682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,201900,927035495,5000,5000,5000,5000,1569
|
|
20250121,201800,927035495,5000,5000,5000,5000,0
|
|
20250121,201700,927035495,5000,5000,5000,5000,0
|
|
20250121,201600,927035495,5000,5000,5000,5000,0
|
|
20250121,201500,927035495,5000,5000,5000,5000,0
|
|
20250121,201400,927035495,5000,5000,5000,5000,0
|
|
20250121,201300,927035495,5000,5000,5000,5000,0
|
|
20250121,201200,927035495,5000,5000,5000,5000,0
|
|
20250121,201100,927035495,5000,5000,5000,5000,0
|
|
20250121,201000,927035495,5000,5000,5000,5000,0
|
|
20250121,200900,927035495,5000,5000,5000,5000,0
|
|
20250121,200800,927035495,5000,5000,5000,5000,0
|
|
20250121,200700,927035495,5000,5000,5000,5000,0
|
|
20250121,200600,927035495,5000,5000,5000,5000,0
|
|
20250121,200500,927035495,5000,5000,5000,5000,0
|
|
20250121,200400,927035495,5000,5000,5000,5000,0
|
|
20250121,200300,927035495,5000,5000,5000,5000,0
|
|
20250121,200200,927035495,5000,5000,5000,5000,0
|
|
20250121,200100,927035495,5000,5000,5000,5000,0
|
|
20250121,200000,927035495,5000,5000,5000,5000,0
|
|
20250121,195900,927035495,5000,5000,5000,5000,0
|
|
20250121,195800,927035495,5000,5000,5000,5000,0
|
|
20250121,195700,927035495,5000,5000,5000,5000,0
|
|
20250121,195600,927035495,5000,5000,5000,5000,0
|
|
20250121,195500,927035495,5000,5000,5000,5000,0
|
|
20250121,195400,927035495,5000,5000,5000,5000,0
|
|
20250121,195300,927035495,5000,5000,5000,5000,0
|
|
20250121,195200,927035495,5000,5000,5000,5000,0
|
|
20250121,195100,927035495,5000,5000,5000,5000,0
|
|
20250121,195000,927035495,5000,5000,5000,5000,0
|
|
20250121,194900,927035495,5000,5000,5000,5000,1569
|
|
20250121,194800,927035495,5000,5000,5000,5000,0
|
|
20250121,194700,927035495,5000,5000,5000,5000,0
|
|
20250121,194600,927035495,5000,5000,5000,5000,0
|
|
20250121,194500,927035495,5000,5000,5000,5000,0
|
|
20250121,194400,927035495,5000,5000,5000,5000,0
|
|
20250121,194300,927035495,5000,5000,5000,5000,0
|
|
20250121,194200,927035495,5000,5000,5000,5000,0
|
|
20250121,194100,927035495,5000,5000,5000,5000,0
|
|
20250121,194000,927035495,5000,5000,5000,5000,0
|
|
20250121,193900,927035495,5000,5000,5000,5000,0
|
|
20250121,193800,927035495,5000,5000,5000,5000,0
|
|
20250121,193700,927035495,5000,5000,5000,5000,0
|
|
20250121,193600,927035495,5000,5000,5000,5000,0
|
|
20250121,193500,927035495,5000,5000,5000,5000,0
|
|
20250121,193400,927035495,5000,5000,5000,5000,0
|
|
20250121,193300,927035495,5000,5000,5000,5000,0
|
|
20250121,193200,927035495,5000,5000,5000,5000,0
|
|
20250121,193100,927035495,5000,5000,5000,5000,0
|
|
20250121,193000,927035495,5000,5000,5000,5000,0
|
|
20250121,192900,927035495,5000,5000,5000,5000,0
|
|
20250121,192800,927035495,5000,5000,5000,5000,0
|
|
20250121,192700,927035495,5000,5000,5000,5000,0
|
|
20250121,192600,927035495,5000,5000,5000,5000,0
|
|
20250121,192500,927035495,5000,5000,5000,5000,0
|
|
20250121,192400,927035495,5000,5000,5000,5000,0
|
|
20250121,192300,927035495,5000,5000,5000,5000,0
|
|
20250121,192200,927035495,5000,5000,5000,5000,0
|
|
20250121,192100,927035495,5000,5000,5000,5000,0
|
|
20250121,192000,927035495,5000,5000,5000,5000,0
|
|
20250121,191900,927035495,5000,5000,5000,5000,1569
|
|
20250121,191800,927035495,5000,5000,5000,5000,0
|
|
20250121,191700,927035495,5000,5000,5000,5000,0
|
|
20250121,191600,927035495,5000,5000,5000,5000,0
|
|
20250121,191500,927035495,5000,5000,5000,5000,0
|
|
20250121,191400,927035495,5000,5000,5000,5000,0
|
|
20250121,191300,927035495,5000,5000,5000,5000,0
|
|
20250121,191200,927035495,5000,5000,5000,5000,0
|
|
20250121,191100,927035495,5000,5000,5000,5000,0
|
|
20250121,191000,927035495,5000,5000,5000,5000,0
|
|
20250121,190900,927035495,5000,5000,5000,5000,0
|
|
20250121,190800,927035495,5000,5000,5000,5000,0
|
|
20250121,190700,927035495,5000,5000,5000,5000,0
|
|
20250121,190600,927035495,5000,5000,5000,5000,0
|
|
20250121,190500,927035495,5000,5000,5000,5000,0
|
|
20250121,190400,927035495,5000,5000,5000,5000,0
|
|
20250121,190300,927035495,5000,5000,5000,5000,0
|
|
20250121,190200,927035495,5000,5000,5000,5000,0
|
|
20250121,190100,927035495,5000,5000,5000,5000,0
|
|
20250121,190000,927035495,5000,5000,5000,5000,0
|
|
20250121,185900,927035495,5000,5000,5000,5000,0
|
|
20250121,185800,927035495,5000,5000,5000,5000,0
|
|
20250121,185700,927035495,5000,5000,5000,5000,0
|
|
20250121,185600,927035495,5000,5000,5000,5000,0
|
|
20250121,185500,927035495,5000,5000,5000,5000,0
|
|
