626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192300,586078105,4010,4010,4010,4010,2695
|
|
20250122,192200,586078105,4010,4010,4010,4010,0
|
|
20250122,192100,586078105,4010,4010,4010,4010,0
|
|
20250122,192000,586078105,4010,4010,4010,4010,0
|
|
20250122,191900,586078105,4010,4010,4010,4010,0
|
|
20250122,191800,586078105,4010,4010,4010,4010,0
|
|
20250122,191700,586078105,4010,4010,4010,4010,0
|
|
20250122,191600,586078105,4010,4010,4010,4010,0
|
|
20250122,191500,586078105,4010,4010,4010,4010,0
|
|
20250122,191400,586078105,4010,4010,4010,4010,0
|
|
20250122,191300,586078105,4010,4010,4010,4010,0
|
|
20250122,191200,586078105,4010,4010,4010,4010,0
|
|
20250122,191100,586078105,4010,4010,4010,4010,0
|
|
20250122,191000,586078105,4010,4010,4010,4010,0
|
|
20250122,190900,586078105,4010,4010,4010,4010,0
|
|
20250122,190800,586078105,4010,4010,4010,4010,0
|
|
20250122,190700,586078105,4010,4010,4010,4010,0
|
|
20250122,190600,586078105,4010,4010,4010,4010,0
|
|
20250122,190500,586078105,4010,4010,4010,4010,0
|
|
20250122,190400,586078105,4010,4010,4010,4010,0
|
|
20250122,190300,586078105,4010,4010,4010,4010,0
|
|
20250122,190200,586078105,4010,4010,4010,4010,0
|
|
20250122,190100,586078105,4010,4010,4010,4010,0
|
|
20250122,190000,586078105,4010,4010,4010,4010,0
|
|
20250122,185900,586078105,4010,4010,4010,4010,0
|
|
20250122,185800,586078105,4010,4010,4010,4010,0
|
|
20250122,185700,586078105,4010,4010,4010,4010,0
|
|
20250122,185600,586078105,4010,4010,4010,4010,0
|
|
20250122,185500,586078105,4010,4010,4010,4010,0
|
|
20250122,185400,586078105,4010,4010,4010,4010,0
|
|
20250122,185300,586078105,4010,4010,4010,4010,2695
|
|
20250122,185200,586078105,4010,4010,4010,4010,0
|
|
20250122,185100,586078105,4010,4010,4010,4010,0
|
|
20250122,185000,586078105,4010,4010,4010,4010,0
|
|
20250122,184900,586078105,4010,4010,4010,4010,0
|
|
20250122,184800,586078105,4010,4010,4010,4010,0
|
|
20250122,184700,586078105,4010,4010,4010,4010,0
|
|
20250122,184600,586078105,4010,4010,4010,4010,0
|
|
20250122,184500,586078105,4010,4010,4010,4010,0
|
|
20250122,184400,586078105,4010,4010,4010,4010,0
|
|
20250122,184300,586078105,4010,4010,4010,4010,0
|
|
20250122,184200,586078105,4010,4010,4010,4010,0
|
|
20250122,184100,586078105,4010,4010,4010,4010,0
|
|
20250122,184000,586078105,4010,4010,4010,4010,0
|
|
20250122,183900,586078105,4010,4010,4010,4010,0
|
|
20250122,183800,586078105,4010,4010,4010,4010,0
|
|
20250122,183700,586078105,4010,4010,4010,4010,0
|
|
20250122,183600,586078105,4010,4010,4010,4010,0
|
|
20250122,183500,586078105,4010,4010,4010,4010,0
|
|
20250122,183400,586078105,4010,4010,4010,4010,0
|
|
20250122,183300,586078105,4010,4010,4010,4010,0
|
|
20250122,183200,586078105,4010,4010,4010,4010,0
|
|
20250122,183100,586078105,4010,4010,4010,4010,0
|
|
20250122,183000,586078105,4010,4010,4010,4010,0
|
|
20250122,182900,586078105,4010,4010,4010,4010,0
|
|
20250122,182800,586078105,4010,4010,4010,4010,0
|
|
20250122,182700,586078105,4010,4010,4010,4010,0
|
|
20250122,182600,586078105,4010,4010,4010,4010,0
|
|
20250122,182500,586078105,4010,4010,4010,4010,0
|
|
20250122,182400,586078105,4010,4010,4010,4010,0
|
|
20250122,182300,586078105,4010,4010,4010,4010,2695
|
|
20250122,182200,586078105,4010,4010,4010,4010,0
|
|
20250122,182100,586078105,4010,4010,4010,4010,0
|
|
20250122,182000,586078105,4010,4010,4010,4010,0
|
|
20250122,181900,586078105,4010,4010,4010,4010,0
|
|
20250122,181800,586078105,4010,4010,4010,4010,0
|
|
20250122,181700,586078105,4010,4010,4010,4010,0
|
|
20250122,181600,586078105,4010,4010,4010,4010,0
|
|
20250122,181500,586078105,4010,4010,4010,4010,0
|
|
20250122,181400,586078105,4010,4010,4010,4010,0
|
|
20250122,181300,586078105,4010,4010,4010,4010,0
|
|
20250122,181200,586078105,4010,4010,4010,4010,0
|
|
20250122,181100,586078105,4010,4010,4010,4010,0
|
|
20250122,181000,586078105,4010,4010,4010,4010,0
|
|
20250122,180900,586078105,4010,4010,4010,4010,0
|
|
20250122,180800,586078105,4010,4010,4010,4010,0
|
|
20250122,180700,586078105,4010,4010,4010,4010,0
|
|
20250122,180600,586078105,4010,4010,4010,4010,0
|
|
