699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,203600,473899060,4145,4145,4145,4145,2026
|
|
20250110,203500,473899060,4145,4145,4145,4145,0
|
|
20250110,203400,473899060,4145,4145,4145,4145,0
|
|
20250110,203300,473899060,4145,4145,4145,4145,0
|
|
20250110,203200,473899060,4145,4145,4145,4145,0
|
|
20250110,203100,473899060,4145,4145,4145,4145,0
|
|
20250110,203000,473899060,4145,4145,4145,4145,0
|
|
20250110,202900,473899060,4145,4145,4145,4145,0
|
|
20250110,202800,473899060,4145,4145,4145,4145,0
|
|
20250110,202700,473899060,4145,4145,4145,4145,0
|
|
20250110,202600,473899060,4145,4145,4145,4145,0
|
|
20250110,202500,473899060,4145,4145,4145,4145,0
|
|
20250110,202400,473899060,4145,4145,4145,4145,0
|
|
20250110,202300,473899060,4145,4145,4145,4145,0
|
|
20250110,202200,473899060,4145,4145,4145,4145,0
|
|
20250110,202100,473899060,4145,4145,4145,4145,0
|
|
20250110,202000,473899060,4145,4145,4145,4145,0
|
|
20250110,201900,473899060,4145,4145,4145,4145,0
|
|
20250110,201800,473899060,4145,4145,4145,4145,0
|
|
20250110,201700,473899060,4145,4145,4145,4145,0
|
|
20250110,201600,473899060,4145,4145,4145,4145,0
|
|
20250110,201500,473899060,4145,4145,4145,4145,0
|
|
20250110,201400,473899060,4145,4145,4145,4145,0
|
|
20250110,201300,473899060,4145,4145,4145,4145,0
|
|
20250110,201200,473899060,4145,4145,4145,4145,0
|
|
20250110,201100,473899060,4145,4145,4145,4145,0
|
|
20250110,201000,473899060,4145,4145,4145,4145,0
|
|
20250110,200900,473899060,4145,4145,4145,4145,0
|
|
20250110,200800,473899060,4145,4145,4145,4145,0
|
|
20250110,200700,473899060,4145,4145,4145,4145,0
|
|
20250110,200600,473899060,4145,4145,4145,4145,2026
|
|
20250110,200500,473899060,4145,4145,4145,4145,0
|
|
20250110,200400,473899060,4145,4145,4145,4145,0
|
|
20250110,200300,473899060,4145,4145,4145,4145,0
|
|
20250110,200200,473899060,4145,4145,4145,4145,0
|
|
20250110,200100,473899060,4145,4145,4145,4145,0
|
|
20250110,200000,473899060,4145,4145,4145,4145,0
|
|
20250110,195900,473899060,4145,4145,4145,4145,0
|
|
20250110,195800,473899060,4145,4145,4145,4145,0
|
|
20250110,195700,473899060,4145,4145,4145,4145,0
|
|
20250110,195600,473899060,4145,4145,4145,4145,0
|
|
20250110,195500,473899060,4145,4145,4145,4145,0
|
|
20250110,195400,473899060,4145,4145,4145,4145,0
|
|
20250110,195300,473899060,4145,4145,4145,4145,0
|
|
20250110,195200,473899060,4145,4145,4145,4145,0
|
|
20250110,195100,473899060,4145,4145,4145,4145,0
|
|
20250110,195000,473899060,4145,4145,4145,4145,0
|
|
20250110,194900,473899060,4145,4145,4145,4145,0
|
|
20250110,194800,473899060,4145,4145,4145,4145,0
|
|
20250110,194700,473899060,4145,4145,4145,4145,0
|
|
20250110,194600,473899060,4145,4145,4145,4145,0
|
|
20250110,194500,473899060,4145,4145,4145,4145,0
|
|
20250110,194400,473899060,4145,4145,4145,4145,0
|
|
20250110,194300,473899060,4145,4145,4145,4145,0
|
|
20250110,194200,473899060,4145,4145,4145,4145,0
|
|
20250110,194100,473899060,4145,4145,4145,4145,0
|
|
20250110,194000,473899060,4145,4145,4145,4145,0
|
|
20250110,193900,473899060,4145,4145,4145,4145,0
|
|
20250110,193800,473899060,4145,4145,4145,4145,0
|
|
20250110,193700,473899060,4145,4145,4145,4145,0
|
|
20250110,193600,473899060,4145,4145,4145,4145,2026
|
|
20250110,193500,473899060,4145,4145,4145,4145,0
|
|
20250110,193400,473899060,4145,4145,4145,4145,0
|
|
20250110,193300,473899060,4145,4145,4145,4145,0
|
|
20250110,193200,473899060,4145,4145,4145,4145,0
|
|
20250110,193100,473899060,4145,4145,4145,4145,0
|
|
20250110,193000,473899060,4145,4145,4145,4145,0
|
|
20250110,192900,473899060,4145,4145,4145,4145,0
|
|
20250110,192800,473899060,4145,4145,4145,4145,0
|
|
20250110,192700,473899060,4145,4145,4145,4145,0
|
|
20250110,192600,473899060,4145,4145,4145,4145,0
|
|
20250110,192500,473899060,4145,4145,4145,4145,0
|
|
20250110,192400,473899060,4145,4145,4145,4145,0
|
|
20250110,192300,473899060,4145,4145,4145,4145,0
|
|
20250110,192200,473899060,4145,4145,4145,4145,0
|
|
20250110,192100,473899060,4145,4145,4145,4145,0
|
|
20250110,192000,473899060,4145,4145,4145,4145,0
|
|
20250110,191900,473899060,4145,4145,4145,4145,0
|
|
20250110,191800,473899060,4145,4145,4145,4145,0
|
|
20250110,191700,473899060,4145,4145,4145,4145,0
|
|
20250110,191600,473899060,4145,4145,4145,4145,0
|
|
20250110,191500,473899060,4145,4145,4145,4145,0
|
|
20250110,191400,473899060,4145,4145,4145,4145,0
|
|
20250110,191300,473899060,4145,4145,4145,4145,0
|
|
20250110,191200,473899060,4145,4145,4145,4145,0
|
|
20250110,191100,473899060,4145,4145,4145,4145,0
|
|
20250110,191000,473899060,4145,4145,4145,4145,0