20250121,185400,927035495,5000,5000,5000,5000,0
|
|
20250121,185300,927035495,5000,5000,5000,5000,0
|
|
20250121,185200,927035495,5000,5000,5000,5000,0
|
|
20250121,185100,927035495,5000,5000,5000,5000,0
|
|
20250121,185000,927035495,5000,5000,5000,5000,0
|
|
20250121,184900,927035495,5000,5000,5000,5000,1569
|
|
20250121,184800,927035495,5000,5000,5000,5000,0
|
|
20250121,184700,927035495,5000,5000,5000,5000,0
|
|
20250121,184600,927035495,5000,5000,5000,5000,0
|
|
20250121,184500,927035495,5000,5000,5000,5000,0
|
|
20250121,184400,927035495,5000,5000,5000,5000,0
|
|
20250121,184300,927035495,5000,5000,5000,5000,0
|
|
20250121,184200,927035495,5000,5000,5000,5000,0
|
|
20250121,184100,927035495,5000,5000,5000,5000,0
|
|
20250121,184000,927035495,5000,5000,5000,5000,0
|
|
20250121,183900,927035495,5000,5000,5000,5000,0
|
|
20250121,183800,927035495,5000,5000,5000,5000,0
|
|
20250121,183700,927035495,5000,5000,5000,5000,0
|
|
20250121,183600,927035495,5000,5000,5000,5000,0
|
|
20250121,183500,927035495,5000,5000,5000,5000,0
|
|
20250121,183400,927035495,5000,5000,5000,5000,0
|
|
20250121,183300,927035495,5000,5000,5000,5000,0
|
|
20250121,183200,927035495,5000,5000,5000,5000,0
|
|
20250121,183100,927035495,5000,5000,5000,5000,0
|
|
20250121,183000,927035495,5000,5000,5000,5000,0
|
|
20250121,182900,927035495,5000,5000,5000,5000,0
|
|
20250121,182800,927035495,5000,5000,5000,5000,0
|
|
20250121,182700,927035495,5000,5000,5000,5000,0
|
|
20250121,182600,927035495,5000,5000,5000,5000,0
|
|
20250121,182500,927035495,5000,5000,5000,5000,0
|
|
20250121,182400,927035495,5000,5000,5000,5000,0
|
|
20250121,182300,927035495,5000,5000,5000,5000,0
|
|
20250121,182200,927035495,5000,5000,5000,5000,0
|
|
20250121,182100,927035495,5000,5000,5000,5000,0
|
|
20250121,182000,927035495,5000,5000,5000,5000,0
|
|
20250121,181900,927035495,5000,5000,5000,5000,1569
|
|
20250121,181800,927035495,5000,5000,5000,5000,0
|
|
20250121,181700,927035495,5000,5000,5000,5000,0
|
|
20250121,181600,927035495,5000,5000,5000,5000,0
|
|
20250121,181500,927035495,5000,5000,5000,5000,0
|
|
20250121,181400,927035495,5000,5000,5000,5000,0
|
|
20250121,181300,927035495,5000,5000,5000,5000,0
|
|
20250121,181200,927035495,5000,5000,5000,5000,0
|
|
20250121,181100,927035495,5000,5000,5000,5000,0
|
|
20250121,181000,927035495,5000,5000,5000,5000,0
|
|
20250121,180900,927035495,5000,5000,5000,5000,0
|
|
20250121,180800,927035495,5000,5000,5000,5000,0
|
|
20250121,180700,927035495,5000,5000,5000,5000,0
|
|
20250121,180600,927035495,5000,5000,5000,5000,0
|
|
20250121,180500,927035495,5000,5000,5000,5000,0
|
|
20250121,180400,927035495,5000,5000,5000,5000,0
|
|
20250121,180300,927035495,5000,5000,5000,5000,0
|
|
20250121,180200,927035495,5000,5000,5000,5000,0
|
|
20250121,180100,927035495,5000,5000,5000,5000,0
|
|
20250121,180000,927035495,5000,5000,5000,5000,0
|
|
20250121,175900,927035495,5000,5000,5000,5000,0
|
|
20250121,175800,927035495,5000,5000,5000,5000,0
|
|
20250121,175700,927035495,5000,5000,5000,5000,0
|
|
20250121,175600,927035495,5000,5000,5000,5000,0
|
|
20250121,175500,927035495,5000,5000,5000,5000,0
|
|
20250121,175400,927035495,5000,5000,5000,5000,0
|
|
20250121,175300,927035495,5000,5000,5000,5000,0
|
|
20250121,175200,927035495,5000,5000,5000,5000,0
|
|
20250121,175100,927035495,5000,5000,5000,5000,0
|
|
20250121,175000,927035495,5000,5000,5000,5000,0
|
|
20250121,174900,927035495,5000,5000,5000,5000,1569
|
|
20250121,174800,927035495,5000,5000,5000,5000,0
|
|
20250121,174700,927035495,5000,5000,5000,5000,0
|
|
20250121,174600,927035495,5000,5000,5000,5000,0
|
|
20250121,174500,927035495,5000,5000,5000,5000,0
|
|
20250121,174400,927035495,5000,5000,5000,5000,0
|
|
20250121,174300,927035495,5000,5000,5000,5000,0
|
|
20250121,174200,927035495,5000,5000,5000,5000,0
|
|
20250121,174100,927035495,5000,5000,5000,5000,0
|
|
20250121,174000,927035495,5000,5000,5000,5000,0
|
|
20250121,173900,927035495,5000,5000,5000,5000,0
|
|
20250121,173800,927035495,5000,5000,5000,5000,0
|
|
20250121,173700,927035495,5000,5000,5000,5000,0
|
|
20250121,173600,927035495,5000,5000,5000,5000,0
|
|
20250121,173500,927035495,5000,5000,5000,5000,0
|
|
20250121,173400,927035495,5000,5000,5000,5000,0
|
|
20250121,173300,927035495,5000,5000,5000,5000,0
|
|
20250121,173200,927035495,5000,5000,5000,5000,0
|
|
20250121,173100,927035495,5000,5000,5000,5000,0
|
|
20250121,173000,927035495,5000,5000,5000,5000,0
|
|
20250121,172900,927035495,5000,5000,5000,5000,0
|
|
