603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190000,117986880,3515,3515,3515,3515,580
|
|
20250108,185900,117986880,3515,3515,3515,3515,0
|
|
20250108,185800,117986880,3515,3515,3515,3515,0
|
|
20250108,185700,117986880,3515,3515,3515,3515,0
|
|
20250108,185600,117986880,3515,3515,3515,3515,0
|
|
20250108,185500,117986880,3515,3515,3515,3515,0
|
|
20250108,185400,117986880,3515,3515,3515,3515,0
|
|
20250108,185300,117986880,3515,3515,3515,3515,0
|
|
20250108,185200,117986880,3515,3515,3515,3515,0
|
|
20250108,185100,117986880,3515,3515,3515,3515,0
|
|
20250108,185000,117986880,3515,3515,3515,3515,0
|
|
20250108,184900,117986880,3515,3515,3515,3515,0
|
|
20250108,184800,117986880,3515,3515,3515,3515,0
|
|
20250108,184700,117986880,3515,3515,3515,3515,0
|
|
20250108,184600,117986880,3515,3515,3515,3515,0
|
|
20250108,184500,117986880,3515,3515,3515,3515,0
|
|
20250108,184400,117986880,3515,3515,3515,3515,0
|
|
20250108,184300,117986880,3515,3515,3515,3515,0
|
|
20250108,184200,117986880,3515,3515,3515,3515,0
|
|
20250108,184100,117986880,3515,3515,3515,3515,0
|
|
20250108,184000,117986880,3515,3515,3515,3515,0
|
|
20250108,183900,117986880,3515,3515,3515,3515,0
|
|
20250108,183800,117986880,3515,3515,3515,3515,0
|
|
20250108,183700,117986880,3515,3515,3515,3515,0
|
|
20250108,183600,117986880,3515,3515,3515,3515,0
|
|
20250108,183500,117986880,3515,3515,3515,3515,0
|
|
20250108,183400,117986880,3515,3515,3515,3515,0
|
|
20250108,183300,117986880,3515,3515,3515,3515,0
|
|
20250108,183200,117986880,3515,3515,3515,3515,0
|
|
20250108,183100,117986880,3515,3515,3515,3515,0
|
|
20250108,183000,117986880,3515,3515,3515,3515,580
|
|
20250108,182900,117986880,3515,3515,3515,3515,0
|
|
20250108,182800,117986880,3515,3515,3515,3515,0
|
|
20250108,182700,117986880,3515,3515,3515,3515,0
|
|
20250108,182600,117986880,3515,3515,3515,3515,0
|
|
20250108,182500,117986880,3515,3515,3515,3515,0
|
|
20250108,182400,117986880,3515,3515,3515,3515,0
|
|
20250108,182300,117986880,3515,3515,3515,3515,0
|
|
20250108,182200,117986880,3515,3515,3515,3515,0
|
|
20250108,182100,117986880,3515,3515,3515,3515,0
|
|
20250108,182000,117986880,3515,3515,3515,3515,0
|
|
20250108,181900,117986880,3515,3515,3515,3515,0
|
|
20250108,181800,117986880,3515,3515,3515,3515,0
|
|
20250108,181700,117986880,3515,3515,3515,3515,0
|
|
20250108,181600,117986880,3515,3515,3515,3515,0
|
|
20250108,181500,117986880,3515,3515,3515,3515,0
|
|
20250108,181400,117986880,3515,3515,3515,3515,0
|
|
20250108,181300,117986880,3515,3515,3515,3515,0
|
|
20250108,181200,117986880,3515,3515,3515,3515,0
|
|
20250108,181100,117986880,3515,3515,3515,3515,0
|
|
20250108,181000,117986880,3515,3515,3515,3515,0
|
|
20250108,180900,117986880,3515,3515,3515,3515,0
|
|
20250108,180800,117986880,3515,3515,3515,3515,0
|
|
20250108,180700,117986880,3515,3515,3515,3515,0
|
|
20250108,180600,117986880,3515,3515,3515,3515,0
|
|
20250108,180500,117986880,3515,3515,3515,3515,0
|
|
20250108,180400,117986880,3515,3515,3515,3515,0
|
|
20250108,180300,117986880,3515,3515,3515,3515,0
|
|
20250108,180200,117986880,3515,3515,3515,3515,0
|
|
20250108,180100,117986880,3515,3515,3515,3515,0
|
|
20250108,180000,117986880,3515,3515,3515,3515,580
|
|
20250108,175900,117986880,3515,3515,3515,3515,0
|
|