|
|
20250110,190900,473899060,4145,4145,4145,4145,0
|
|
20250110,190800,473899060,4145,4145,4145,4145,0
|
|
20250110,190700,473899060,4145,4145,4145,4145,0
|
|
20250110,190600,473899060,4145,4145,4145,4145,2026
|
|
20250110,190500,473899060,4145,4145,4145,4145,0
|
|
20250110,190400,473899060,4145,4145,4145,4145,0
|
|
20250110,190300,473899060,4145,4145,4145,4145,0
|
|
20250110,190200,473899060,4145,4145,4145,4145,0
|
|
20250110,190100,473899060,4145,4145,4145,4145,0
|
|
20250110,190000,473899060,4145,4145,4145,4145,0
|
|
20250110,185900,473899060,4145,4145,4145,4145,0
|
|
20250110,185800,473899060,4145,4145,4145,4145,0
|
|
20250110,185700,473899060,4145,4145,4145,4145,0
|
|
20250110,185600,473899060,4145,4145,4145,4145,0
|
|
20250110,185500,473899060,4145,4145,4145,4145,0
|
|
20250110,185400,473899060,4145,4145,4145,4145,0
|
|
20250110,185300,473899060,4145,4145,4145,4145,0
|
|
20250110,185200,473899060,4145,4145,4145,4145,0
|
|
20250110,185100,473899060,4145,4145,4145,4145,0
|
|
20250110,185000,473899060,4145,4145,4145,4145,0
|
|
20250110,184900,473899060,4145,4145,4145,4145,0
|
|
20250110,184800,473899060,4145,4145,4145,4145,0
|
|
20250110,184700,473899060,4145,4145,4145,4145,0
|
|
20250110,184600,473899060,4145,4145,4145,4145,0
|
|
20250110,184500,473899060,4145,4145,4145,4145,0
|
|
20250110,184400,473899060,4145,4145,4145,4145,0
|
|
20250110,184300,473899060,4145,4145,4145,4145,0
|
|
20250110,184200,473899060,4145,4145,4145,4145,0
|
|
20250110,184100,473899060,4145,4145,4145,4145,0
|
|
20250110,184000,473899060,4145,4145,4145,4145,0
|
|
20250110,183900,473899060,4145,4145,4145,4145,0
|
|
20250110,183800,473899060,4145,4145,4145,4145,0
|
|
20250110,183700,473899060,4145,4145,4145,4145,0
|
|
20250110,183600,473899060,4145,4145,4145,4145,2026
|
|
20250110,183500,473899060,4145,4145,4145,4145,0
|
|
20250110,183400,473899060,4145,4145,4145,4145,0
|
|
20250110,183300,473899060,4145,4145,4145,4145,0
|
|
20250110,183200,473899060,4145,4145,4145,4145,0
|
|
20250110,183100,473899060,4145,4145,4145,4145,0
|
|
20250110,183000,473899060,4145,4145,4145,4145,0
|
|
20250110,182900,473899060,4145,4145,4145,4145,0
|
|
20250110,182800,473899060,4145,4145,4145,4145,0
|
|
20250110,182700,473899060,4145,4145,4145,4145,0
|
|
20250110,182600,473899060,4145,4145,4145,4145,0
|
|
20250110,182500,473899060,4145,4145,4145,4145,0
|
|
20250110,182400,473899060,4145,4145,4145,4145,0
|
|
20250110,182300,473899060,4145,4145,4145,4145,0
|
|
20250110,182200,473899060,4145,4145,4145,4145,0
|
|
20250110,182100,473899060,4145,4145,4145,4145,0
|
|
20250110,182000,473899060,4145,4145,4145,4145,0
|
|
20250110,181900,473899060,4145,4145,4145,4145,0
|
|
20250110,181800,473899060,4145,4145,4145,4145,0
|
|
20250110,181700,473899060,4145,4145,4145,4145,0
|
|
20250110,181600,473899060,4145,4145,4145,4145,0
|
|
20250110,181500,473899060,4145,4145,4145,4145,0
|
|
20250110,181400,473899060,4145,4145,4145,4145,0
|
|
20250110,181300,473899060,4145,4145,4145,4145,0
|
|
20250110,181200,473899060,4145,4145,4145,4145,0
|
|
20250110,181100,473899060,4145,4145,4145,4145,0
|
|
20250110,181000,473899060,4145,4145,4145,4145,0
|
|
20250110,180900,473899060,4145,4145,4145,4145,0
|
|
20250110,180800,473899060,4145,4145,4145,4145,0
|
|
20250110,180700,473899060,4145,4145,4145,4145,0
|
|
20250110,180600,473899060,4145,4145,4145,4145,2026
|
|
20250110,180500,473899060,4145,4145,4145,4145,0
|
|
20250110,180400,473899060,4145,4145,4145,4145,0
|
|
20250110,180300,473899060,4145,4145,4145,4145,0
|
|
20250110,180200,473899060,4145,4145,4145,4145,0
|
|
20250110,180100,473899060,4145,4145,4145,4145,0
|
|
20250110,180000,473899060,4145,4145,4145,4145,0
|
|
20250110,175900,473899060,4145,4145,4145,4145,0
|
|
20250110,175800,473899060,4145,4145,4145,4145,0
|
|
20250110,175700,473899060,4145,4145,4145,4145,0
|
|
20250110,175600,473899060,4145,4145,4145,4145,0
|
|
20250110,175500,473899060,4145,4145,4145,4145,0
|
|
20250110,175400,473899060,4145,4145,4145,4145,0
|
|
20250110,175300,473899060,4145,4145,4145,4145,0
|
|
20250110,175200,473899060,4145,4145,4145,4145,0
|
|
20250110,175100,473899060,4145,4145,4145,4145,0
|
|
20250110,175000,473899060,4145,4145,4145,4145,0
|
|
20250110,174900,473899060,4145,4145,4145,4145,0
|
|
20250110,174800,473899060,4145,4145,4145,4145,0
|
|
20250110,174700,473899060,4145,4145,4145,4145,0
|
|
20250110,174600,473899060,4145,4145,4145,4145,0
|
|
20250110,174500,473899060,4145,4145,4145,4145,0
|
|
20250110,174400,473899060,4145,4145,4145,4145,0
|
|
20250110,174300,473899060,4145,4145,4145,4145,0
|
|