20250121,172800,927035495,5000,5000,5000,5000,0
|
|
20250121,172700,927035495,5000,5000,5000,5000,0
|
|
20250121,172600,927035495,5000,5000,5000,5000,0
|
|
20250121,172500,927035495,5000,5000,5000,5000,0
|
|
20250121,172400,927035495,5000,5000,5000,5000,0
|
|
20250121,172300,927035495,5000,5000,5000,5000,0
|
|
20250121,172200,927035495,5000,5000,5000,5000,0
|
|
20250121,172100,927035495,5000,5000,5000,5000,0
|
|
20250121,172000,927035495,5000,5000,5000,5000,0
|
|
20250121,171900,927035495,5000,5000,5000,5000,1569
|
|
20250121,171800,927035495,5000,5000,5000,5000,0
|
|
20250121,171700,927035495,5000,5000,5000,5000,0
|
|
20250121,171600,927035495,5000,5000,5000,5000,0
|
|
20250121,171500,927035495,5000,5000,5000,5000,0
|
|
20250121,171400,927035495,5000,5000,5000,5000,0
|
|
20250121,171300,927035495,5000,5000,5000,5000,0
|
|
20250121,171200,927035495,5000,5000,5000,5000,0
|
|
20250121,171100,927035495,5000,5000,5000,5000,0
|
|
20250121,171000,927035495,5000,5000,5000,5000,0
|
|
20250121,170900,927035495,5000,5000,5000,5000,0
|
|
20250121,170800,927035495,5000,5000,5000,5000,0
|
|
20250121,170700,927035495,5000,5000,5000,5000,0
|
|
20250121,170600,927035495,5000,5000,5000,5000,0
|
|
20250121,170500,927035495,5000,5000,5000,5000,0
|
|
20250121,170400,927035495,5000,5000,5000,5000,0
|
|
20250121,170300,927035495,5000,5000,5000,5000,0
|
|
20250121,170200,927035495,5000,5000,5000,5000,0
|
|
20250121,170100,927035495,5000,5000,5000,5000,0
|
|
20250121,170000,927035495,5000,5000,5000,5000,0
|
|
20250121,165900,927035495,5000,5000,5000,5000,0
|
|
20250121,165800,927035495,5000,5000,5000,5000,0
|
|
20250121,165700,927035495,5000,5000,5000,5000,0
|
|
20250121,165600,927035495,5000,5000,5000,5000,0
|
|
20250121,165500,927035495,5000,5000,5000,5000,0
|
|
20250121,165400,927035495,5000,5000,5000,5000,0
|
|
20250121,165300,927035495,5000,5000,5000,5000,0
|
|
20250121,165200,927035495,5000,5000,5000,5000,0
|
|
20250121,165100,927035495,5000,5000,5000,5000,0
|
|
20250121,165000,927035495,5000,5000,5000,5000,0
|
|
20250121,164900,927035495,5000,5000,5000,5000,1569
|
|
20250121,164800,927035495,5000,5000,5000,5000,0
|
|
20250121,164700,927035495,5000,5000,5000,5000,0
|
|
20250121,164600,927035495,5000,5000,5000,5000,0
|
|
20250121,164500,927035495,5000,5000,5000,5000,0
|
|
20250121,164400,927035495,5000,5000,5000,5000,0
|
|
20250121,164300,927035495,5000,5000,5000,5000,0
|
|
20250121,164200,927035495,5000,5000,5000,5000,0
|
|
20250121,164100,927035495,5000,5000,5000,5000,0
|
|
20250121,164000,927035495,5000,5000,5000,5000,0
|
|
20250121,163900,927035495,5000,5000,5000,5000,0
|
|
20250121,163800,927035495,5000,5000,5000,5000,0
|
|
20250121,163700,927035495,5000,5000,5000,5000,0
|
|
20250121,163600,927035495,5000,5000,5000,5000,0
|
|
20250121,163500,927035495,5000,5000,5000,5000,0
|
|
20250121,163400,927035495,5000,5000,5000,5000,0
|
|
20250121,163300,927035495,5000,5000,5000,5000,0
|
|
20250121,163200,927035495,5000,5000,5000,5000,0
|
|
20250121,163100,927035495,5000,5000,5000,5000,0
|
|
20250121,163000,927035495,5000,5000,5000,5000,0
|
|
20250121,162900,927035495,5000,5000,5000,5000,0
|
|
20250121,162800,927035495,5000,5000,5000,5000,0
|
|
20250121,162700,927035495,5000,5000,5000,5000,0
|
|
20250121,162600,927035495,5000,5000,5000,5000,0
|
|
20250121,162500,927035495,5000,5000,5000,5000,0
|
|
20250121,162400,927035495,5000,5000,5000,5000,0
|
|
20250121,162300,927035495,5000,5000,5000,5000,0
|
|
20250121,162200,927035495,5000,5000,5000,5000,0
|
|
20250121,162100,927035495,5000,5000,5000,5000,0
|
|
20250121,162000,927035495,5000,5000,5000,5000,0
|
|
20250121,161900,927035495,5000,5000,5000,5000,1569
|
|
20250121,161800,927035495,5000,5000,5000,5000,0
|
|
20250121,161700,927035495,5000,5000,5000,5000,0
|
|
20250121,161600,927035495,5000,5000,5000,5000,0
|
|
20250121,161500,927035495,5000,5000,5000,5000,0
|
|
20250121,161400,927035495,5000,5000,5000,5000,0
|
|
20250121,161300,927035495,5000,5000,5000,5000,0
|
|
20250121,161200,927035495,5000,5000,5000,5000,0
|
|
20250121,161100,927035495,5000,5000,5000,5000,0
|
|
20250121,161000,927035495,5000,5000,5000,5000,0
|
|
20250121,160900,927035495,5000,5000,5000,5000,0
|
|
20250121,160800,927035495,5000,5000,5000,5000,0
|
|
20250121,160700,927035495,5000,5000,5000,5000,0
|
|
20250121,160600,927035495,5000,5000,5000,5000,0
|
|
20250121,160500,927035495,5000,5000,5000,5000,0
|
|
20250121,160400,927035495,5000,5000,5000,5000,0
|
|
20250121,160300,927035495,5000,5000,5000,5000,0
|
|