20250122,180500,586078105,4010,4010,4010,4010,0
|
|
20250122,180400,586078105,4010,4010,4010,4010,0
|
|
20250122,180300,586078105,4010,4010,4010,4010,0
|
|
20250122,180200,586078105,4010,4010,4010,4010,0
|
|
20250122,180100,586078105,4010,4010,4010,4010,0
|
|
20250122,180000,586078105,4010,4010,4010,4010,0
|
|
20250122,175900,586078105,4010,4010,4010,4010,0
|
|
20250122,175800,586078105,4010,4010,4010,4010,0
|
|
20250122,175700,586078105,4010,4010,4010,4010,0
|
|
20250122,175600,586078105,4010,4010,4010,4010,0
|
|
20250122,175500,586078105,4010,4010,4010,4010,0
|
|
20250122,175400,586078105,4010,4010,4010,4010,0
|
|
20250122,175300,586078105,4010,4010,4010,4010,2695
|
|
20250122,175200,586078105,4010,4010,4010,4010,0
|
|
20250122,175100,586078105,4010,4010,4010,4010,0
|
|
20250122,175000,586078105,4010,4010,4010,4010,0
|
|
20250122,174900,586078105,4010,4010,4010,4010,0
|
|
20250122,174800,586078105,4010,4010,4010,4010,0
|
|
20250122,174700,586078105,4010,4010,4010,4010,0
|
|
20250122,174600,586078105,4010,4010,4010,4010,0
|
|
20250122,174500,586078105,4010,4010,4010,4010,0
|
|
20250122,174400,586078105,4010,4010,4010,4010,0
|
|
20250122,174300,586078105,4010,4010,4010,4010,0
|
|
20250122,174200,586078105,4010,4010,4010,4010,0
|
|
20250122,174100,586078105,4010,4010,4010,4010,0
|
|
20250122,174000,586078105,4010,4010,4010,4010,0
|
|
20250122,173900,586078105,4010,4010,4010,4010,0
|
|
20250122,173800,586078105,4010,4010,4010,4010,0
|
|
20250122,173700,586078105,4010,4010,4010,4010,0
|
|
20250122,173600,586078105,4010,4010,4010,4010,0
|
|
20250122,173500,586078105,4010,4010,4010,4010,0
|
|
20250122,173400,586078105,4010,4010,4010,4010,0
|
|
20250122,173300,586078105,4010,4010,4010,4010,0
|
|
20250122,173200,586078105,4010,4010,4010,4010,0
|
|
20250122,173100,586078105,4010,4010,4010,4010,0
|
|
20250122,173000,586078105,4010,4010,4010,4010,0
|
|
20250122,172900,586078105,4010,4010,4010,4010,0
|
|
20250122,172800,586078105,4010,4010,4010,4010,0
|
|
20250122,172700,586078105,4010,4010,4010,4010,0
|
|
20250122,172600,586078105,4010,4010,4010,4010,0
|
|
20250122,172500,586078105,4010,4010,4010,4010,0
|
|
20250122,172400,586078105,4010,4010,4010,4010,0
|
|
20250122,172300,586078105,4010,4010,4010,4010,2695
|
|
20250122,172200,586078105,4010,4010,4010,4010,0
|
|
20250122,172100,586078105,4010,4010,4010,4010,0
|
|
20250122,172000,586078105,4010,4010,4010,4010,0
|
|
20250122,171900,586078105,4010,4010,4010,4010,0
|
|
20250122,171800,586078105,4010,4010,4010,4010,0
|
|
20250122,171700,586078105,4010,4010,4010,4010,0
|
|
20250122,171600,586078105,4010,4010,4010,4010,0
|
|
20250122,171500,586078105,4010,4010,4010,4010,0
|
|
20250122,171400,586078105,4010,4010,4010,4010,0
|
|
20250122,171300,586078105,4010,4010,4010,4010,0
|
|
20250122,171200,586078105,4010,4010,4010,4010,0
|
|
20250122,171100,586078105,4010,4010,4010,4010,0
|
|
20250122,171000,586078105,4010,4010,4010,4010,0
|
|
20250122,170900,586078105,4010,4010,4010,4010,0
|
|
20250122,170800,586078105,4010,4010,4010,4010,0
|
|
20250122,170700,586078105,4010,4010,4010,4010,0
|
|
20250122,170600,586078105,4010,4010,4010,4010,0
|
|
20250122,170500,586078105,4010,4010,4010,4010,0
|
|
20250122,170400,586078105,4010,4010,4010,4010,0
|
|
20250122,170300,586078105,4010,4010,4010,4010,0
|
|
20250122,170200,586078105,4010,4010,4010,4010,0
|
|
20250122,170100,586078105,4010,4010,4010,4010,0
|
|
20250122,170000,586078105,4010,4010,4010,4010,0
|
|
20250122,165900,586078105,4010,4010,4010,4010,0
|
|
20250122,165800,586078105,4010,4010,4010,4010,0
|
|
20250122,165700,586078105,4010,4010,4010,4010,0
|
|
20250122,165600,586078105,4010,4010,4010,4010,0
|
|
20250122,165500,586078105,4010,4010,4010,4010,0
|
|
20250122,165400,586078105,4010,4010,4010,4010,0
|
|
20250122,165300,586078105,4010,4010,4010,4010,2695
|
|
20250122,165200,586078105,4010,4010,4010,4010,0
|
|
20250122,165100,586078105,4010,4010,4010,4010,0
|
|
20250122,165000,586078105,4010,4010,4010,4010,0
|
|
20250122,164900,586078105,4010,4010,4010,4010,0
|
|
20250122,164800,586078105,4010,4010,4010,4010,0
|
|
20250122,164700,586078105,4010,4010,4010,4010,0