20250110,174200,473899060,4145,4145,4145,4145,0
|
|
20250110,174100,473899060,4145,4145,4145,4145,0
|
|
20250110,174000,473899060,4145,4145,4145,4145,0
|
|
20250110,173900,473899060,4145,4145,4145,4145,0
|
|
20250110,173800,473899060,4145,4145,4145,4145,0
|
|
20250110,173700,473899060,4145,4145,4145,4145,0
|
|
20250110,173600,473899060,4145,4145,4145,4145,2026
|
|
20250110,173500,473899060,4145,4145,4145,4145,0
|
|
20250110,173400,473899060,4145,4145,4145,4145,0
|
|
20250110,173300,473899060,4145,4145,4145,4145,0
|
|
20250110,173200,473899060,4145,4145,4145,4145,0
|
|
20250110,173100,473899060,4145,4145,4145,4145,0
|
|
20250110,173000,473899060,4145,4145,4145,4145,0
|
|
20250110,172900,473899060,4145,4145,4145,4145,0
|
|
20250110,172800,473899060,4145,4145,4145,4145,0
|
|
20250110,172700,473899060,4145,4145,4145,4145,0
|
|
20250110,172600,473899060,4145,4145,4145,4145,0
|
|
20250110,172500,473899060,4145,4145,4145,4145,0
|
|
20250110,172400,473899060,4145,4145,4145,4145,0
|
|
20250110,172300,473899060,4145,4145,4145,4145,0
|
|
20250110,172200,473899060,4145,4145,4145,4145,0
|
|
20250110,172100,473899060,4145,4145,4145,4145,0
|
|
20250110,172000,473899060,4145,4145,4145,4145,0
|
|
20250110,171900,473899060,4145,4145,4145,4145,0
|
|
20250110,171800,473899060,4145,4145,4145,4145,0
|
|
20250110,171700,473899060,4145,4145,4145,4145,0
|
|
20250110,171600,473899060,4145,4145,4145,4145,0
|
|
20250110,171500,473899060,4145,4145,4145,4145,0
|
|
20250110,171400,473899060,4145,4145,4145,4145,0
|
|
20250110,171300,473899060,4145,4145,4145,4145,0
|
|
20250110,171200,473899060,4145,4145,4145,4145,0
|
|
20250110,171100,473899060,4145,4145,4145,4145,0
|
|
20250110,171000,473899060,4145,4145,4145,4145,0
|
|
20250110,170900,473899060,4145,4145,4145,4145,0
|
|
20250110,170800,473899060,4145,4145,4145,4145,0
|
|
20250110,170700,473899060,4145,4145,4145,4145,0
|
|
20250110,170600,473899060,4145,4145,4145,4145,2026
|
|
20250110,170500,473899060,4145,4145,4145,4145,0
|
|
20250110,170400,473899060,4145,4145,4145,4145,0
|
|
20250110,170300,473899060,4145,4145,4145,4145,0
|
|
20250110,170200,473899060,4145,4145,4145,4145,0
|
|
20250110,170100,473899060,4145,4145,4145,4145,0
|
|
20250110,170000,473899060,4145,4145,4145,4145,0
|
|
20250110,165900,473899060,4145,4145,4145,4145,0
|
|
20250110,165800,473899060,4145,4145,4145,4145,0
|
|
20250110,165700,473899060,4145,4145,4145,4145,0
|
|
20250110,165600,473899060,4145,4145,4145,4145,0
|
|
20250110,165500,473899060,4145,4145,4145,4145,0
|
|
20250110,165400,473899060,4145,4145,4145,4145,0
|
|
20250110,165300,473899060,4145,4145,4145,4145,0
|
|
20250110,165200,473899060,4145,4145,4145,4145,0
|
|
20250110,165100,473899060,4145,4145,4145,4145,0
|
|
20250110,165000,473899060,4145,4145,4145,4145,0
|
|
20250110,164900,473899060,4145,4145,4145,4145,0
|
|
20250110,164800,473899060,4145,4145,4145,4145,0
|
|
20250110,164700,473899060,4145,4145,4145,4145,0
|
|
20250110,164600,473899060,4145,4145,4145,4145,0
|
|
20250110,164500,473899060,4145,4145,4145,4145,0
|
|
20250110,164400,473899060,4145,4145,4145,4145,0
|
|
20250110,164300,473899060,4145,4145,4145,4145,0
|
|
20250110,164200,473899060,4145,4145,4145,4145,0
|
|
20250110,164100,473899060,4145,4145,4145,4145,0
|
|
20250110,164000,473899060,4145,4145,4145,4145,0
|
|
20250110,163900,473899060,4145,4145,4145,4145,0
|
|
20250110,163800,473899060,4145,4145,4145,4145,0
|
|
20250110,163700,473899060,4145,4145,4145,4145,0
|
|
20250110,163600,473899060,4145,4145,4145,4145,2026
|
|
20250110,163500,473899060,4145,4145,4145,4145,0
|
|
20250110,163400,473899060,4145,4145,4145,4145,0
|
|
20250110,163300,473899060,4145,4145,4145,4145,0
|
|
20250110,163200,473899060,4145,4145,4145,4145,0
|
|
20250110,163100,473899060,4145,4145,4145,4145,0
|
|
20250110,163000,473899060,4145,4145,4145,4145,0
|
|
20250110,162900,473899060,4145,4145,4145,4145,0
|
|
20250110,162800,473899060,4145,4145,4145,4145,0
|
|
20250110,162700,473899060,4145,4145,4145,4145,0
|
|
20250110,162600,473899060,4145,4145,4145,4145,0
|
|
20250110,162500,473899060,4145,4145,4145,4145,0
|
|
20250110,162400,473899060,4145,4145,4145,4145,0
|
|
20250110,162300,473899060,4145,4145,4145,4145,0
|
|
20250110,162200,473899060,4145,4145,4145,4145,0
|
|
20250110,162100,473899060,4145,4145,4145,4145,0
|
|
20250110,162000,473899060,4145,4145,4145,4145,0
|
|
20250110,161900,473899060,4145,4145,4145,4145,0
|
|
20250110,161800,473899060,4145,4145,4145,4145,0
|
|
20250110,161700,473899060,4145,4145,4145,4145,0
|
|
20250110,161600,473899060,4145,4145,4145,4145,0
|
|
20250110,161500,473899060,4145,4145,4145,4145,0
|
|