20250121,160200,927035495,5000,5000,5000,5000,0
|
|
20250121,160100,927035495,5000,5000,5000,5000,0
|
|
20250121,160000,927035495,5000,5000,5000,5000,0
|
|
20250121,155900,927035495,5000,5000,5000,5000,0
|
|
20250121,155800,927035495,5000,5000,5000,5000,0
|
|
20250121,155700,927035495,5000,5000,5000,5000,0
|
|
20250121,155600,927035495,5000,5000,5000,5000,0
|
|
20250121,155500,927035495,5000,5000,5000,5000,0
|
|
20250121,155400,927035495,5000,5000,5000,5000,0
|
|
20250121,155300,927035495,5000,5000,5000,5000,0
|
|
20250121,155200,927035495,5000,5000,5000,5000,0
|
|
20250121,155100,927035495,5000,5000,5000,5000,0
|
|
20250121,155000,927035495,5000,5000,5000,5000,0
|
|
20250121,154900,927035495,5000,5000,5000,5000,1569
|
|
20250121,154800,927035495,5000,5000,5000,5000,0
|
|
20250121,154700,927035495,5000,5000,5000,5000,0
|
|
20250121,154600,927035495,5000,5000,5000,5000,0
|
|
20250121,154500,927035495,5000,5000,5000,5000,0
|
|
20250121,154400,927035495,5000,5000,5000,5000,0
|
|
20250121,154300,927035495,5000,5000,5000,5000,0
|
|
20250121,154200,927035495,5000,5000,5000,5000,0
|
|
20250121,154100,927035495,5000,5000,5000,5000,0
|
|
20250121,154000,927035495,5000,5000,5000,5000,0
|
|
20250121,153900,927035495,5000,5000,5000,5000,0
|
|
20250121,153800,927035495,5000,5000,5000,5000,0
|
|
20250121,153700,927035495,5000,5000,5000,5000,0
|
|
20250121,153600,927035495,5000,5000,5000,5000,0
|
|
20250121,153500,927035495,5000,5000,5000,5000,0
|
|
20250121,153400,927035495,5000,5000,5000,5000,0
|
|
20250121,153300,927035495,5000,5000,5000,5000,0
|
|
20250121,153200,927035495,5000,5000,5000,5000,0
|
|
20250121,153100,927035495,5000,5000,5000,5000,0
|
|
20250121,153000,927035495,5000,5000,5000,5000,1569
|
|
20250121,152900,919190495,5020,5020,5020,5020,0
|
|
20250121,152800,919190495,5020,5020,5020,5020,0
|
|
20250121,152700,919190495,5020,5020,5020,5020,0
|
|
20250121,152600,919190495,5020,5020,5020,5020,0
|
|
20250121,152500,919190495,5020,5020,5020,5020,0
|
|
20250121,152400,919190495,5020,5020,5020,5020,0
|
|
20250121,152300,919190495,5020,5020,5020,5020,0
|
|
20250121,152200,919190495,5020,5020,5020,5020,0
|
|
20250121,152100,919190495,5020,5020,5020,5020,0
|
|
20250121,152000,919190495,5020,5020,5020,5020,0
|
|
20250121,151900,919190495,5020,5020,5020,5020,1
|
|
20250121,151800,919185475,5000,5000,5000,4995,411
|
|
20250121,151700,917130875,5000,5010,5010,5000,12
|
|
20250121,151600,917070795,5010,5010,5010,5010,635
|
|
20250121,151500,913889445,5000,5000,5000,5000,0
|
|
20250121,151400,913889445,5000,5010,5010,4995,1421
|
|
20250121,151300,906786715,5010,5010,5010,5010,0
|
|
20250121,151200,906786715,5010,5010,5010,5010,110
|
|
20250121,151100,906235615,5010,5010,5010,5010,0
|
|
20250121,151000,906235615,5010,5010,5010,5010,16
|
|
20250121,150900,906155455,5010,5000,5010,5000,65
|
|
20250121,150800,905829955,5010,5010,5010,5000,138
|
|
20250121,150700,905139465,5010,5010,5010,5010,502
|
|
20250121,150600,902624445,5020,5020,5020,5020,13
|
|
20250121,150500,902559185,5010,5010,5010,5010,608
|
|
20250121,150400,899513105,5010,5010,5010,5010,200
|
|
20250121,150300,898511105,5000,5000,5000,5000,12
|
|
20250121,150200,898451105,5010,5010,5010,5010,5
|
|
20250121,150100,898426055,5000,5000,5000,5000,140
|
|
20250121,150000,897726055,5000,5000,5000,5000,600
|
|
20250121,145900,894726055,5000,5000,5000,5000,69
|
|
20250121,145800,894381055,5000,5000,5000,5000,522
|
|
20250121,145700,891771055,5000,5000,5000,5000,100
|
|
20250121,145600,891271055,5000,5000,5000,5000,0
|
|
20250121,145500,891271055,5000,5000,5000,5000,110
|
|
20250121,145400,890721055,5020,5020,5020,5020,0
|
|
20250121,145300,890721055,5020,5010,5020,5010,16
|
|
20250121,145200,890640885,4990,5000,5000,4990,2372
|
|
20250121,145100,878798845,5000,5000,5000,5000,0
|
|
20250121,145000,878798845,5000,5010,5010,5000,54
|
|
20250121,144900,878528805,5020,5020,5020,5020,603
|
|
20250121,144800,875501745,5010,5010,5010,5010,0
|
|
20250121,144700,875501745,5010,5010,5010,5010,144
|
|
20250121,144600,874780305,5000,5010,5010,5000,159
|
|
20250121,144500,873984305,5010,5010,5010,5010,1
|
|
20250121,144400,873979295,5000,5000,5000,5000,286
|
|
20250121,144300,872549295,5000,5000,5010,5000,451
|
|
20250121,144200,870294265,4995,5000,5000,4995,1661
|
|
20250121,144100,861997110,5000,5000,5000,5000,0
|
|
20250121,144000,861997110,5000,5000,5000,5000,0
|
|
20250121,143900,861997110,5000,5010,5010,5000,51
|
|
20250121,143800,861742100,5000,5000,5000,5000,10
|
|