20250108,175800,117986880,3515,3515,3515,3515,0
|
|
20250108,175700,117986880,3515,3515,3515,3515,0
|
|
20250108,175600,117986880,3515,3515,3515,3515,0
|
|
20250108,175500,117986880,3515,3515,3515,3515,0
|
|
20250108,175400,117986880,3515,3515,3515,3515,0
|
|
20250108,175300,117986880,3515,3515,3515,3515,0
|
|
20250108,175200,117986880,3515,3515,3515,3515,0
|
|
20250108,175100,117986880,3515,3515,3515,3515,0
|
|
20250108,175000,117986880,3515,3515,3515,3515,0
|
|
20250108,174900,117986880,3515,3515,3515,3515,0
|
|
20250108,174800,117986880,3515,3515,3515,3515,0
|
|
20250108,174700,117986880,3515,3515,3515,3515,0
|
|
20250108,174600,117986880,3515,3515,3515,3515,0
|
|
20250108,174500,117986880,3515,3515,3515,3515,0
|
|
20250108,174400,117986880,3515,3515,3515,3515,0
|
|
20250108,174300,117986880,3515,3515,3515,3515,0
|
|
20250108,174200,117986880,3515,3515,3515,3515,0
|
|
20250108,174100,117986880,3515,3515,3515,3515,0
|
|
20250108,174000,117986880,3515,3515,3515,3515,0
|
|
20250108,173900,117986880,3515,3515,3515,3515,0
|
|
20250108,173800,117986880,3515,3515,3515,3515,0
|
|
20250108,173700,117986880,3515,3515,3515,3515,0
|
|
20250108,173600,117986880,3515,3515,3515,3515,0
|
|
20250108,173500,117986880,3515,3515,3515,3515,0
|
|
20250108,173400,117986880,3515,3515,3515,3515,0
|
|
20250108,173300,117986880,3515,3515,3515,3515,0
|
|
20250108,173200,117986880,3515,3515,3515,3515,0
|
|
20250108,173100,117986880,3515,3515,3515,3515,0
|
|
20250108,173000,117986880,3515,3515,3515,3515,580
|
|
20250108,172900,117986880,3515,3515,3515,3515,0
|
|
20250108,172800,117986880,3515,3515,3515,3515,0
|
|
20250108,172700,117986880,3515,3515,3515,3515,0
|
|
20250108,172600,117986880,3515,3515,3515,3515,0
|
|
20250108,172500,117986880,3515,3515,3515,3515,0
|
|
20250108,172400,117986880,3515,3515,3515,3515,0
|
|
20250108,172300,117986880,3515,3515,3515,3515,0
|
|
20250108,172200,117986880,3515,3515,3515,3515,0
|
|
20250108,172100,117986880,3515,3515,3515,3515,0
|
|
20250108,172000,117986880,3515,3515,3515,3515,0
|
|
20250108,171900,117986880,3515,3515,3515,3515,0
|
|
20250108,171800,117986880,3515,3515,3515,3515,0
|
|
20250108,171700,117986880,3515,3515,3515,3515,0
|
|
20250108,171600,117986880,3515,3515,3515,3515,0
|
|
20250108,171500,117986880,3515,3515,3515,3515,0
|
|
20250108,171400,117986880,3515,3515,3515,3515,0
|
|
20250108,171300,117986880,3515,3515,3515,3515,0
|
|
20250108,171200,117986880,3515,3515,3515,3515,0
|
|
20250108,171100,117986880,3515,3515,3515,3515,0
|
|
20250108,171000,117986880,3515,3515,3515,3515,0
|
|
20250108,170900,117986880,3515,3515,3515,3515,0
|
|
20250108,170800,117986880,3515,3515,3515,3515,0
|
|
20250108,170700,117986880,3515,3515,3515,3515,0
|
|
20250108,170600,117986880,3515,3515,3515,3515,0
|
|
20250108,170500,117986880,3515,3515,3515,3515,0
|
|
20250108,170400,117986880,3515,3515,3515,3515,0
|
|
20250108,170300,117986880,3515,3515,3515,3515,0
|
|
20250108,170200,117986880,3515,3515,3515,3515,0
|
|
20250108,170100,117986880,3515,3515,3515,3515,0
|
|
20250108,170000,117986880,3515,3515,3515,3515,580
|
|
20250108,165900,117986880,3515,3515,3515,3515,0
|
|
20250108,165800,117986880,3515,3515,3515,3515,0
|
|
20250108,165700,117986880,3515,3515,3515,3515,0
|
|
20250108,165600,117986880,3515,3515,3515,3515,0
|