20250110,161400,473899060,4145,4145,4145,4145,0
|
|
20250110,161300,473899060,4145,4145,4145,4145,0
|
|
20250110,161200,473899060,4145,4145,4145,4145,0
|
|
20250110,161100,473899060,4145,4145,4145,4145,0
|
|
20250110,161000,473899060,4145,4145,4145,4145,0
|
|
20250110,160900,473899060,4145,4145,4145,4145,0
|
|
20250110,160800,473899060,4145,4145,4145,4145,0
|
|
20250110,160700,473899060,4145,4145,4145,4145,0
|
|
20250110,160600,473899060,4145,4145,4145,4145,2026
|
|
20250110,160500,473899060,4145,4145,4145,4145,0
|
|
20250110,160400,473899060,4145,4145,4145,4145,0
|
|
20250110,160300,473899060,4145,4145,4145,4145,0
|
|
20250110,160200,473899060,4145,4145,4145,4145,0
|
|
20250110,160100,473899060,4145,4145,4145,4145,0
|
|
20250110,160000,473899060,4145,4145,4145,4145,0
|
|
20250110,155900,473899060,4145,4145,4145,4145,0
|
|
20250110,155800,473899060,4145,4145,4145,4145,0
|
|
20250110,155700,473899060,4145,4145,4145,4145,0
|
|
20250110,155600,473899060,4145,4145,4145,4145,0
|
|
20250110,155500,473899060,4145,4145,4145,4145,0
|
|
20250110,155400,473899060,4145,4145,4145,4145,0
|
|
20250110,155300,473899060,4145,4145,4145,4145,0
|
|
20250110,155200,473899060,4145,4145,4145,4145,0
|
|
20250110,155100,473899060,4145,4145,4145,4145,0
|
|
20250110,155000,473899060,4145,4145,4145,4145,0
|
|
20250110,154900,473899060,4145,4145,4145,4145,0
|
|
20250110,154800,473899060,4145,4145,4145,4145,0
|
|
20250110,154700,473899060,4145,4145,4145,4145,0
|
|
20250110,154600,473899060,4145,4145,4145,4145,0
|
|
20250110,154500,473899060,4145,4145,4145,4145,0
|
|
20250110,154400,473899060,4145,4145,4145,4145,0
|
|
20250110,154300,473899060,4145,4145,4145,4145,0
|
|
20250110,154200,473899060,4145,4145,4145,4145,0
|
|
20250110,154100,473899060,4145,4145,4145,4145,0
|
|
20250110,154000,473899060,4145,4145,4145,4145,0
|
|
20250110,153900,473899060,4145,4145,4145,4145,0
|
|
20250110,153800,473899060,4145,4145,4145,4145,0
|
|
20250110,153700,473899060,4145,4145,4145,4145,0
|
|
20250110,153600,473899060,4145,4145,4145,4145,2026
|
|
20250110,153500,473899060,4145,4145,4145,4145,0
|
|
20250110,153400,473899060,4145,4145,4145,4145,0
|
|
20250110,153300,473899060,4145,4145,4145,4145,0
|
|
20250110,153200,473899060,4145,4145,4145,4145,0
|
|
20250110,153100,473899060,4145,4145,4145,4145,0
|
|
20250110,153000,473899060,4145,4145,4145,4145,2026
|
|
20250110,152900,465501290,4110,4110,4110,4110,0
|
|
20250110,152800,465501290,4110,4110,4110,4110,0
|
|
20250110,152700,465501290,4110,4110,4110,4110,0
|
|
20250110,152600,465501290,4110,4110,4110,4110,0
|
|
20250110,152500,465501290,4110,4110,4110,4110,0
|
|
20250110,152400,465501290,4110,4110,4110,4110,0
|
|
20250110,152300,465501290,4110,4110,4110,4110,0
|
|
20250110,152200,465501290,4110,4110,4110,4110,0
|
|
20250110,152100,465501290,4110,4110,4110,4110,0
|
|
20250110,152000,465501290,4110,4110,4110,4110,0
|
|
20250110,151900,465501290,4110,4125,4125,4110,1217
|
|
20250110,151800,460496075,4125,4130,4130,4120,78
|
|
20250110,151700,460174560,4135,4135,4135,4135,301
|
|
20250110,151600,458929925,4135,4115,4135,4115,1004
|
|
20250110,151500,454793675,4120,4120,4120,4120,50
|
|
20250110,151400,454587675,4135,4135,4135,4135,73
|
|
20250110,151300,454285820,4135,4135,4135,4135,1
|
|
20250110,151200,454281685,4120,4135,4135,4120,150
|
|
20250110,151100,453662935,4120,4120,4120,4120,0
|
|
20250110,151000,453662935,4120,4120,4130,4120,516
|
|
20250110,150900,451532380,4135,4135,4135,4135,0
|
|
20250110,150800,451532380,4135,4135,4135,4135,0
|
|
20250110,150700,451532380,4135,4135,4135,4135,0
|
|
20250110,150600,451532380,4135,4135,4135,4135,0
|
|
20250110,150500,451532380,4135,4135,4135,4135,0
|
|
20250110,150400,451532380,4135,4135,4135,4135,0
|
|
20250110,150300,451532380,4135,4135,4135,4135,0
|
|
20250110,150200,451532380,4135,4130,4135,4130,40
|
|
20250110,150100,451367170,4135,4135,4135,4135,0
|
|
20250110,150000,451367170,4135,4135,4135,4135,0
|
|
20250110,145900,451367170,4135,4135,4135,4135,0
|
|
20250110,145800,451367170,4135,4135,4135,4135,0
|
|
20250110,145700,451367170,4135,4135,4135,4135,10
|
|
20250110,145600,451325820,4135,4130,4135,4130,20
|
|
20250110,145500,451243165,4130,4130,4130,4130,0
|
|
20250110,145400,451243165,4130,4130,4130,4130,0
|
|
20250110,145300,451243165,4130,4130,4130,4130,0
|
|
20250110,145200,451243165,4130,4130,4130,4130,1
|
|
20250110,145100,451239035,4100,4110,4110,4100,1000
|
|
20250110,145000,447133650,4110,4110,4110,4110,2
|
|
20250110,144900,447125430,4135,4135,4135,4135,1
|
|
20250110,144800,447121295,4110,4110,4110,4110,4
|
|