|
|
20250122,164600,586078105,4010,4010,4010,4010,0
|
|
20250122,164500,586078105,4010,4010,4010,4010,0
|
|
20250122,164400,586078105,4010,4010,4010,4010,0
|
|
20250122,164300,586078105,4010,4010,4010,4010,0
|
|
20250122,164200,586078105,4010,4010,4010,4010,0
|
|
20250122,164100,586078105,4010,4010,4010,4010,0
|
|
20250122,164000,586078105,4010,4010,4010,4010,0
|
|
20250122,163900,586078105,4010,4010,4010,4010,0
|
|
20250122,163800,586078105,4010,4010,4010,4010,0
|
|
20250122,163700,586078105,4010,4010,4010,4010,0
|
|
20250122,163600,586078105,4010,4010,4010,4010,0
|
|
20250122,163500,586078105,4010,4010,4010,4010,0
|
|
20250122,163400,586078105,4010,4010,4010,4010,0
|
|
20250122,163300,586078105,4010,4010,4010,4010,0
|
|
20250122,163200,586078105,4010,4010,4010,4010,0
|
|
20250122,163100,586078105,4010,4010,4010,4010,0
|
|
20250122,163000,586078105,4010,4010,4010,4010,0
|
|
20250122,162900,586078105,4010,4010,4010,4010,0
|
|
20250122,162800,586078105,4010,4010,4010,4010,0
|
|
20250122,162700,586078105,4010,4010,4010,4010,0
|
|
20250122,162600,586078105,4010,4010,4010,4010,0
|
|
20250122,162500,586078105,4010,4010,4010,4010,0
|
|
20250122,162400,586078105,4010,4010,4010,4010,0
|
|
20250122,162300,586078105,4010,4010,4010,4010,2695
|
|
20250122,162200,586078105,4010,4010,4010,4010,0
|
|
20250122,162100,586078105,4010,4010,4010,4010,0
|
|
20250122,162000,586078105,4010,4010,4010,4010,0
|
|
20250122,161900,586078105,4010,4010,4010,4010,0
|
|
20250122,161800,586078105,4010,4010,4010,4010,0
|
|
20250122,161700,586078105,4010,4010,4010,4010,0
|
|
20250122,161600,586078105,4010,4010,4010,4010,0
|
|
20250122,161500,586078105,4010,4010,4010,4010,0
|
|
20250122,161400,586078105,4010,4010,4010,4010,0
|
|
20250122,161300,586078105,4010,4010,4010,4010,0
|
|
20250122,161200,586078105,4010,4010,4010,4010,0
|
|
20250122,161100,586078105,4010,4010,4010,4010,0
|
|
20250122,161000,586078105,4010,4010,4010,4010,0
|
|
20250122,160900,586078105,4010,4010,4010,4010,0
|
|
20250122,160800,586078105,4010,4010,4010,4010,0
|
|
20250122,160700,586078105,4010,4010,4010,4010,0
|
|
20250122,160600,586078105,4010,4010,4010,4010,0
|
|
20250122,160500,586078105,4010,4010,4010,4010,0
|
|
20250122,160400,586078105,4010,4010,4010,4010,0
|
|
20250122,160300,586078105,4010,4010,4010,4010,0
|
|
20250122,160200,586078105,4010,4010,4010,4010,0
|
|
20250122,160100,586078105,4010,4010,4010,4010,0
|
|
20250122,160000,586078105,4010,4010,4010,4010,0
|
|
20250122,155900,586078105,4010,4010,4010,4010,0
|
|
20250122,155800,586078105,4010,4010,4010,4010,0
|
|
20250122,155700,586078105,4010,4010,4010,4010,0
|
|
20250122,155600,586078105,4010,4010,4010,4010,0
|
|
20250122,155500,586078105,4010,4010,4010,4010,0
|
|
20250122,155400,586078105,4010,4010,4010,4010,0
|
|
20250122,155300,586078105,4010,4010,4010,4010,2695
|
|
20250122,155200,586078105,4010,4010,4010,4010,0
|
|
20250122,155100,586078105,4010,4010,4010,4010,0
|
|
20250122,155000,586078105,4010,4010,4010,4010,0
|
|
20250122,154900,586078105,4010,4010,4010,4010,0
|
|
20250122,154800,586078105,4010,4010,4010,4010,0
|
|
20250122,154700,586078105,4010,4010,4010,4010,0
|
|
20250122,154600,586078105,4010,4010,4010,4010,0
|
|
20250122,154500,586078105,4010,4010,4010,4010,0
|
|
20250122,154400,586078105,4010,4010,4010,4010,0
|
|
20250122,154300,586078105,4010,4010,4010,4010,0
|
|
20250122,154200,586078105,4010,4010,4010,4010,0
|
|
20250122,154100,586078105,4010,4010,4010,4010,0
|
|
20250122,154000,586078105,4010,4010,4010,4010,0
|
|
20250122,153900,586078105,4010,4010,4010,4010,0
|
|
20250122,153800,586078105,4010,4010,4010,4010,0
|
|
20250122,153700,586078105,4010,4010,4010,4010,0
|
|
20250122,153600,586078105,4010,4010,4010,4010,0
|
|
20250122,153500,586078105,4010,4010,4010,4010,0
|
|
20250122,153400,586078105,4010,4010,4010,4010,0
|
|
20250122,153300,586078105,4010,4010,4010,4010,0
|
|
20250122,153200,586078105,4010,4010,4010,4010,0
|
|
20250122,153100,586078105,4010,4010,4010,4010,0
|
|
20250122,153000,586078105,4010,4010,4010,4010,2695
|
|
20250122,152900,575271155,3990,3990,3990,3990,0
|
|
20250122,152800,575271155,3990,3990,3990,3990,0