|
20250108,165500,117986880,3515,3515,3515,3515,0
|
|
20250108,165400,117986880,3515,3515,3515,3515,0
|
|
20250108,165300,117986880,3515,3515,3515,3515,0
|
|
20250108,165200,117986880,3515,3515,3515,3515,0
|
|
20250108,165100,117986880,3515,3515,3515,3515,0
|
|
20250108,165000,117986880,3515,3515,3515,3515,0
|
|
20250108,164900,117986880,3515,3515,3515,3515,0
|
|
20250108,164800,117986880,3515,3515,3515,3515,0
|
|
20250108,164700,117986880,3515,3515,3515,3515,0
|
|
20250108,164600,117986880,3515,3515,3515,3515,0
|
|
20250108,164500,117986880,3515,3515,3515,3515,0
|
|
20250108,164400,117986880,3515,3515,3515,3515,0
|
|
20250108,164300,117986880,3515,3515,3515,3515,0
|
|
20250108,164200,117986880,3515,3515,3515,3515,0
|
|
20250108,164100,117986880,3515,3515,3515,3515,0
|
|
20250108,164000,117986880,3515,3515,3515,3515,0
|
|
20250108,163900,117986880,3515,3515,3515,3515,0
|
|
20250108,163800,117986880,3515,3515,3515,3515,0
|
|
20250108,163700,117986880,3515,3515,3515,3515,0
|
|
20250108,163600,117986880,3515,3515,3515,3515,0
|
|
20250108,163500,117986880,3515,3515,3515,3515,0
|
|
20250108,163400,117986880,3515,3515,3515,3515,0
|
|
20250108,163300,117986880,3515,3515,3515,3515,0
|
|
20250108,163200,117986880,3515,3515,3515,3515,0
|
|
20250108,163100,117986880,3515,3515,3515,3515,0
|
|
20250108,163000,117986880,3515,3515,3515,3515,580
|
|
20250108,162900,117986880,3515,3515,3515,3515,0
|
|
20250108,162800,117986880,3515,3515,3515,3515,0
|
|
20250108,162700,117986880,3515,3515,3515,3515,0
|
|
20250108,162600,117986880,3515,3515,3515,3515,0
|
|
20250108,162500,117986880,3515,3515,3515,3515,0
|
|
20250108,162400,117986880,3515,3515,3515,3515,0
|
|
20250108,162300,117986880,3515,3515,3515,3515,0
|
|
20250108,162200,117986880,3515,3515,3515,3515,0
|
|
20250108,162100,117986880,3515,3515,3515,3515,0
|
|
20250108,162000,117986880,3515,3515,3515,3515,0
|
|
20250108,161900,117986880,3515,3515,3515,3515,0
|
|
20250108,161800,117986880,3515,3515,3515,3515,0
|
|
20250108,161700,117986880,3515,3515,3515,3515,0
|
|
20250108,161600,117986880,3515,3515,3515,3515,0
|
|
20250108,161500,117986880,3515,3515,3515,3515,0
|
|
20250108,161400,117986880,3515,3515,3515,3515,0
|
|
20250108,161300,117986880,3515,3515,3515,3515,0
|
|
20250108,161200,117986880,3515,3515,3515,3515,0
|
|
20250108,161100,117986880,3515,3515,3515,3515,0
|
|
20250108,161000,117986880,3515,3515,3515,3515,0
|
|
20250108,160900,117986880,3515,3515,3515,3515,0
|
|
20250108,160800,117986880,3515,3515,3515,3515,0
|
|
20250108,160700,117986880,3515,3515,3515,3515,0
|
|
20250108,160600,117986880,3515,3515,3515,3515,0
|
|
20250108,160500,117986880,3515,3515,3515,3515,0
|
|
20250108,160400,117986880,3515,3515,3515,3515,0
|
|
20250108,160300,117986880,3515,3515,3515,3515,0
|
|
20250108,160200,117986880,3515,3515,3515,3515,0
|
|
20250108,160100,117986880,3515,3515,3515,3515,0
|
|
20250108,160000,117986880,3515,3515,3515,3515,580
|
|
20250108,155900,117986880,3515,3515,3515,3515,0
|
|
20250108,155800,117986880,3515,3515,3515,3515,0
|
|
20250108,155700,117986880,3515,3515,3515,3515,0
|
|
20250108,155600,117986880,3515,3515,3515,3515,0
|
|
20250108,155500,117986880,3515,3515,3515,3515,0
|
|
20250108,155400,117986880,3515,3515,3515,3515,0
|
|
20250108,155300,117986880,3515,3515,3515,3515,0