20250110,144700,447104855,4110,4110,4110,4110,18
|
|
20250110,144600,447030875,4110,4110,4110,4110,0
|
|
20250110,144500,447030875,4110,4110,4110,4110,700
|
|
20250110,144400,444153875,4135,4135,4135,4135,0
|
|
20250110,144300,444153875,4135,4135,4135,4135,0
|
|
20250110,144200,444153875,4135,4135,4135,4135,0
|
|
20250110,144100,444153875,4135,4120,4135,4100,1001
|
|
20250110,144000,440042605,4120,4120,4120,4120,0
|
|
20250110,143900,440042605,4120,4120,4120,4120,0
|
|
20250110,143800,440042605,4120,4120,4120,4120,0
|
|
20250110,143700,440042605,4120,4120,4120,4120,0
|
|
20250110,143600,440042605,4120,4120,4120,4120,0
|
|
20250110,143500,440042605,4120,4120,4120,4120,100
|
|
20250110,143400,439630605,4120,4120,4120,4120,2
|
|
20250110,143300,439622365,4125,4120,4125,4120,534
|
|
20250110,143200,437420590,4115,4110,4115,4110,275
|
|
20250110,143100,436289065,4110,4110,4110,4110,41
|
|
20250110,143000,436120555,4110,4110,4110,4110,39
|
|
20250110,142900,435960265,4105,4115,4115,4105,61
|
|
20250110,142800,435709400,4110,4110,4110,4110,0
|
|
20250110,142700,435709400,4110,4105,4110,4105,230
|
|
20250110,142600,434764130,4100,4100,4100,4100,19
|
|
20250110,142500,434686230,4110,4110,4110,4110,0
|
|
20250110,142400,434686230,4110,4110,4110,4110,0
|
|
20250110,142300,434686230,4110,4110,4110,4110,0
|
|
20250110,142200,434686230,4110,4100,4110,4100,6
|
|
20250110,142100,434661620,4100,4110,4110,4100,44
|
|
20250110,142000,434480980,4100,4100,4100,4100,20
|
|
20250110,141900,434398980,4110,4110,4110,4110,0
|
|
20250110,141800,434398980,4110,4100,4110,4100,4
|
|
20250110,141700,434382570,4100,4100,4100,4100,0
|
|
20250110,141600,434382570,4100,4100,4100,4100,0
|
|
20250110,141500,434382570,4100,4100,4100,4100,0
|
|
20250110,141400,434382570,4100,4100,4100,4100,0
|
|
20250110,141300,434382570,4100,4100,4100,4100,0
|
|
20250110,141200,434382570,4100,4100,4100,4100,0
|
|
20250110,141100,434382570,4100,4100,4100,4100,0
|
|
20250110,141000,434382570,4100,4100,4100,4100,0
|
|
20250110,140900,434382570,4100,4100,4100,4100,0
|
|
20250110,140800,434382570,4100,4100,4100,4100,0
|
|
20250110,140700,434382570,4100,4100,4100,4100,119
|
|
20250110,140600,433894670,4100,4100,4100,4100,1
|
|
20250110,140500,433890570,4085,4100,4100,4085,1210
|
|
20250110,140400,428945375,4115,4115,4115,4115,1
|
|
20250110,140300,428941260,4100,4100,4100,4100,0
|
|
20250110,140200,428941260,4100,4100,4100,4100,39
|
|
20250110,140100,428781360,4120,4120,4120,4120,0
|
|
20250110,140000,428781360,4120,4120,4120,4120,0
|
|
20250110,135900,428781360,4120,4120,4120,4120,0
|
|
20250110,135800,428781360,4120,4120,4120,4120,0
|
|
20250110,135700,428781360,4120,4120,4120,4120,1
|
|
20250110,135600,428777240,4090,4090,4090,4090,0
|
|
20250110,135500,428777240,4090,4095,4095,4090,563
|
|
20250110,135400,426471875,4095,4095,4095,4095,26
|
|
20250110,135300,426365405,4115,4115,4115,4115,58
|
|
20250110,135200,426126735,4120,4120,4120,4120,0
|
|
20250110,135100,426126735,4120,4120,4120,4120,0
|
|
20250110,135000,426126735,4120,4120,4120,4120,2
|
|
20250110,134900,426118495,4120,4120,4120,4120,1
|
|
20250110,134800,426114375,4115,4095,4115,4095,828
|
|
20250110,134700,422708055,4095,4095,4095,4095,0
|
|
20250110,134600,422708055,4095,4095,4095,4095,3
|
|
20250110,134500,422695770,4095,4095,4095,4095,0
|
|
20250110,134400,422695770,4095,4115,4115,4095,10
|
|
20250110,134300,422654720,4120,4120,4120,4120,0
|
|
20250110,134200,422654720,4120,4120,4120,4120,0
|
|
20250110,134100,422654720,4120,4120,4120,4120,0
|
|
20250110,134000,422654720,4120,4120,4120,4120,0
|
|
20250110,133900,422654720,4120,4120,4120,4120,0
|
|
20250110,133800,422654720,4120,4120,4120,4120,0
|
|
20250110,133700,422654720,4120,4120,4120,4120,0
|
|
20250110,133600,422654720,4120,4120,4120,4120,0
|
|
20250110,133500,422654720,4120,4110,4120,4110,738
|
|
20250110,133400,419614870,4110,4110,4110,4110,0
|
|
20250110,133300,419614870,4110,4110,4110,4110,0
|
|
20250110,133200,419614870,4110,4110,4110,4110,1
|
|
20250110,133100,419610760,4080,4095,4095,4080,220
|
|
20250110,133000,418713085,4095,4095,4095,4095,63
|
|
20250110,132900,418455100,4110,4110,4110,4110,20
|
|
20250110,132800,418372900,4110,4110,4110,4110,1
|
|
20250110,132700,418368790,4095,4095,4095,4095,0
|
|
20250110,132600,418368790,4095,4095,4095,4095,0
|
|
20250110,132500,418368790,4095,4095,4095,4095,0
|
|
20250110,132400,418368790,4095,4095,4095,4095,0
|
|
20250110,132300,418368790,4095,4095,4095,4095,0
|
|
20250110,132200,418368790,4095,4095,4095,4095,0
|
|
20250110,132100,418368790,4095,4095,4095,4095,0
|
|