|
|
20250122,152700,575271155,3990,3990,3990,3990,0
|
|
20250122,152600,575271155,3990,3990,3990,3990,0
|
|
20250122,152500,575271155,3990,3990,3990,3990,0
|
|
20250122,152400,575271155,3990,3990,3990,3990,0
|
|
20250122,152300,575271155,3990,3990,3990,3990,0
|
|
20250122,152200,575271155,3990,3990,3990,3990,0
|
|
20250122,152100,575271155,3990,3990,3990,3990,0
|
|
20250122,152000,575271155,3990,3990,3990,3990,0
|
|
20250122,151900,575271155,3990,3990,4000,3990,343
|
|
20250122,151800,573902575,4005,3990,4005,3985,402
|
|
20250122,151700,572299600,3990,4000,4005,3990,1889
|
|
20250122,151600,564758050,4000,4000,4000,4000,75
|
|
20250122,151500,564458050,4000,4000,4000,3990,5011
|
|
20250122,151400,544454810,4005,4005,4005,3995,245
|
|
20250122,151300,543474795,3995,4000,4000,3995,2116
|
|
20250122,151200,535011985,4000,4005,4005,4000,5126
|
|
20250122,151100,514507785,4005,4000,4005,4000,1440
|
|
20250122,151000,508747735,4000,4005,4005,4000,85
|
|
20250122,150900,508407435,4010,4005,4010,4000,360
|
|
20250122,150800,506966600,4010,4010,4010,4010,10
|
|
20250122,150700,506926500,4020,4020,4020,4020,0
|
|
20250122,150600,506926500,4020,4015,4020,4000,17725
|
|
20250122,150500,435879910,4020,4020,4020,4020,1313
|
|
20250122,150400,430601650,4020,4020,4020,4020,100
|
|
20250122,150300,430199650,4020,4020,4020,4020,229
|
|
20250122,150200,429279070,4020,4020,4020,4015,251
|
|
20250122,150100,428271180,4020,4020,4020,4020,1
|
|
20250122,150000,428267160,4015,4020,4020,4015,212
|
|
20250122,145900,427415970,4015,4015,4015,4015,10
|
|
20250122,145800,427375820,4015,4020,4020,4015,344
|
|
20250122,145700,425994155,4020,4025,4025,4020,1617
|
|
20250122,145600,419492760,4025,4020,4025,4020,1208
|
|
20250122,145500,414636595,4020,4025,4025,4020,1114
|
|
20250122,145400,410156900,4025,4025,4025,4025,181
|
|
20250122,145300,409428375,4030,4030,4030,4030,10
|
|
20250122,145200,409388075,4030,4030,4030,4030,413
|
|
20250122,145100,407723685,4030,4030,4030,4030,10
|
|
20250122,145000,407683385,4030,4030,4030,4030,0
|
|
20250122,144900,407683385,4030,4030,4030,4030,0
|
|
20250122,144800,407683385,4030,4030,4030,4030,3
|
|
20250122,144700,407671295,4030,4030,4030,4030,25
|
|
20250122,144600,407570545,4030,4025,4030,4025,936
|
|
20250122,144500,403801395,4025,4025,4025,4025,1
|
|
20250122,144400,403797370,4025,4025,4025,4025,1
|
|
20250122,144300,403793345,4025,4025,4025,4025,224
|
|
20250122,144200,402891745,4025,4025,4025,4025,20
|
|
20250122,144100,402811245,4025,4025,4025,4025,10
|
|
20250122,144000,402770995,4030,4030,4030,4030,54
|
|
20250122,143900,402553375,4035,4035,4035,4035,264
|
|
20250122,143800,401488135,4035,4035,4035,4035,0
|
|
20250122,143700,401488135,4035,4035,4035,4035,0
|
|
20250122,143600,401488135,4035,4035,4035,4035,0
|
|
20250122,143500,401488135,4035,4035,4035,4035,0
|
|
20250122,143400,401488135,4035,4035,4035,4035,0
|
|
20250122,143300,401488135,4035,4035,4035,4035,20
|
|
20250122,143200,401407435,4025,4025,4035,4025,23
|
|
20250122,143100,401314850,4025,4025,4025,4025,0
|
|
20250122,143000,401314850,4025,4025,4025,4025,0
|
|
20250122,142900,401314850,4025,4040,4040,4025,29
|
|
20250122,142800,401197825,4020,4035,4035,4020,60
|
|
20250122,142700,400955875,4015,4020,4020,4015,5017
|
|
20250122,142600,380805980,4020,4020,4020,4020,0
|
|
20250122,142500,380805980,4020,4020,4020,4020,34
|
|
20250122,142400,380669300,4020,4030,4030,4020,140
|
|
20250122,142300,380105470,4030,4030,4030,4030,97
|
|
20250122,142200,379714560,4030,4030,4030,4030,0
|
|
20250122,142100,379714560,4030,4030,4030,4030,0
|
|
20250122,142000,379714560,4030,4030,4030,4030,1
|
|
20250122,141900,379710530,4030,4020,4030,4020,203
|
|
20250122,141800,378894440,4020,4030,4030,4020,90
|
|
20250122,141700,378531840,4030,4020,4030,4020,210
|
|
20250122,141600,377687540,4020,4020,4020,4020,0
|
|
20250122,141500,377687540,4020,4020,4020,4020,15
|
|
20250122,141400,377627240,4020,4020,4020,4020,80
|
|
20250122,141300,377305640,4020,4025,4025,4020,98
|
|
20250122,141200,376911630,4020,4020,4020,4020,0
|
|
20250122,141100,376911630,4020,4025,4025,4020,624
|
|