20250121,143700,861692100,5010,5010,5010,5010,11
|
|
20250121,143600,861636990,5000,5000,5000,5000,0
|
|
20250121,143500,861636990,5000,5000,5000,5000,0
|
|
20250121,143400,861636990,5000,5000,5000,5000,0
|
|
20250121,143300,861636990,5000,5000,5000,5000,0
|
|
20250121,143200,861636990,5000,5000,5000,5000,197
|
|
20250121,143100,860651990,5010,5010,5010,5010,0
|
|
20250121,143000,860651990,5010,5010,5010,5010,0
|
|
20250121,142900,860651990,5010,5010,5010,5010,0
|
|
20250121,142800,860651990,5010,5010,5010,5010,70
|
|
20250121,142700,860301290,5000,5000,5000,5000,298
|
|
20250121,142600,858811290,5010,5010,5010,5010,0
|
|
20250121,142500,858811290,5010,5010,5010,5010,3
|
|
20250121,142400,858796260,5010,5010,5010,5010,5
|
|
20250121,142300,858771210,5010,5010,5010,5010,0
|
|
20250121,142200,858771210,5010,5010,5010,5010,0
|
|
20250121,142100,858771210,5010,5010,5010,5010,0
|
|
20250121,142000,858771210,5010,5010,5010,5010,10
|
|
20250121,141900,858721110,5010,5010,5020,5010,1576
|
|
20250121,141800,850825240,5020,5020,5020,5020,0
|
|
20250121,141700,850825240,5020,5020,5020,5020,0
|
|
20250121,141600,850825240,5020,5020,5020,5020,0
|
|
20250121,141500,850825240,5020,5020,5020,5020,3
|
|
20250121,141400,850810180,5020,5020,5020,5020,0
|
|
20250121,141300,850810180,5020,5020,5020,5020,0
|
|
20250121,141200,850810180,5020,5010,5020,5010,172
|
|
20250121,141100,849948340,5030,5030,5030,5010,52
|
|
20250121,141000,849687270,5030,5030,5030,5030,0
|
|
20250121,140900,849687270,5030,5030,5030,5030,0
|
|
20250121,140800,849687270,5030,5030,5030,5030,0
|
|
20250121,140700,849687270,5030,5030,5030,5030,1
|
|
20250121,140600,849682240,5020,5020,5020,5020,0
|
|
20250121,140500,849682240,5020,5020,5020,5020,0
|
|
20250121,140400,849682240,5020,5020,5020,5020,0
|
|
20250121,140300,849682240,5020,5020,5020,5020,100
|
|
20250121,140200,849180240,5030,5030,5030,5030,0
|
|
20250121,140100,849180240,5030,5010,5030,5010,175
|
|
20250121,140000,848302640,5020,5020,5020,5020,35
|
|
20250121,135900,848126940,5030,5020,5030,5020,527
|
|
20250121,135800,845481350,5030,5020,5030,5020,2
|
|
20250121,135700,845471300,5030,5030,5030,5030,5
|
|
20250121,135600,845446150,5020,5020,5020,5010,510
|
|
20250121,135500,842886950,5020,5020,5020,5020,600
|
|
20250121,135400,839874950,5020,5020,5020,5020,0
|
|
20250121,135300,839874950,5020,5020,5020,5020,0
|
|
20250121,135200,839874950,5020,5020,5020,5020,100
|
|
20250121,135100,839372950,5030,5020,5030,5020,117
|
|
20250121,135000,838784610,5020,5020,5020,5020,3762
|
|
20250121,134900,819899370,5020,5020,5020,5020,0
|
|
20250121,134800,819899370,5020,5020,5020,5020,0
|
|
20250121,134700,819899370,5020,5020,5020,5020,0
|
|
20250121,134600,819899370,5020,5020,5020,5020,21
|
|
20250121,134500,819793950,5010,5010,5010,5010,50
|
|
20250121,134400,819543450,5020,5020,5020,5020,0
|
|
20250121,134300,819543450,5020,5020,5020,5020,100
|
|
20250121,134200,819041450,5020,5020,5020,5020,1
|
|
20250121,134100,819036430,5010,5010,5010,5010,100
|
|
20250121,134000,818535430,5010,5010,5010,5010,50
|
|
20250121,133900,818284930,5010,5010,5010,5010,643
|
|
20250121,133800,815063500,5010,5010,5010,5010,0
|
|
20250121,133700,815063500,5010,5010,5010,5010,108
|
|
20250121,133600,814522420,5010,5000,5010,5000,1329
|
|
20250121,133500,807874130,5010,5010,5010,5010,0
|
|
20250121,133400,807874130,5010,5010,5010,5010,0
|
|
20250121,133300,807874130,5010,5010,5010,5010,10
|
|
20250121,133200,807824030,4995,4995,4995,4995,49
|
|
20250121,133100,807579275,5000,5000,5000,5000,0
|
|
20250121,133000,807579275,5000,5000,5000,5000,29
|
|
20250121,132900,807434275,5000,5000,5000,5000,0
|
|
20250121,132800,807434275,5000,5000,5000,5000,0
|
|
20250121,132700,807434275,5000,5000,5000,5000,31
|
|
20250121,132600,807279275,5010,5010,5010,5010,0
|
|
20250121,132500,807279275,5010,5010,5010,5010,0
|
|
20250121,132400,807279275,5010,5010,5010,5010,10
|
|
20250121,132300,807229175,5000,5000,5000,5000,0
|
|
20250121,132200,807229175,5000,5000,5000,5000,0
|
|
20250121,132100,807229175,5000,5000,5000,5000,10
|
|
20250121,132000,807179175,5020,5020,5020,5020,100
|
|
20250121,131900,806677175,5020,5020,5020,5020,67
|
|
20250121,131800,806340835,5020,5020,5020,5020,11
|
|
20250121,131700,806285615,5010,5010,5010,5010,980
|
|
20250121,131600,801375815,5000,5000,5000,5000,979
|
|
20250121,131500,796480815,5000,5000,5000,5000,55
|
|
20250121,131400,796205815,5000,5000,5000,5000,19
|
|
20250121,131300,796110815,5000,5000,5000,5000,11
|
|