20250110,132000,418368790,4095,4095,4095,4095,0
|
|
20250110,131900,418368790,4095,4095,4095,4095,0
|
|
20250110,131800,418368790,4095,4095,4095,4095,0
|
|
20250110,131700,418368790,4095,4095,4095,4095,0
|
|
20250110,131600,418368790,4095,4095,4095,4095,0
|
|
20250110,131500,418368790,4095,4095,4095,4095,0
|
|
20250110,131400,418368790,4095,4095,4095,4095,3
|
|
20250110,131300,418356505,4110,4110,4110,4110,0
|
|
20250110,131200,418356505,4110,4110,4110,4110,0
|
|
20250110,131100,418356505,4110,4110,4110,4110,0
|
|
20250110,131000,418356505,4110,4110,4110,4110,0
|
|
20250110,130900,418356505,4110,4110,4110,4110,0
|
|
20250110,130800,418356505,4110,4110,4110,4110,0
|
|
20250110,130700,418356505,4110,4110,4110,4110,0
|
|
20250110,130600,418356505,4110,4110,4110,4110,0
|
|
20250110,130500,418356505,4110,4110,4110,4110,20
|
|
20250110,130400,418274305,4110,4100,4110,4100,137
|
|
20250110,130300,417712555,4100,4110,4110,4100,538
|
|
20250110,130200,415506705,4100,4100,4100,4100,0
|
|
20250110,130100,415506705,4100,4100,4100,4100,0
|
|
20250110,130000,415506705,4100,4105,4105,4100,300
|
|
20250110,125900,414276215,4115,4115,4115,4115,0
|
|
20250110,125800,414276215,4115,4105,4115,4105,4
|
|
20250110,125700,414259785,4120,4105,4120,4105,21
|
|
20250110,125600,414173565,4105,4105,4105,4105,11
|
|
20250110,125500,414128410,4120,4120,4120,4120,0
|
|
20250110,125400,414128410,4120,4120,4120,4120,1
|
|
20250110,125300,414124290,4105,4105,4105,4105,0
|
|
20250110,125200,414124290,4105,4105,4105,4105,0
|
|
20250110,125100,414124290,4105,4105,4105,4105,192
|
|
20250110,125000,413336130,4120,4120,4120,4120,0
|
|
20250110,124900,413336130,4120,4120,4120,4120,0
|
|
20250110,124800,413336130,4120,4110,4120,4110,25
|
|
20250110,124700,413233370,4125,4125,4125,4125,0
|
|
20250110,124600,413233370,4125,4115,4125,4115,3
|
|
20250110,124500,413221015,4115,4115,4115,4115,3
|
|
20250110,124400,413208670,4125,4125,4125,4125,0
|
|
20250110,124300,413208670,4125,4110,4125,4105,102
|
|
20250110,124200,412789920,4125,4110,4125,4110,4
|
|
20250110,124100,412773465,4110,4110,4110,4110,6
|
|
20250110,124000,412748805,4125,4125,4125,4125,0
|
|
20250110,123900,412748805,4125,4125,4125,4125,0
|
|
20250110,123800,412748805,4125,4125,4125,4125,0
|
|
20250110,123700,412748805,4125,4125,4125,4125,0
|
|
20250110,123600,412748805,4125,4125,4125,4125,24
|
|
20250110,123500,412649805,4125,4125,4125,4125,0
|
|
20250110,123400,412649805,4125,4125,4125,4125,2
|
|
20250110,123300,412641555,4110,4110,4110,4110,0
|
|
20250110,123200,412641555,4110,4110,4110,4110,0
|
|
20250110,123100,412641555,4110,4110,4110,4110,0
|
|
20250110,123000,412641555,4110,4110,4110,4110,0
|
|
20250110,122900,412641555,4110,4100,4110,4100,380
|
|
20250110,122800,411080555,4100,4100,4100,4100,50
|
|
20250110,122700,410875555,4110,4110,4110,4110,400
|
|
20250110,122600,409231555,4110,4115,4135,4105,582
|
|
20250110,122500,406831565,4115,4110,4115,4110,1400
|
|
20250110,122400,401072565,4110,4110,4110,4110,300
|
|
20250110,122300,399839565,4110,4105,4110,4105,132
|
|
20250110,122200,399297590,4105,4105,4105,4105,0
|
|
20250110,122100,399297590,4105,4105,4105,4105,0
|
|
20250110,122000,399297590,4105,4105,4105,4105,0
|
|
20250110,121900,399297590,4105,4095,4105,4095,301
|
|
20250110,121800,398063985,4095,4095,4095,4095,1
|
|
20250110,121700,398059890,4075,4105,4105,4075,1021
|
|
20250110,121600,393899285,4095,4075,4095,4075,300
|
|
20250110,121500,392673785,4065,4065,4065,4065,0
|
|
20250110,121400,392673785,4065,4070,4070,4065,1050
|
|
20250110,121300,388403080,4070,4080,4080,4070,600
|
|
20250110,121200,385959345,4085,4085,4085,4085,121
|
|
20250110,121100,385465060,4095,4095,4095,4080,140
|
|
20250110,121000,384893830,4080,4075,4080,4075,20
|
|
20250110,120900,384812245,4075,4075,4075,4075,8
|
|
20250110,120800,384779645,4080,4080,4080,4080,0
|
|
20250110,120700,384779645,4080,4080,4080,4080,0
|
|
20250110,120600,384779645,4080,4080,4080,4080,0
|
|
20250110,120500,384779645,4080,4095,4095,4080,2239
|
|
20250110,120400,375633585,4095,4095,4095,4095,0
|
|
20250110,120300,375633585,4095,4095,4095,4095,1000
|
|
20250110,120200,371538585,4115,4115,4115,4115,0
|
|
20250110,120100,371538585,4115,4115,4115,4115,0
|
|
20250110,120000,371538585,4115,4115,4115,4115,0
|
|
20250110,115900,371538585,4115,4115,4115,4115,0
|
|
20250110,115800,371538585,4115,4115,4115,4115,3
|
|
20250110,115700,371526240,4095,4095,4095,4095,10
|
|
20250110,115600,371485290,4095,4095,4095,4095,0
|
|
20250110,115500,371485290,4095,4095,4095,4095,0
|
|
20250110,115400,371485290,4095,4095,4095,4095,3
|
|