20250122,141000,374401515,4025,4025,4025,4025,21
|
|
20250122,140900,374316990,4030,4030,4030,4030,0
|
|
20250122,140800,374316990,4030,4025,4030,4025,197
|
|
20250122,140700,373523910,4030,4035,4035,4030,38
|
|
20250122,140600,373370670,4035,4035,4035,4035,0
|
|
20250122,140500,373370670,4035,4035,4035,4035,0
|
|
20250122,140400,373370670,4035,4030,4035,4030,405
|
|
20250122,140300,371738515,4030,4030,4030,4030,51
|
|
20250122,140200,371532985,4030,4030,4030,4030,1
|
|
20250122,140100,371528955,4030,4030,4030,4030,0
|
|
20250122,140000,371528955,4030,4030,4030,4030,0
|
|
20250122,135900,371528955,4030,4030,4030,4030,28
|
|
20250122,135800,371416115,4030,4030,4030,4030,0
|
|
20250122,135700,371416115,4030,4030,4030,4030,5
|
|
20250122,135600,371395965,4030,4030,4030,4030,1
|
|
20250122,135500,371391935,4035,4030,4035,4030,298
|
|
20250122,135400,370190105,4035,4035,4035,4020,1022
|
|
20250122,135300,366079275,4030,4030,4030,4030,0
|
|
20250122,135200,366079275,4030,4030,4030,4030,0
|
|
20250122,135100,366079275,4030,4030,4030,4030,6
|
|
20250122,135000,366055095,4025,4025,4025,4025,100
|
|
20250122,134900,365652595,4025,4025,4025,4025,0
|
|
20250122,134800,365652595,4025,4025,4025,4025,0
|
|
20250122,134700,365652595,4025,4025,4025,4025,4
|
|
20250122,134600,365636495,4030,4030,4030,4030,0
|
|
20250122,134500,365636495,4030,4040,4040,4030,75
|
|
20250122,134400,365333995,4040,4040,4040,4040,25
|
|
20250122,134300,365232995,4040,4040,4040,4040,0
|
|
20250122,134200,365232995,4040,4025,4040,4025,3
|
|
20250122,134100,365220905,4040,4040,4040,4040,0
|
|
20250122,134000,365220905,4040,4030,4040,4025,3427
|
|
20250122,133900,351427165,4030,4030,4030,4030,3
|
|
20250122,133800,351415075,4045,4045,4045,4045,0
|
|
20250122,133700,351415075,4045,4045,4045,4045,1
|
|
20250122,133600,351411030,4025,4025,4025,4025,0
|
|
20250122,133500,351411030,4025,4030,4040,4025,1610
|
|
20250122,133400,344926260,4045,4045,4045,4045,0
|
|
20250122,133300,344926260,4045,4045,4045,4045,0
|
|
20250122,133200,344926260,4045,4040,4045,4040,529
|
|
20250122,133100,342788420,4025,4025,4025,4025,75
|
|
20250122,133000,342486545,4040,4040,4040,4040,10
|
|
20250122,132900,342446145,4040,4040,4040,4040,0
|
|
20250122,132800,342446145,4040,4040,4040,4040,0
|
|
20250122,132700,342446145,4040,4040,4040,4040,3
|
|
20250122,132600,342434025,4040,4040,4040,4040,0
|
|
20250122,132500,342434025,4040,4040,4040,4040,0
|
|
20250122,132400,342434025,4040,4040,4040,4040,1
|
|
20250122,132300,342429985,4040,4040,4040,4040,228
|
|
20250122,132200,341508865,4040,4040,4040,4040,45
|
|
20250122,132100,341327065,4040,4040,4040,4040,55
|
|
20250122,132000,341104865,4040,4040,4040,4040,0
|
|
20250122,131900,341104865,4040,4040,4040,4040,373
|
|
20250122,131800,339597945,4040,4040,4040,4040,0
|
|
20250122,131700,339597945,4040,4040,4040,4040,0
|
|
20250122,131600,339597945,4040,4045,4045,4040,271
|
|
20250122,131500,338503100,4050,4040,4050,4040,627
|
|
20250122,131400,335969975,4040,4040,4040,4040,0
|
|
20250122,131300,335969975,4040,4040,4040,4040,343
|
|
20250122,131200,334584255,4015,4015,4015,4015,1
|
|
20250122,131100,334580240,4040,4040,4040,4040,2
|
|
20250122,131000,334572160,4040,4040,4040,4020,812
|
|
20250122,130900,331293080,4040,4040,4040,4040,1
|
|
20250122,130800,331289040,4040,4015,4040,4010,502
|
|
20250122,130700,329275540,4010,4010,4010,4010,0
|
|
20250122,130600,329275540,4010,4010,4010,4010,0
|
|
20250122,130500,329275540,4010,4010,4010,4010,641
|
|
20250122,130400,326705130,4015,4025,4025,4010,3100
|
|
20250122,130300,314264890,4015,4030,4030,4015,2699
|
|
20250122,130200,303413030,4055,4055,4055,4055,0
|
|
20250122,130100,303413030,4055,4055,4055,4055,0
|
|
20250122,130000,303413030,4055,4055,4055,4055,0
|
|
20250122,125900,303413030,4055,4055,4055,4055,50
|
|
20250122,125800,303210280,4055,4055,4055,4055,1
|
|
20250122,125700,303206225,4025,4035,4035,4025,1157
|
|
20250122,125600,298544265,4035,4060,4060,4035,201
|
|
20250122,125500,297733135,4055,4055,4055,4055,0
|
|
20250122,125400,297733135,4055,4055,4055,4055,0
|
|
20250122,125300,297733135,4055,4055,4055,4055,10
|
|