20250121,131200,796055815,4995,4995,4995,4995,0
|
|
20250121,131100,796055815,4995,4995,4995,4995,12
|
|
20250121,131000,795995875,5010,4995,5010,4995,6
|
|
20250121,130900,795965830,5010,5010,5010,5010,2
|
|
20250121,130800,795955810,5000,5000,5000,5000,0
|
|
20250121,130700,795955810,5000,5010,5010,5000,57
|
|
20250121,130600,795670660,5000,5000,5000,5000,310
|
|
20250121,130500,794120660,5010,5010,5010,5010,0
|
|
20250121,130400,794120660,5010,5010,5010,5010,0
|
|
20250121,130300,794120660,5010,5010,5010,5010,0
|
|
20250121,130200,794120660,5010,5010,5010,5010,0
|
|
20250121,130100,794120660,5010,4995,5010,4995,13
|
|
20250121,130000,794055560,5010,5010,5010,5010,0
|
|
20250121,125900,794055560,5010,5010,5010,5010,0
|
|
20250121,125800,794055560,5010,5010,5010,5010,0
|
|
20250121,125700,794055560,5010,5010,5010,5010,100
|
|
20250121,125600,793554560,5010,5010,5010,5010,0
|
|
20250121,125500,793554560,5010,5010,5010,5010,0
|
|
20250121,125400,793554560,5010,5010,5010,5010,50
|
|
20250121,125300,793304060,5010,5010,5010,5010,0
|
|
20250121,125200,793304060,5010,5000,5010,5000,5
|
|
20250121,125100,793279020,5010,5010,5010,5010,50
|
|
20250121,125000,793028520,5010,5010,5010,5010,0
|
|
20250121,124900,793028520,5010,5010,5010,5010,0
|
|
20250121,124800,793028520,5010,5010,5010,5010,0
|
|
20250121,124700,793028520,5010,5000,5010,5000,1344
|
|
20250121,124600,786298180,4995,4995,4995,4995,656
|
|
20250121,124500,783021460,4995,4995,4995,4995,0
|
|
20250121,124400,783021460,4995,4995,4995,4995,11
|
|
20250121,124300,782966515,4980,4990,4990,4980,457
|
|
20250121,124200,780688405,4995,4995,4995,4995,5
|
|
20250121,124100,780663430,4995,4995,4995,4995,5
|
|
20250121,124000,780638455,5000,5000,5000,5000,0
|
|
20250121,123900,780638455,5000,5000,5000,5000,22
|
|
20250121,123800,780528455,4990,5010,5010,4985,307
|
|
20250121,123700,778996390,5020,5010,5020,5010,89
|
|
20250121,123600,778550350,5020,5010,5020,5010,13
|
|
20250121,123500,778485130,5010,5010,5010,5010,0
|
|
20250121,123400,778485130,5010,5010,5020,5010,1150
|
|
20250121,123300,772723610,5020,5020,5020,5020,0
|
|
20250121,123200,772723610,5020,5020,5020,5020,841
|
|
20250121,123100,768501790,5010,5010,5010,5010,367
|
|
20250121,123000,766663120,5010,5010,5010,5010,687
|
|
20250121,122900,763221250,5010,5000,5010,5000,73
|
|
20250121,122800,762856020,5010,5000,5010,5000,820
|
|
20250121,122700,758748420,5010,5010,5010,5010,11
|
|
20250121,122600,758693310,5010,5010,5010,5010,10
|
|
20250121,122500,758643210,5010,5010,5010,5010,50
|
|
20250121,122400,758392710,5010,5010,5010,5010,1000
|
|
20250121,122300,753382710,5010,5010,5010,5010,0
|
|
20250121,122200,753382710,5010,5010,5010,5010,0
|
|
20250121,122100,753382710,5010,5000,5010,5000,711
|
|
20250121,122000,749825630,5000,5000,5000,5000,108
|
|
20250121,121900,749285630,5000,5000,5000,5000,389
|
|
20250121,121800,747340630,4995,4995,4995,4995,155
|
|
20250121,121700,746566405,5000,5000,5000,5000,5
|
|
20250121,121600,746541405,5000,5000,5000,5000,1
|
|
20250121,121500,746536405,5000,5000,5000,5000,285
|
|
20250121,121400,745111405,5010,5010,5010,5010,11
|
|
20250121,121300,745056295,5000,5000,5000,5000,25
|
|
20250121,121200,744931295,5010,5010,5010,5010,0
|
|
20250121,121100,744931295,5010,5010,5010,5010,0
|
|
20250121,121000,744931295,5010,5010,5010,5010,50
|
|
20250121,120900,744680795,5010,5010,5010,5010,5
|
|
20250121,120800,744655745,5010,5010,5010,5010,10
|
|
20250121,120700,744605645,5010,5010,5010,5010,0
|
|
20250121,120600,744605645,5010,5010,5010,5010,100
|
|
20250121,120500,744104645,5010,5010,5010,5010,16
|
|
20250121,120400,744024485,5000,5000,5000,5000,2708
|
|
20250121,120300,730484485,4995,4990,4995,4990,1667
|
|
20250121,120200,722162830,4985,4985,4985,4980,902
|
|
20250121,120100,717666460,4985,4985,4985,4985,0
|
|
20250121,120000,717666460,4985,4980,4985,4980,20
|
|
20250121,115900,717566795,4980,4980,4980,4980,0
|
|
20250121,115800,717566795,4980,4985,4985,4980,267
|
|
20250121,115700,716235845,4985,4980,4985,4980,7
|
|
20250121,115600,716200980,4980,4980,4980,4980,0
|
|
20250121,115500,716200980,4980,4980,4980,4980,0
|
|
20250121,115400,716200980,4980,4980,4980,4980,6
|
|
20250121,115300,716171100,4980,4980,4980,4980,5
|
|
20250121,115200,716146200,4985,4985,4985,4985,5
|
|
20250121,115100,716121275,4980,4980,4980,4980,6
|
|
20250121,115000,716091395,4985,4980,4985,4980,1031
|
|
20250121,114900,710956860,4985,4985,4985,4985,508
|
|
20250121,114800,708424480,4985,4980,4985,4980,50
|
|