|
|
20250108,155200,117986880,3515,3515,3515,3515,0
|
|
20250108,155100,117986880,3515,3515,3515,3515,0
|
|
20250108,155000,117986880,3515,3515,3515,3515,0
|
|
20250108,154900,117986880,3515,3515,3515,3515,0
|
|
20250108,154800,117986880,3515,3515,3515,3515,0
|
|
20250108,154700,117986880,3515,3515,3515,3515,0
|
|
20250108,154600,117986880,3515,3515,3515,3515,0
|
|
20250108,154500,117986880,3515,3515,3515,3515,0
|
|
20250108,154400,117986880,3515,3515,3515,3515,0
|
|
20250108,154300,117986880,3515,3515,3515,3515,0
|
|
20250108,154200,117986880,3515,3515,3515,3515,0
|
|
20250108,154100,117986880,3515,3515,3515,3515,0
|
|
20250108,154000,117986880,3515,3515,3515,3515,0
|
|
20250108,153900,117986880,3515,3515,3515,3515,0
|
|
20250108,153800,117986880,3515,3515,3515,3515,0
|
|
20250108,153700,117986880,3515,3515,3515,3515,0
|
|
20250108,153600,117986880,3515,3515,3515,3515,0
|
|
20250108,153500,117986880,3515,3515,3515,3515,0
|
|
20250108,153400,117986880,3515,3515,3515,3515,0
|
|
20250108,153300,117986880,3515,3515,3515,3515,0
|
|
20250108,153200,117986880,3515,3515,3515,3515,0
|
|
20250108,153100,117986880,3515,3515,3515,3515,0
|
|
20250108,153000,117986880,3515,3515,3515,3515,1160
|
|
20250108,152900,115948180,3515,3515,3515,3515,0
|
|
20250108,152800,115948180,3515,3515,3515,3515,0
|
|
20250108,152700,115948180,3515,3515,3515,3515,0
|
|
20250108,152600,115948180,3515,3515,3515,3515,0
|
|
20250108,152500,115948180,3515,3515,3515,3515,0
|
|
20250108,152400,115948180,3515,3515,3515,3515,0
|
|
20250108,152300,115948180,3515,3515,3515,3515,0
|
|
20250108,152200,115948180,3515,3515,3515,3515,0
|
|
20250108,152100,115948180,3515,3515,3515,3515,0
|
|
20250108,152000,115948180,3515,3515,3515,3515,0
|
|
20250108,151900,115948180,3515,3515,3515,3515,1
|
|
20250108,151800,115944665,3515,3515,3515,3515,0
|
|
20250108,151700,115944665,3515,3515,3515,3515,1
|
|
20250108,151600,115941150,3510,3510,3510,3510,1000
|
|
20250108,151500,112431150,3515,3515,3515,3515,6
|
|
20250108,151400,112410060,3515,3515,3515,3515,0
|
|
20250108,151300,112410060,3515,3515,3515,3515,3
|
|
20250108,151200,112399515,3515,3515,3515,3515,984
|
|
20250108,151100,108940755,3520,3520,3520,3520,1
|
|
20250108,151000,108937235,3515,3515,3515,3515,100
|
|
20250108,150900,108585735,3520,3520,3520,3520,0
|
|
20250108,150800,108585735,3520,3520,3520,3515,530
|
|
20250108,150700,106720385,3520,3520,3520,3515,254
|
|
20250108,150600,105827305,3520,3520,3520,3520,0
|
|
20250108,150500,105827305,3520,3520,3520,3520,26
|
|
20250108,150400,105735785,3520,3520,3520,3520,12
|
|
20250108,150300,105693545,3520,3520,3520,3520,0
|
|
20250108,150200,105693545,3520,3520,3520,3520,29
|
|
20250108,150100,105591465,3520,3520,3520,3520,0
|
|
20250108,150000,105591465,3520,3520,3520,3520,35
|
|
20250108,145900,105468265,3520,3520,3520,3520,0
|
|
20250108,145800,105468265,3520,3520,3520,3520,0
|
|
20250108,145700,105468265,3520,3520,3520,3520,0
|
|
20250108,145600,105468265,3520,3520,3520,3520,1
|
|
20250108,145500,105464745,3515,3515,3515,3515,95
|
|
20250108,145400,105130820,3515,3515,3515,3515,0
|
|
20250108,145300,105130820,3515,3515,3515,3515,1
|
|
20250108,145200,105127305,3515,3515,3515,3515,0
|
|
20250108,145100,105127305,3515,3515,3515,3515,0
|
|
20250108,145000,105127305,3515,3515,3515,3515,0