20250122,125200,297692585,4040,4040,4040,4040,0
|
|
20250122,125100,297692585,4040,4040,4040,4040,0
|
|
20250122,125000,297692585,4040,4040,4040,4040,0
|
|
20250122,124900,297692585,4040,4040,4040,4040,0
|
|
20250122,124800,297692585,4040,4040,4040,4040,0
|
|
20250122,124700,297692585,4040,4040,4040,4040,500
|
|
20250122,124600,295672585,4040,4040,4040,4040,50
|
|
20250122,124500,295470585,4045,4045,4045,4045,10
|
|
20250122,124400,295430135,4055,4055,4055,4050,31
|
|
20250122,124300,295304505,4040,4045,4045,4040,500
|
|
20250122,124200,293284295,4045,4045,4045,4045,5
|
|
20250122,124100,293264070,4045,4045,4045,4045,10
|
|
20250122,124000,293223620,4045,4045,4045,4045,0
|
|
20250122,123900,293223620,4045,4045,4045,4045,5
|
|
20250122,123800,293203395,4045,4045,4045,4045,152
|
|
20250122,123700,292588555,4040,4040,4040,4040,498
|
|
20250122,123600,290576635,4045,4045,4045,4045,0
|
|
20250122,123500,290576635,4045,4045,4045,4045,3
|
|
20250122,123400,290564500,4045,4045,4045,4045,0
|
|
20250122,123300,290564500,4045,4045,4045,4045,0
|
|
20250122,123200,290564500,4045,4045,4045,4045,0
|
|
20250122,123100,290564500,4045,4045,4045,4045,1
|
|
20250122,123000,290560455,4045,4045,4045,4045,145
|
|
20250122,122900,289973930,4040,4040,4040,4040,0
|
|
20250122,122800,289973930,4040,4040,4040,4040,150
|
|
20250122,122700,289367930,4045,4045,4045,4045,0
|
|
20250122,122600,289367930,4045,4045,4045,4045,399
|
|
20250122,122500,287753975,4045,4050,4055,4045,706
|
|
20250122,122400,284898180,4045,4045,4045,4045,0
|
|
20250122,122300,284898180,4045,4045,4045,4045,0
|
|
20250122,122200,284898180,4045,4055,4055,4045,200
|
|
20250122,122100,284089165,4060,4060,4060,4060,0
|
|
20250122,122000,284089165,4060,4060,4060,4060,0
|
|
20250122,121900,284089165,4060,4060,4060,4060,12
|
|
20250122,121800,284040445,4060,4050,4060,4050,372
|
|
20250122,121700,282531890,4050,4050,4050,4050,0
|
|
20250122,121600,282531890,4050,4050,4050,4050,1
|
|
20250122,121500,282527840,4050,4050,4050,4050,300
|
|
20250122,121400,281312840,4050,4045,4050,4040,347
|
|
20250122,121300,279909610,4045,4045,4045,4045,0
|
|
20250122,121200,279909610,4045,4045,4045,4045,0
|
|
20250122,121100,279909610,4045,4045,4045,4045,2
|
|
20250122,121000,279901520,4045,4045,4045,4045,0
|
|
20250122,120900,279901520,4045,4045,4045,4045,1
|
|
20250122,120800,279897475,4040,4040,4040,4040,1
|
|
20250122,120700,279893435,4045,4045,4045,4045,6
|
|
20250122,120600,279869165,4040,4040,4040,4040,0
|
|
20250122,120500,279869165,4040,4040,4040,4040,36
|
|
20250122,120400,279723725,4045,4045,4045,4045,0
|
|
20250122,120300,279723725,4045,4050,4050,4045,13
|
|
20250122,120200,279671095,4050,4050,4050,4050,18
|
|
20250122,120100,279598195,4050,4050,4050,4050,0
|
|
20250122,120000,279598195,4050,4050,4050,4050,0
|
|
20250122,115900,279598195,4050,4050,4050,4050,361
|
|
20250122,115800,278136145,4050,4050,4050,4050,12
|
|
20250122,115700,278087545,4040,4040,4040,4040,0
|
|
20250122,115600,278087545,4040,4045,4045,4040,711
|
|
20250122,115500,275213875,4045,4040,4045,4040,3
|
|
20250122,115400,275201745,4045,4045,4045,4045,20
|
|
20250122,115300,275120845,4045,4045,4045,4045,337
|
|
20250122,115200,273757680,4050,4050,4050,4050,321
|
|
20250122,115100,272457630,4040,4040,4040,4040,0
|
|
20250122,115000,272457630,4040,4040,4040,4040,0
|
|
20250122,114900,272457630,4040,4040,4040,4040,0
|
|
20250122,114800,272457630,4040,4040,4040,4040,0
|
|
20250122,114700,272457630,4040,4045,4045,4040,1839
|
|
20250122,114600,265028035,4045,4045,4045,4045,596
|
|
20250122,114500,262617215,4050,4050,4050,4050,0
|
|
20250122,114400,262617215,4050,4050,4050,4050,0
|
|
20250122,114300,262617215,4050,4050,4050,4050,724
|
|
20250122,114200,259685015,4050,4050,4050,4050,0
|
|
20250122,114100,259685015,4050,4060,4060,4050,1445
|
|
20250122,114000,253824330,4060,4060,4060,4060,0
|
|
20250122,113900,253824330,4060,4060,4060,4060,1
|
|
20250122,113800,253820270,4060,4060,4060,4060,100
|
|
20250122,113700,253414270,4060,4060,4060,4060,73
|
|
20250122,113600,253117890,4065,4065,4065,4065,25
|
|
20250122,113500,253016265,4065,4065,4065,4065,2
|
|