20250121,114700,708175260,4980,4980,4980,4980,57
|
|
20250121,114600,707891400,4980,4980,4980,4980,0
|
|
20250121,114500,707891400,4980,4985,4985,4980,15
|
|
20250121,114400,707816670,4985,4985,4985,4985,0
|
|
20250121,114300,707816670,4985,4985,4985,4985,0
|
|
20250121,114200,707816670,4985,4985,4990,4985,156
|
|
20250121,114100,707038510,4985,4985,4985,4985,61
|
|
20250121,114000,706734425,4985,4985,4985,4985,0
|
|
20250121,113900,706734425,4985,4980,4985,4980,96
|
|
20250121,113800,706255895,4985,4985,4985,4985,50
|
|
20250121,113700,706006645,4985,4985,4985,4985,0
|
|
20250121,113600,706006645,4985,4985,4985,4985,106
|
|
20250121,113500,705478235,4985,4985,4985,4985,900
|
|
20250121,113400,700991735,4980,4980,4980,4980,0
|
|
20250121,113300,700991735,4980,4980,4980,4980,6
|
|
20250121,113200,700961855,4985,4985,4985,4985,1
|
|
20250121,113100,700956870,4970,4975,4975,4970,198
|
|
20250121,113000,699972320,4970,4980,4985,4970,19
|
|
20250121,112900,699877765,4975,4970,4975,4970,1193
|
|
20250121,112800,693945090,4970,4970,4970,4970,0
|
|
20250121,112700,693945090,4970,4970,4970,4970,6
|
|
20250121,112600,693915270,4970,4965,4975,4965,113
|
|
20250121,112500,693353650,4970,4970,4970,4970,0
|
|
20250121,112400,693353650,4970,4970,4970,4970,1
|
|
20250121,112300,693348680,4970,4970,4970,4970,1094
|
|
20250121,112200,687911500,4950,4955,4955,4950,700
|
|
20250121,112100,684446025,4960,4960,4960,4960,6
|
|
20250121,112000,684416265,4970,4970,4970,4970,0
|
|
20250121,111900,684416265,4970,4955,4970,4950,80
|
|
20250121,111800,684019865,4950,4965,4965,4950,235
|
|
20250121,111700,682853615,4965,4965,4965,4965,0
|
|
20250121,111600,682853615,4965,4965,4965,4965,200
|
|
20250121,111500,681860615,4965,4950,4970,4950,1015
|
|
20250121,111400,676836080,4970,4970,4970,4970,3
|
|
20250121,111300,676821170,4970,4965,4970,4965,10
|
|
20250121,111200,676771505,4970,4970,4970,4965,30
|
|
20250121,111100,676622435,4970,4970,4970,4970,51
|
|
20250121,111000,676368965,4950,4950,4950,4950,580
|
|
20250121,110900,673497965,4950,4960,4960,4950,346
|
|
20250121,110800,671784715,4975,4975,4975,4975,0
|
|
20250121,110700,671784715,4975,4975,4975,4975,6
|
|
20250121,110600,671754865,4950,4950,4950,4950,1
|
|
20250121,110500,671749915,4985,4965,4985,4945,8394
|
|
20250121,110400,630158840,4965,4985,4985,4965,6
|
|
20250121,110300,630129010,4975,4970,4975,4970,935
|
|
20250121,110200,625479185,4975,4975,4975,4975,1
|
|
20250121,110100,625474210,4970,4995,4995,4970,962
|
|
20250121,110000,620685310,4990,4990,4990,4990,6
|
|
20250121,105900,620655370,4990,4990,4990,4990,20
|
|
20250121,105800,620555570,4990,4985,4990,4980,80
|
|
20250121,105700,620156775,4985,4980,4985,4980,1338
|
|
20250121,105600,613493505,4975,4975,4975,4975,0
|
|
20250121,105500,613493505,4975,4975,4975,4975,6
|
|
20250121,105400,613463655,4970,4970,4970,4970,0
|
|
20250121,105300,613463655,4970,4975,4975,4955,1950
|
|
20250121,105200,603786295,4980,4975,4980,4975,7
|
|
20250121,105100,603751465,4970,4970,4970,4970,0
|
|
20250121,105000,603751465,4970,4970,4970,4970,0
|
|
20250121,104900,603751465,4970,4965,4970,4965,1019
|
|
20250121,104800,598692065,4965,4975,4975,4965,201
|
|
20250121,104700,597692600,4965,4965,4965,4965,0
|
|
20250121,104600,597692600,4965,4965,4965,4965,20
|
|
20250121,104500,597593300,4980,4965,4980,4965,7
|
|
20250121,104400,597558530,4965,4965,4980,4965,306
|
|
20250121,104300,596039195,4965,4965,4965,4965,976
|
|
20250121,104200,591193355,4970,4975,4975,4970,7
|
|
20250121,104100,591158560,4975,4975,4975,4975,0
|
|
20250121,104000,591158560,4975,4975,4975,4975,17
|
|
20250121,103900,591073985,4980,4985,4985,4960,8481
|
|
20250121,103800,548899730,4985,4995,4995,4980,2119
|
|
20250121,103700,538325485,5000,4985,5000,4985,1004
|
|
20250121,103600,533317545,4990,5000,5010,4990,845
|
|
20250121,103500,529097925,5000,5010,5010,5000,33
|
|
20250121,103400,528932865,4995,5000,5000,4995,6
|
|
20250121,103300,528902880,5010,5010,5010,5010,0
|
|
20250121,103200,528902880,5010,5010,5010,5010,2
|
|
20250121,103100,528892860,4985,4990,4990,4985,2960
|
|
20250121,103000,514136910,5000,4995,5000,4995,11
|
|
20250121,102900,514081960,5000,5000,5000,5000,4219
|
|
20250121,102800,492986960,5000,5000,5000,5000,6
|
|
20250121,102700,492956960,5000,5000,5000,5000,60
|
|
20250121,102600,492656960,5000,5000,5000,4990,1958
|
|
20250121,102500,482885870,5000,5000,5000,4995,167
|
|
20250121,102400,482050900,5010,5010,5010,5010,10
|
|
20250121,102300,482000800,5010,5010,5010,5010,0