|
|
20250108,144900,105127305,3515,3515,3515,3515,0
|
|
20250108,144800,105127305,3515,3515,3515,3515,1
|
|
20250108,144700,105123790,3515,3515,3515,3515,0
|
|
20250108,144600,105123790,3515,3515,3515,3515,0
|
|
20250108,144500,105123790,3515,3515,3515,3515,1
|
|
20250108,144400,105120275,3515,3515,3515,3515,0
|
|
20250108,144300,105120275,3515,3515,3515,3515,1
|
|
20250108,144200,105116760,3515,3515,3515,3515,3
|
|
20250108,144100,105106215,3515,3515,3515,3515,0
|
|
20250108,144000,105106215,3515,3515,3515,3515,291
|
|
20250108,143900,104083350,3510,3510,3510,3510,1
|
|
20250108,143800,104079840,3515,3515,3515,3515,2
|
|
20250108,143700,104072810,3520,3520,3520,3520,0
|
|
20250108,143600,104072810,3520,3520,3520,3520,0
|
|
20250108,143500,104072810,3520,3520,3520,3520,0
|
|
20250108,143400,104072810,3520,3520,3520,3520,0
|
|
20250108,143300,104072810,3520,3520,3520,3520,0
|
|
20250108,143200,104072810,3520,3520,3520,3520,0
|
|
20250108,143100,104072810,3520,3520,3520,3520,1
|
|
20250108,143000,104069290,3510,3510,3510,3510,0
|
|
20250108,142900,104069290,3510,3510,3510,3510,0
|
|
20250108,142800,104069290,3510,3510,3510,3510,0
|
|
20250108,142700,104069290,3510,3510,3510,3510,0
|
|
20250108,142600,104069290,3510,3510,3510,3510,0
|
|
20250108,142500,104069290,3510,3510,3510,3510,108
|
|
20250108,142400,103690210,3520,3520,3520,3520,1
|
|
20250108,142300,103686690,3520,3520,3520,3520,0
|
|
20250108,142200,103686690,3520,3520,3520,3520,0
|
|
20250108,142100,103686690,3520,3520,3520,3520,0
|
|
20250108,142000,103686690,3520,3520,3520,3520,0
|
|
20250108,141900,103686690,3520,3520,3520,3520,0
|
|
20250108,141800,103686690,3520,3520,3520,3520,0
|
|
20250108,141700,103686690,3520,3520,3520,3520,0
|
|
20250108,141600,103686690,3520,3520,3520,3520,0
|
|
20250108,141500,103686690,3520,3520,3520,3520,28
|
|
20250108,141400,103588130,3520,3520,3520,3520,0
|
|
20250108,141300,103588130,3520,3520,3520,3520,5
|
|
20250108,141200,103570530,3510,3510,3510,3510,0
|
|
20250108,141100,103570530,3510,3515,3515,3510,282
|
|
20250108,141000,102580500,3520,3520,3520,3520,20
|
|
20250108,140900,102510100,3520,3520,3520,3520,0
|
|
20250108,140800,102510100,3520,3520,3520,3520,0
|
|
20250108,140700,102510100,3520,3520,3520,3520,0
|
|
20250108,140600,102510100,3520,3520,3520,3520,0
|
|
20250108,140500,102510100,3520,3520,3520,3520,0
|
|
20250108,140400,102510100,3520,3520,3520,3520,0
|
|
20250108,140300,102510100,3520,3520,3520,3520,0
|
|
20250108,140200,102510100,3520,3520,3520,3520,100
|
|
20250108,140100,102158100,3515,3515,3515,3515,598
|
|
20250108,140000,100056130,3515,3515,3515,3515,0
|
|
20250108,135900,100056130,3515,3515,3515,3515,0
|
|
20250108,135800,100056130,3515,3515,3515,3515,0
|
|
20250108,135700,100056130,3515,3515,3515,3515,0
|
|
20250108,135600,100056130,3515,3515,3515,3515,0
|
|
20250108,135500,100056130,3515,3515,3515,3515,0
|
|
20250108,135400,100056130,3515,3515,3515,3515,0
|
|
20250108,135300,100056130,3515,3515,3515,3515,0
|
|
20250108,135200,100056130,3515,3515,3515,3515,20
|
|
20250108,135100,99985830,3505,3505,3505,3505,0
|
|
20250108,135000,99985830,3505,3505,3505,3505,1295
|
|
20250108,134900,95446855,3510,3510,3510,3510,5
|
|
20250108,134800,95429305,3515,3515,3515,3515,0
|
|