20250122,113400,253008135,4060,4055,4065,4055,595
|
|
20250122,113300,250590330,4060,4060,4060,4060,11
|
|
20250122,113200,250545670,4060,4060,4060,4060,0
|
|
20250122,113100,250545670,4060,4060,4060,4060,1
|
|
20250122,113000,250541610,4060,4060,4060,4060,4
|
|
20250122,112900,250525370,4055,4055,4055,4055,0
|
|
20250122,112800,250525370,4055,4055,4055,4055,0
|
|
20250122,112700,250525370,4055,4060,4060,4055,497
|
|
20250122,112600,248509035,4060,4060,4060,4060,20
|
|
20250122,112500,248427835,4065,4065,4065,4065,0
|
|
20250122,112400,248427835,4065,4065,4065,4065,0
|
|
20250122,112300,248427835,4065,4065,4065,4065,2
|
|
20250122,112200,248419705,4065,4060,4065,4060,4
|
|
20250122,112100,248403460,4065,4065,4065,4065,0
|
|
20250122,112000,248403460,4065,4065,4065,4065,1
|
|
20250122,111900,248399395,4065,4065,4065,4065,0
|
|
20250122,111800,248399395,4065,4065,4065,4065,603
|
|
20250122,111700,245948200,4065,4065,4065,4065,5
|
|
20250122,111600,245927875,4060,4060,4060,4060,0
|
|
20250122,111500,245927875,4060,4060,4060,4060,1
|
|
20250122,111400,245923815,4065,4065,4065,4065,0
|
|
20250122,111300,245923815,4065,4065,4065,4065,2
|
|
20250122,111200,245915685,4060,4060,4060,4060,1
|
|
20250122,111100,245911625,4060,4060,4060,4060,0
|
|
20250122,111000,245911625,4060,4060,4060,4060,50
|
|
20250122,110900,245708625,4070,4070,4070,4070,0
|
|
20250122,110800,245708625,4070,4065,4070,4065,371
|
|
20250122,110700,244200095,4065,4065,4065,4065,0
|
|
20250122,110600,244200095,4065,4065,4065,4065,476
|
|
20250122,110500,242265155,4065,4065,4065,4065,10
|
|
20250122,110400,242224505,4065,4065,4065,4065,10
|
|
20250122,110300,242183855,4070,4070,4070,4070,250
|
|
20250122,110200,241166355,4070,4070,4070,4070,0
|
|
20250122,110100,241166355,4070,4070,4070,4070,50
|
|
20250122,110000,240962855,4070,4070,4070,4070,290
|
|
20250122,105900,239782555,4070,4070,4070,4070,10
|
|
20250122,105800,239741855,4065,4065,4065,4065,0
|
|
20250122,105700,239741855,4065,4065,4065,4065,63
|
|
20250122,105600,239485760,4060,4060,4060,4060,0
|
|
20250122,105500,239485760,4060,4055,4060,4055,227
|
|
20250122,105400,238564525,4060,4060,4060,4060,934
|
|
20250122,105300,234772485,4065,4065,4065,4065,0
|
|
20250122,105200,234772485,4065,4065,4070,4065,92
|
|
20250122,105100,234398060,4070,4070,4070,4070,0
|
|
20250122,105000,234398060,4070,4070,4070,4070,20
|
|
20250122,104900,234316660,4070,4070,4070,4070,0
|
|
20250122,104800,234316660,4070,4060,4070,4060,176
|
|
20250122,104700,233600360,4070,4070,4070,4070,21
|
|
20250122,104600,233514890,4065,4065,4065,4065,25
|
|
20250122,104500,233413265,4070,4070,4070,4070,26
|
|
20250122,104400,233307445,4065,4060,4065,4060,747
|
|
20250122,104300,230271985,4060,4055,4060,4055,69
|
|
20250122,104200,229991950,4055,4045,4055,4045,36
|
|
20250122,104100,229846220,4055,4050,4055,4050,142
|
|
20250122,104000,229270910,4045,4045,4045,4045,0
|
|
20250122,103900,229270910,4045,4045,4045,4045,0
|
|
20250122,103800,229270910,4045,4045,4045,4045,3
|
|
20250122,103700,229258775,4055,4055,4055,4055,7
|
|
20250122,103600,229230390,4055,4055,4055,4055,2
|
|
20250122,103500,229222280,4055,4050,4055,4045,65
|
|
20250122,103400,228959200,4050,4050,4050,4050,370
|
|
20250122,103300,227460700,4050,4050,4050,4050,0
|
|
20250122,103200,227460700,4050,4050,4050,4050,50
|
|
20250122,103100,227258200,4055,4055,4055,4055,56
|
|
20250122,103000,227031120,4055,4055,4055,4055,8
|
|
20250122,102900,226998680,4055,4055,4055,4055,1
|
|
20250122,102800,226994625,4055,4055,4055,4050,126
|
|
20250122,102700,226483705,4060,4060,4060,4060,78
|
|
20250122,102600,226167025,4050,4050,4050,4050,57
|
|
20250122,102500,225936175,4055,4060,4060,4055,356
|
|
20250122,102400,224490845,4060,4060,4060,4060,427
|
|
20250122,102300,222757225,4060,4060,4060,4060,20
|
|
20250122,102200,222676025,4060,4060,4060,4060,1
|
|
20250122,102100,222671965,4060,4060,4060,4060,5
|
|
20250122,102000,222651665,4060,4060,4060,4060,0
|
|
20250122,101900,222651665,4060,4050,4060,4050,503
|
|
20250122,101800,220612040,4050,4050,4050,4050,26
|
|
20250122,101700,220506740,4050,4050,4050,4050,290
|
|
