|
|
20250110,091500,919415,4975,4975,4975,4975,5
|
|
20250110,091400,894540,4970,4970,4970,4970,0
|
|
20250110,091300,894540,4970,4970,4970,4970,0
|
|
20250110,091200,894540,4970,4975,4975,4970,2
|
|
20250110,091100,884595,4975,4965,4975,4965,34
|
|
20250110,091000,715475,4975,4965,4975,4965,4
|
|
20250110,090900,695595,4975,4965,4975,4965,4
|
|
20250110,090800,675715,4970,4975,4975,4965,7
|
|
20250110,090700,640925,4955,4955,4955,4955,0
|
|
20250110,090600,640925,4955,4955,4955,4955,21
|
|
20250110,090500,536870,4955,4955,4955,4955,4
|
|
20250110,090400,517050,4950,4950,4950,4950,0
|
|
20250110,090300,517050,4950,4950,4950,4950,0
|
|
20250110,090200,517050,4950,4950,4950,4950,0
|
|
20250110,090100,517050,4950,4950,4950,4950,0
|
|
20250110,090000,517050,4950,4975,4975,4950,104
|