20250108,134700,95429305,3515,3515,3515,3515,0
|
|
20250108,134600,95429305,3515,3515,3515,3515,0
|
|
20250108,134500,95429305,3515,3515,3515,3515,0
|
|
20250108,134400,95429305,3515,3515,3515,3515,200
|
|
20250108,134300,94726305,3515,3515,3515,3515,0
|
|
20250108,134200,94726305,3515,3515,3515,3515,0
|
|
20250108,134100,94726305,3515,3515,3515,3515,112
|
|
20250108,134000,94332625,3515,3515,3515,3515,1
|
|
20250108,133900,94329110,3510,3510,3510,3510,1000
|
|
20250108,133800,90819110,3510,3510,3510,3510,0
|
|
20250108,133700,90819110,3510,3510,3510,3510,0
|
|
20250108,133600,90819110,3510,3510,3510,3510,0
|
|
20250108,133500,90819110,3510,3510,3510,3510,0
|
|
20250108,133400,90819110,3510,3510,3510,3510,700
|
|
20250108,133300,88362110,3520,3520,3520,3520,0
|
|
20250108,133200,88362110,3520,3520,3520,3520,0
|
|
20250108,133100,88362110,3520,3520,3520,3520,1000
|
|
20250108,133000,84842110,3520,3515,3520,3515,90
|
|
20250108,132900,84525610,3505,3505,3505,3505,0
|
|
20250108,132800,84525610,3505,3505,3505,3505,0
|
|
20250108,132700,84525610,3505,3520,3520,3505,2001
|
|
20250108,132600,77503755,3515,3515,3515,3515,0
|
|
20250108,132500,77503755,3515,3515,3515,3515,27
|
|
20250108,132400,77408850,3515,3515,3515,3515,0
|
|
20250108,132300,77408850,3515,3515,3515,3515,0
|
|
20250108,132200,77408850,3515,3515,3515,3515,0
|
|
20250108,132100,77408850,3515,3515,3515,3515,0
|
|
20250108,132000,77408850,3515,3515,3515,3515,0
|
|
20250108,131900,77408850,3515,3515,3515,3515,0
|
|
20250108,131800,77408850,3515,3515,3515,3515,0
|
|
20250108,131700,77408850,3515,3515,3515,3515,100
|
|
20250108,131600,77057350,3515,3515,3515,3515,0
|
|
20250108,131500,77057350,3515,3515,3515,3515,0
|
|
20250108,131400,77057350,3515,3515,3515,3515,0
|
|
20250108,131300,77057350,3515,3515,3515,3515,1923
|
|
20250108,131200,70298005,3515,3515,3515,3515,10
|
|
20250108,131100,70262855,3515,3515,3515,3515,5
|
|
20250108,131000,70245280,3515,3515,3515,3515,250
|
|
20250108,130900,69366530,3510,3510,3510,3510,0
|
|
20250108,130800,69366530,3510,3510,3510,3510,0
|
|
20250108,130700,69366530,3510,3510,3510,3510,0
|
|
20250108,130600,69366530,3510,3510,3510,3510,0
|
|
20250108,130500,69366530,3510,3510,3510,3510,0
|
|
20250108,130400,69366530,3510,3510,3510,3510,0
|
|
20250108,130300,69366530,3510,3510,3510,3510,0
|
|
20250108,130200,69366530,3510,3510,3510,3510,0
|
|
20250108,130100,69366530,3510,3510,3510,3510,0
|
|
20250108,130000,69366530,3510,3510,3510,3510,0
|
|
20250108,125900,69366530,3510,3510,3510,3510,0
|
|
20250108,125800,69366530,3510,3510,3510,3510,0
|
|
20250108,125700,69366530,3510,3510,3510,3510,0
|
|
20250108,125600,69366530,3510,3510,3510,3510,0
|
|
20250108,125500,69366530,3510,3510,3510,3510,0
|
|
20250108,125400,69366530,3510,3510,3510,3510,0
|
|
20250108,125300,69366530,3510,3510,3510,3510,64
|
|
20250108,125200,69141890,3510,3510,3510,3510,0
|
|
20250108,125100,69141890,3510,3510,3510,3510,0
|
|
20250108,125000,69141890,3510,3510,3510,3510,0
|
|
20250108,124900,69141890,3510,3510,3510,3510,0
|
|
20250108,124800,69141890,3510,3510,3510,3510,301
|
|
20250108,124700,68085380,3515,3515,3515,3515,50
|
|
20250108,124600,67909630,3515,3515,3515,3515,0
|
|
20250108,124500,67909630,3515,3515,3515,3515,1
|
|
20250108,124400,67906115,3515,3515,3515,3515,73
|
|