20250122,101600,219332240,4050,4050,4050,4050,160
|
|
20250122,101500,218684240,4050,4050,4050,4050,497
|
|
20250122,101400,216671390,4050,4050,4050,4050,0
|
|
20250122,101300,216671390,4050,4050,4050,4050,3
|
|
20250122,101200,216659240,4045,4050,4050,4045,224
|
|
20250122,101100,215752790,4050,4040,4050,4040,536
|
|
20250122,101000,213583130,4040,4040,4040,4040,215
|
|
20250122,100900,212714530,4040,4045,4045,4040,262
|
|
20250122,100800,211655040,4045,4035,4045,4035,34
|
|
20250122,100700,211517800,4035,4035,4035,4035,1
|
|
20250122,100600,211513765,4045,4045,4045,4045,3
|
|
20250122,100500,211501630,4045,4030,4045,4030,135
|
|
20250122,100400,210957445,4025,4025,4025,4025,0
|
|
20250122,100300,210957445,4025,4025,4025,4025,128
|
|
20250122,100200,210442245,4030,4030,4030,4030,342
|
|
20250122,100100,209063985,4030,4035,4035,4030,1959
|
|
20250122,100000,201166805,4045,4045,4045,4045,1
|
|
20250122,095900,201162760,4045,4045,4045,4045,424
|
|
20250122,095800,199447680,4055,4050,4055,4050,496
|
|
20250122,095700,197438875,4045,4045,4045,4045,126
|
|
20250122,095600,196929205,4045,4035,4045,4035,3188
|
|
20250122,095500,184061545,4030,4030,4030,4030,512
|
|
20250122,095400,181998185,4030,4035,4035,4030,47
|
|
20250122,095300,181808765,4035,4035,4035,4030,389
|
|
20250122,095200,180241085,4035,4035,4035,4030,154
|
|
20250122,095100,179620345,4035,4035,4035,4035,3
|
|
20250122,095000,179608240,4035,4030,4035,4030,124
|
|
20250122,094900,179108145,4030,4030,4030,4030,25
|
|
20250122,094800,179007395,4035,4035,4035,4035,22
|
|
20250122,094700,178918625,4035,4035,4035,4035,10
|
|
20250122,094600,178878275,4035,4035,4035,4025,1224
|
|
20250122,094500,173945485,4030,4035,4035,4025,178
|
|
20250122,094400,173228440,4030,4030,4030,4030,628
|
|
20250122,094300,170697600,4030,4025,4030,4025,1052
|
|
20250122,094200,166463290,4025,4025,4025,4025,75
|
|
20250122,094100,166161415,4020,4020,4020,4020,1080
|
|
20250122,094000,161819815,4025,4025,4025,4025,752
|
|
20250122,093900,158793015,4025,4025,4025,4025,305
|
|
20250122,093800,157565390,4025,4025,4025,4025,181
|
|
20250122,093700,156836865,4025,4025,4025,4025,47
|
|
20250122,093600,156647690,4025,4020,4025,4020,18
|
|
20250122,093500,156575280,4025,4020,4025,4020,88
|
|
20250122,093400,156221245,4025,4020,4025,4015,963
|
|
20250122,093300,152352685,4030,4025,4030,4020,194
|
|
20250122,093200,151572425,4030,4030,4030,4025,65
|
|
20250122,093100,151310500,4025,4020,4025,4020,73
|
|
20250122,093000,151017035,4020,4035,4035,4015,1279
|
|
20250122,092900,145872785,4035,4020,4035,4020,775
|
|
20250122,092800,142753395,4020,4025,4025,4020,1701
|
|
20250122,092700,135913230,4020,4020,4030,4020,3199
|
|
20250122,092600,123029560,4030,4030,4030,4030,3
|
|
20250122,092500,123017470,4030,4030,4030,4030,129
|
|
20250122,092400,122497600,4010,4030,4030,4010,3
|
|
20250122,092300,122485550,4030,4005,4030,4005,1375
|
|
20250122,092200,116976150,4005,4030,4030,4005,939
|
|
20250122,092100,113214555,4020,4020,4020,4020,10
|
|
20250122,092000,113174355,4020,4030,4030,4020,504
|
|
20250122,091900,111143640,4025,4030,4030,4005,222
|
|
20250122,091800,110252040,4030,4025,4030,4025,601
|
|
20250122,091700,107830490,4000,4030,4030,4000,1859
|
|
20250122,091600,100388570,4010,4020,4025,4010,1661
|
|
20250122,091500,93709545,4010,4020,4020,4010,4
|
|
20250122,091400,93693475,4020,4010,4025,4010,508
|
|
20250122,091300,91656305,4010,4005,4025,3990,6341
|
|
20250122,091200,66291850,4005,4040,4040,4005,1313
|
|
20250122,091100,61020895,4040,4025,4040,4025,60
|
|
20250122,091000,60779345,4025,4025,4035,4025,1056
|
|
20250122,090900,56523895,4025,4025,4025,4025,588
|
|
20250122,090800,54157195,4025,4025,4025,4010,1688
|
|
20250122,090700,47364150,4010,4010,4025,4010,234
|
|
20250122,090600,46424575,4010,4045,4045,4000,6241
|
|
20250122,090500,21360290,4060,4045,4060,4030,2366
|
|
20250122,090400,11792240,4050,4050,4080,4045,770
|
|
20250122,090300,8674395,4040,4120,4120,4040,732
|
|
20250122,090200,5703265,4120,4120,4120,4120,3
|
|
20250122,090100,5690905,4120,4085,4120,4085,1043
|
|
20250122,090000,1398015,4110,4115,4115,4080,341
|