20250110,115300,371473005,4115,4115,4115,4115,0
|
|
20250110,115200,371473005,4115,4115,4115,4115,0
|
|
20250110,115100,371473005,4115,4115,4115,4115,0
|
|
20250110,115000,371473005,4115,4115,4115,4115,0
|
|
20250110,114900,371473005,4115,4105,4115,4095,5819
|
|
20250110,114800,347635515,4120,4115,4120,4110,567
|
|
20250110,114700,345304575,4125,4125,4125,4125,0
|
|
20250110,114600,345304575,4125,4125,4125,4125,0
|
|
20250110,114500,345304575,4125,4125,4125,4125,0
|
|
20250110,114400,345304575,4125,4125,4125,4125,0
|
|
20250110,114300,345304575,4125,4125,4125,4125,2
|
|
20250110,114200,345296325,4115,4115,4115,4115,872
|
|
20250110,114100,341708045,4135,4120,4135,4120,2
|
|
20250110,114000,341699790,4135,4135,4135,4135,0
|
|
20250110,113900,341699790,4135,4135,4135,4135,0
|
|
20250110,113800,341699790,4135,4120,4135,4115,5
|
|
20250110,113700,341679170,4135,4135,4135,4135,0
|
|
20250110,113600,341679170,4135,4135,4135,4135,0
|
|
20250110,113500,341679170,4135,4135,4135,4135,0
|
|
20250110,113400,341679170,4135,4135,4135,4135,10
|
|
20250110,113300,341637820,4115,4115,4115,4115,100
|
|
20250110,113200,341226320,4135,4135,4135,4135,1
|
|
20250110,113100,341222185,4135,4115,4135,4115,103
|
|
20250110,113000,340798280,4135,4135,4135,4135,0
|
|
20250110,112900,340798280,4135,4120,4135,4120,863
|
|
20250110,112800,337242690,4120,4125,4125,4120,400
|
|
20250110,112700,335594485,4135,4135,4135,4135,0
|
|
20250110,112600,335594485,4135,4125,4135,4125,21
|
|
20250110,112500,335507840,4135,4125,4135,4125,94
|
|
20250110,112400,335120070,4120,4120,4120,4120,0
|
|
20250110,112300,335120070,4120,4120,4120,4120,0
|
|
20250110,112200,335120070,4120,4120,4120,4120,3
|
|
20250110,112100,335107710,4120,4120,4120,4120,0
|
|
20250110,112000,335107710,4120,4120,4120,4120,0
|
|
20250110,111900,335107710,4120,4120,4120,4120,100
|
|
20250110,111800,334695710,4135,4135,4135,4135,0
|
|
20250110,111700,334695710,4135,4135,4135,4135,2
|
|
20250110,111600,334687440,4135,4135,4135,4135,0
|
|
20250110,111500,334687440,4135,4135,4135,4135,0
|
|
20250110,111400,334687440,4135,4135,4135,4135,0
|
|
20250110,111300,334687440,4135,4135,4135,4120,16
|
|
20250110,111200,334621340,4140,4140,4140,4140,0
|
|
20250110,111100,334621340,4140,4140,4140,4140,0
|
|
20250110,111000,334621340,4140,4140,4140,4140,0
|
|
20250110,110900,334621340,4140,4140,4140,4140,0
|
|
20250110,110800,334621340,4140,4140,4140,4140,0
|
|
20250110,110700,334621340,4140,4140,4140,4140,0
|
|
20250110,110600,334621340,4140,4115,4140,4115,5
|
|
20250110,110500,334600715,4140,4140,4140,4140,2
|
|
20250110,110400,334592435,4110,4110,4110,4110,150
|
|
20250110,110300,333975935,4140,4120,4140,4120,252
|
|
20250110,110200,332937655,4140,4140,4140,4140,0
|
|
20250110,110100,332937655,4140,4140,4140,4140,0
|
|
20250110,110000,332937655,4140,4140,4140,4140,0
|
|
20250110,105900,332937655,4140,4140,4140,4140,0
|
|
20250110,105800,332937655,4140,4140,4140,4140,1
|
|
20250110,105700,332933515,4140,4115,4140,4115,103
|
|
20250110,105600,332509595,4145,4145,4145,4145,2
|
|
20250110,105500,332501305,4110,4120,4120,4110,680
|
|
20250110,105400,329705560,4120,4125,4125,4120,100
|
|
20250110,105300,329293525,4140,4130,4140,4125,234
|
|
20250110,105200,328327625,4140,4140,4140,4140,5
|
|
20250110,105100,328306925,4125,4125,4125,4125,0
|
|
20250110,105000,328306925,4125,4125,4125,4125,105
|
|
20250110,104900,327873800,4145,4145,4145,4145,0
|
|
20250110,104800,327873800,4145,4145,4145,4145,0
|
|
20250110,104700,327873800,4145,4145,4145,4145,0
|
|
20250110,104600,327873800,4145,4145,4145,4145,0
|
|
20250110,104500,327873800,4145,4125,4145,4125,11
|
|
20250110,104400,327828225,4145,4145,4145,4145,0
|
|
20250110,104300,327828225,4145,4145,4145,4145,0
|
|
20250110,104200,327828225,4145,4145,4145,4145,0
|
|
20250110,104100,327828225,4145,4145,4145,4145,0
|
|
20250110,104000,327828225,4145,4145,4145,4145,2
|
|
20250110,103900,327819935,4130,4135,4135,4130,812
|
|
20250110,103800,324462485,4140,4165,4165,4140,917
|
|
20250110,103700,320657775,4195,4195,4195,4195,120
|
|
20250110,103600,320154375,4165,4165,4165,4165,60
|
|
20250110,103500,319904475,4195,4165,4195,4165,1317
|
|
20250110,103400,314418690,4200,4185,4200,4160,3721
|
|
20250110,103300,298809795,4185,4185,4185,4155,21
|
|
20250110,103200,298722210,4160,4200,4200,4160,741
|
|
20250110,103100,295637520,4200,4200,4200,4165,2021
|
|
20250110,103000,287168865,4195,4190,4200,4170,5690
|
|
20250110,102900,263328110,4185,4155,4185,4155,10216
|
|
20250110,102800,220657855,4155,4155,4155,4155,242
|
|
20250110,102700,219652345,4150,4145,4150,4130,2884