20250108,124300,67649520,3515,3515,3515,3515,30
|
|
20250108,124200,67544070,3515,3515,3515,3515,0
|
|
20250108,124100,67544070,3515,3515,3515,3515,0
|
|
20250108,124000,67544070,3515,3515,3515,3515,0
|
|
20250108,123900,67544070,3515,3515,3515,3515,0
|
|
20250108,123800,67544070,3515,3515,3515,3515,0
|
|
20250108,123700,67544070,3515,3515,3515,3515,1
|
|
20250108,123600,67540555,3515,3515,3515,3515,0
|
|
20250108,123500,67540555,3515,3515,3515,3515,70
|
|
20250108,123400,67294505,3515,3515,3515,3515,0
|
|
20250108,123300,67294505,3515,3515,3515,3515,100
|
|
20250108,123200,66943005,3515,3515,3515,3515,60
|
|
20250108,123100,66732105,3515,3515,3515,3515,0
|
|
20250108,123000,66732105,3515,3515,3515,3515,0
|
|
20250108,122900,66732105,3515,3515,3515,3515,0
|
|
20250108,122800,66732105,3515,3515,3515,3515,0
|
|
20250108,122700,66732105,3515,3515,3515,3515,0
|
|
20250108,122600,66732105,3515,3515,3515,3515,100
|
|
20250108,122500,66380605,3515,3515,3515,3515,0
|
|
20250108,122400,66380605,3515,3515,3515,3515,0
|
|
20250108,122300,66380605,3515,3515,3515,3515,0
|
|
20250108,122200,66380605,3515,3515,3515,3515,0
|
|
20250108,122100,66380605,3515,3515,3515,3515,0
|
|
20250108,122000,66380605,3515,3515,3515,3515,0
|
|
20250108,121900,66380605,3515,3515,3515,3515,0
|
|
20250108,121800,66380605,3515,3515,3515,3515,28
|
|
20250108,121700,66282185,3515,3515,3515,3515,0
|
|
20250108,121600,66282185,3515,3515,3515,3515,0
|
|
20250108,121500,66282185,3515,3515,3515,3515,10
|
|
20250108,121400,66247035,3510,3510,3510,3510,0
|
|
20250108,121300,66247035,3510,3510,3510,3510,0
|
|
20250108,121200,66247035,3510,3510,3510,3510,230
|
|
20250108,121100,65439735,3510,3515,3515,3510,301
|
|
20250108,121000,64383220,3510,3510,3510,3510,0
|
|
20250108,120900,64383220,3510,3510,3510,3510,100
|
|
20250108,120800,64032220,3510,3510,3515,3510,1098
|
|
20250108,120700,60178190,3510,3510,3510,3510,100
|
|
20250108,120600,59827190,3515,3515,3515,3515,0
|
|
20250108,120500,59827190,3515,3515,3515,3515,333
|
|
20250108,120400,58656695,3515,3520,3520,3515,102
|
|
20250108,120300,58298155,3520,3520,3520,3520,0
|
|
20250108,120200,58298155,3520,3520,3520,3520,0
|
|
20250108,120100,58298155,3520,3520,3520,3520,0
|
|
20250108,120000,58298155,3520,3520,3520,3520,0
|
|
20250108,115900,58298155,3520,3520,3520,3520,0
|
|
20250108,115800,58298155,3520,3520,3520,3520,0
|
|
20250108,115700,58298155,3520,3520,3520,3520,0
|
|
20250108,115600,58298155,3520,3520,3520,3520,0
|
|
20250108,115500,58298155,3520,3515,3520,3515,1050
|
|
20250108,115400,54607255,3515,3515,3515,3515,180
|
|
20250108,115300,53974555,3520,3520,3520,3520,0
|
|
20250108,115200,53974555,3520,3520,3520,3520,0
|
|
20250108,115100,53974555,3520,3520,3520,3520,0
|
|
20250108,115000,53974555,3520,3520,3520,3520,0
|
|
20250108,114900,53974555,3520,3520,3520,3520,0
|
|
20250108,114800,53974555,3520,3520,3520,3520,0
|
|
20250108,114700,53974555,3520,3520,3520,3520,20
|
|
20250108,114600,53904155,3520,3520,3520,3520,50
|
|
20250108,114500,53728155,3515,3515,3515,3515,100
|
|
20250108,114400,53376655,3515,3515,3515,3515,0
|
|
20250108,114300,53376655,3515,3515,3515,3515,0
|
|
20250108,114200,53376655,3515,3515,3515,3515,0
|
|
20250108,114100,53376655,3515,3515,3515,3515,0
|
|
20250108,114000,53376655,3515,3515,3515,3515,0