|
|
20250121,102200,482000800,5010,5010,5010,5010,21
|
|
20250121,102100,481895590,5010,5010,5020,5010,835
|
|
20250121,102000,477712190,5010,4995,5010,4990,1434
|
|
20250121,101900,470552460,5010,5000,5010,5000,1095
|
|
20250121,101800,465077260,5000,5020,5020,5000,501
|
|
20250121,101700,462562260,5020,5010,5020,5010,1506
|
|
20250121,101600,455007200,5020,5020,5020,5020,0
|
|
20250121,101500,455007200,5020,5020,5020,5020,110
|
|
20250121,101400,454455000,5000,5000,5000,5000,338
|
|
20250121,101300,452765000,5020,5010,5020,5000,258
|
|
20250121,101200,451473960,5000,5000,5000,5000,52
|
|
20250121,101100,451213960,5000,5000,5000,5000,0
|
|
20250121,101000,451213960,5000,5000,5000,5000,12
|
|
20250121,100900,451153960,4995,4995,4995,4995,0
|
|
20250121,100800,451153960,4995,4995,4995,4995,0
|
|
20250121,100700,451153960,4995,4995,4995,4995,246
|
|
20250121,100600,449925190,4995,5020,5020,4995,1001
|
|
20250121,100500,444924120,5020,5020,5020,5020,2
|
|
20250121,100400,444914080,5000,5020,5020,5000,28
|
|
20250121,100300,444773880,5020,5020,5020,5020,0
|
|
20250121,100200,444773880,5020,5020,5020,4990,227
|
|
20250121,100100,443640950,4990,5020,5020,4990,609
|
|
20250121,100000,440601930,4985,5020,5020,4985,341
|
|
20250121,095900,438890175,5020,5000,5020,5000,422
|
|
20250121,095800,436775265,5000,4995,5000,4995,170
|
|
20250121,095700,435925695,4980,4980,4980,4980,0
|
|
20250121,095600,435925695,4980,4985,4995,4975,5760
|
|
20250121,095500,407236530,4980,4995,4995,4980,1993
|
|
20250121,095400,397306045,4995,4995,4995,4990,83
|
|
20250121,095300,396891590,4995,5000,5000,4985,929
|
|
20250121,095200,392258085,5000,5000,5000,4990,2157
|
|
20250121,095100,381492425,4990,4990,4990,4990,749
|
|
20250121,095000,377754915,4995,5000,5000,4995,3091
|
|
20250121,094900,362314370,5000,5010,5010,5000,2460
|
|
20250121,094800,350014360,5020,5020,5020,5020,0
|
|
20250121,094700,350014360,5020,5020,5020,5020,970
|
|
20250121,094600,345144960,5020,5000,5030,5000,910
|
|
20250121,094500,340584810,5000,5020,5020,5000,1825
|
|
20250121,094400,331449650,5010,5020,5030,5010,310
|
|
20250121,094300,329894570,5020,5010,5020,5010,8
|
|
20250121,094200,329854480,4990,4995,4995,4990,2211
|
|
20250121,094100,318821490,4995,5010,5010,4995,2437
|
|
20250121,094000,306637245,5010,5000,5010,5000,1045
|
|
20250121,093900,301412185,5000,5000,5000,5000,400
|
|
20250121,093800,299412185,5000,5010,5020,5000,406
|
|
20250121,093700,297378825,5010,5000,5010,4990,521
|
|
20250121,093600,294775620,5000,5030,5030,5000,10996
|
|
20250121,093500,239658550,5040,5060,5060,5040,3787
|
|
20250121,093400,220549700,5060,5070,5070,5060,412
|
|
20250121,093300,218462980,5060,5060,5060,5060,400
|
|
20250121,093200,216438980,5050,5060,5070,5050,103
|
|
20250121,093100,215917800,5060,5070,5070,5060,63
|
|
20250121,093000,215598630,5070,5070,5070,5070,811
|
|
20250121,092900,211486860,5070,5070,5070,5070,11
|
|
20250121,092800,211431090,5060,5050,5070,5050,2249
|
|
20250121,092700,200049930,5060,5060,5060,5040,1070
|
|
20250121,092600,194656230,5060,5060,5060,5050,171
|
|
20250121,092500,193792470,5050,5060,5060,5050,166
|
|
20250121,092400,192952570,5050,5050,5050,5050,60
|
|
20250121,092300,192649570,5050,5050,5050,5050,1060
|
|
20250121,092200,187296570,5050,5050,5050,5050,477
|
|
20250121,092100,184887720,5060,5060,5060,5060,1
|
|
20250121,092000,184882660,5060,5060,5060,5050,139
|
|
20250121,091900,184180330,5060,5050,5060,5050,26
|
|
20250121,091800,184048970,5070,5070,5070,5070,21
|
|
20250121,091700,183942500,5070,5060,5070,5060,30
|
|
20250121,091600,183790500,5060,5060,5060,5050,975
|
|
20250121,091500,178859250,5070,5050,5070,5050,314
|
|
20250121,091400,177270120,5040,5050,5050,5040,96
|
|
20250121,091300,176786010,5040,5050,5060,5030,521
|
|
20250121,091200,174160960,5060,5080,5080,5030,6145
|
|
20250121,091100,143042840,5090,5090,5100,5090,636
|
|
20250121,091000,139805540,5110,5110,5110,5100,2163
|
|
20250121,090900,128770710,5110,5110,5110,5110,2268
|
|
20250121,090800,117181230,5110,5120,5120,5110,237
|
|
20250121,090700,115968470,5120,5120,5120,5110,5009
|
|
20250121,090600,90323450,5130,5120,5140,5120,2577
|
|
20250121,090500,77100410,5110,5110,5130,5110,4334
|
|
20250121,090400,54874570,5120,5120,5130,5120,3444
|
|
20250121,090300,37239790,5120,5070,5120,5070,5322
|
|
20250121,090200,10153800,5070,5060,5070,5060,43
|
|
20250121,090100,9935990,5050,5050,5060,5050,1387
|
|
20250121,090000,2928840,5050,5060,5060,5050,579
|