|
|
20250110,102600,207701610,4145,4145,4145,4135,106
|
|
20250110,102500,207263240,4145,4145,4145,4145,90
|
|
20250110,102400,206890190,4140,4140,4140,4140,310
|
|
20250110,102300,205606790,4130,4130,4130,4130,414
|
|
20250110,102200,203896970,4135,4150,4150,4130,292
|
|
20250110,102100,202689185,4150,4130,4150,4130,4191
|
|
20250110,102000,185325885,4130,4130,4130,4130,400
|
|
20250110,101900,183673885,4125,4120,4125,4120,701
|
|
20250110,101800,180783210,4095,4100,4100,4095,3
|
|
20250110,101700,180770920,4125,4110,4125,4110,1300
|
|
20250110,101600,175414920,4105,4105,4105,4105,0
|
|
20250110,101500,175414920,4105,4105,4105,4105,7
|
|
20250110,101400,175386185,4125,4125,4125,4125,0
|
|
20250110,101300,175386185,4125,4110,4125,4110,2702
|
|
20250110,101200,164261815,4110,4100,4110,4100,510
|
|
20250110,101100,162170715,4090,4110,4110,4090,975
|
|
20250110,101000,158172355,4110,4110,4110,4110,0
|
|
20250110,100900,158172355,4110,4100,4110,4100,717
|
|
20250110,100800,155231835,4100,4100,4100,4100,0
|
|
20250110,100700,155231835,4100,4100,4100,4100,0
|
|
20250110,100600,155231835,4100,4100,4100,4100,26
|
|
20250110,100500,155125235,4100,4100,4100,4100,0
|
|
20250110,100400,155125235,4100,4095,4100,4095,2377
|
|
20250110,100300,145379975,4070,4095,4095,4070,27
|
|
20250110,100200,145269835,4070,4095,4095,4070,5
|
|
20250110,100100,145249435,4095,4085,4095,4085,8156
|
|
20250110,100000,111928635,4070,4070,4070,4070,1970
|
|
20250110,095900,103910735,4070,4070,4070,4070,0
|
|
20250110,095800,103910735,4070,4070,4070,4070,201
|
|
20250110,095700,103092665,4085,4085,4085,4085,0
|
|
20250110,095600,103092665,4085,4085,4085,4085,0
|
|
20250110,095500,103092665,4085,4080,4085,4080,601
|
|
20250110,095400,100638085,4080,4080,4080,4080,0
|
|
20250110,095300,100638085,4080,4080,4080,4080,0
|
|
20250110,095200,100638085,4080,4080,4080,4080,0
|
|
20250110,095100,100638085,4080,4080,4080,4080,0
|
|
20250110,095000,100638085,4080,4080,4080,4080,0
|
|
20250110,094900,100638085,4080,4080,4080,4080,0
|
|
20250110,094800,100638085,4080,4055,4080,4055,3
|
|
20250110,094700,100625895,4085,4065,4085,4065,5258
|
|
20250110,094600,79158460,4065,4040,4065,4040,8
|
|
20250110,094500,79126015,4070,4070,4070,4070,0
|
|
20250110,094400,79126015,4070,4070,4070,4070,1
|
|
20250110,094300,79121945,4045,4045,4045,4045,0
|
|
20250110,094200,79121945,4045,4050,4050,4045,4266
|
|
20250110,094100,61844680,4050,4055,4055,4050,7245
|
|
20250110,094000,32497190,4060,4060,4060,4060,0
|
|
20250110,093900,32497190,4060,4060,4060,4060,50
|
|
20250110,093800,32294190,4080,4080,4080,4080,0
|
|
20250110,093700,32294190,4080,4060,4080,4055,1056
|
|
20250110,093600,28011740,4080,4080,4080,4080,0
|
|
20250110,093500,28011740,4080,4080,4080,4080,0
|
|
20250110,093400,28011740,4080,4080,4080,4080,30
|
|
20250110,093300,27889340,4080,4080,4080,4080,0
|
|
20250110,093200,27889340,4080,4080,4080,4080,0
|
|
20250110,093100,27889340,4080,4060,4080,4060,22
|
|
20250110,093000,27800000,4080,4080,4080,4080,0
|
|
20250110,092900,27800000,4080,4080,4080,4080,49
|
|
20250110,092800,27600080,4080,4080,4080,4080,2
|
|
20250110,092700,27591920,4060,4060,4060,4060,1
|
|
20250110,092600,27587860,4090,4090,4090,4090,0
|
|
20250110,092500,27587860,4090,4090,4090,4090,0
|
|
20250110,092400,27587860,4090,4090,4090,4090,0
|
|
20250110,092300,27587860,4090,4090,4090,4090,1
|
|
20250110,092200,27583770,4080,4080,4080,4080,1000
|
|
20250110,092100,23503770,4080,4080,4080,4080,83
|
|
20250110,092000,23165130,4080,4080,4080,4080,0
|
|
20250110,091900,23165130,4080,4080,4080,4080,1
|
|
20250110,091800,23161050,4060,4095,4095,4060,181
|
|
20250110,091700,22425780,4095,4090,4095,4090,712
|
|
20250110,091600,19513200,4090,4090,4090,4090,0
|
|
20250110,091500,19513200,4090,4065,4090,4065,538
|
|
20250110,091400,17325280,4095,4095,4095,4095,0
|
|
20250110,091300,17325280,4095,4095,4095,4095,0
|
|
20250110,091200,17325280,4095,4095,4095,4095,423
|
|
20250110,091100,15593095,4090,4070,4090,4055,590
|
|
20250110,091000,13196075,4095,4095,4095,4095,0
|
|
20250110,090900,13196075,4095,4095,4095,4095,54
|
|
20250110,090800,12974945,4095,4095,4095,4095,37
|
|
20250110,090700,12823430,4095,4095,4095,4095,1
|
|
20250110,090600,12819335,4075,4090,4095,4075,642
|
|
20250110,090500,10193730,4085,4070,4090,4050,247
|
|
20250110,090400,9192325,4095,4095,4095,4095,16
|
|
20250110,090300,9126805,4100,4100,4100,4100,0
|
|
20250110,090200,9126805,4100,4100,4100,4100,6
|
|
20250110,090100,9102205,4075,4075,4075,4075,0
|
|
20250110,090000,9102205,4075,4095,4095,4075,2229
|