|
|
20250108,113900,53376655,3515,3515,3515,3515,0
|
|
20250108,113800,53376655,3515,3515,3515,3515,0
|
|
20250108,113700,53376655,3515,3515,3515,3515,100
|
|
20250108,113600,53025155,3515,3515,3515,3515,0
|
|
20250108,113500,53025155,3515,3515,3515,3515,300
|
|
20250108,113400,51970655,3520,3520,3520,3520,0
|
|
20250108,113300,51970655,3520,3520,3520,3520,0
|
|
20250108,113200,51970655,3520,3520,3520,3520,0
|
|
20250108,113100,51970655,3520,3520,3520,3520,0
|
|
20250108,113000,51970655,3520,3520,3520,3520,1
|
|
20250108,112900,51967135,3520,3520,3520,3520,0
|
|
20250108,112800,51967135,3520,3520,3520,3520,0
|
|
20250108,112700,51967135,3520,3520,3520,3520,0
|
|
20250108,112600,51967135,3520,3520,3520,3520,1
|
|
20250108,112500,51963615,3515,3515,3515,3515,0
|
|
20250108,112400,51963615,3515,3515,3515,3515,300
|
|
20250108,112300,50909115,3515,3515,3515,3515,0
|
|
20250108,112200,50909115,3515,3515,3515,3515,15
|
|
20250108,112100,50856390,3520,3515,3520,3515,301
|
|
20250108,112000,49798370,3515,3515,3515,3515,0
|
|
20250108,111900,49798370,3515,3515,3515,3515,0
|
|
20250108,111800,49798370,3515,3515,3515,3515,98
|
|
20250108,111700,49453900,3515,3515,3515,3515,0
|
|
20250108,111600,49453900,3515,3515,3515,3515,0
|
|
20250108,111500,49453900,3515,3515,3515,3515,0
|
|
20250108,111400,49453900,3515,3515,3515,3515,0
|
|
20250108,111300,49453900,3515,3515,3515,3515,0
|
|
20250108,111200,49453900,3515,3515,3515,3515,0
|
|
20250108,111100,49453900,3515,3515,3515,3515,0
|
|
20250108,111000,49453900,3515,3515,3515,3515,663
|
|
20250108,110900,47123455,3515,3515,3515,3515,1000
|
|
20250108,110800,43608455,3520,3520,3520,3520,142
|
|
20250108,110700,43108615,3520,3520,3520,3520,0
|
|
20250108,110600,43108615,3520,3520,3520,3520,142
|
|
20250108,110500,42608775,3520,3520,3520,3520,0
|
|
20250108,110400,42608775,3520,3520,3520,3520,0
|
|
20250108,110300,42608775,3520,3520,3520,3520,0
|
|
20250108,110200,42608775,3520,3520,3520,3520,0
|
|
20250108,110100,42608775,3520,3520,3520,3520,0
|
|
20250108,110000,42608775,3520,3520,3520,3520,0
|
|
20250108,105900,42608775,3520,3520,3520,3520,0
|
|
20250108,105800,42608775,3520,3520,3520,3520,0
|
|
20250108,105700,42608775,3520,3520,3520,3520,0
|
|
20250108,105600,42608775,3520,3520,3520,3520,0
|
|
20250108,105500,42608775,3520,3520,3520,3520,231
|
|
20250108,105400,41795655,3520,3520,3520,3520,1622
|
|
20250108,105300,36086215,3520,3520,3520,3520,0
|
|
20250108,105200,36086215,3520,3520,3520,3520,0
|
|
20250108,105100,36086215,3520,3520,3520,3520,0
|
|
20250108,105000,36086215,3520,3520,3520,3520,0
|
|
20250108,104900,36086215,3520,3520,3520,3520,0
|
|
20250108,104800,36086215,3520,3520,3520,3520,0
|
|
20250108,104700,36086215,3520,3515,3520,3515,604
|
|
20250108,104600,33963150,3515,3515,3515,3515,5
|
|
20250108,104500,33945575,3515,3515,3515,3515,0
|
|
20250108,104400,33945575,3515,3515,3515,3515,0
|
|
20250108,104300,33945575,3515,3515,3515,3515,0
|
|
20250108,104200,33945575,3515,3515,3520,3515,1604
|
|
20250108,104100,28301305,3515,3515,3515,3515,0
|
|
20250108,104000,28301305,3515,3515,3515,3515,0
|
|
20250108,103900,28301305,3515,3515,3515,3515,0
|
|
20250108,103800,28301305,3515,3515,3515,3515,0
|
|
20250108,103700,28301305,3515,3515,3515,3515,260
|
|
20250108,103600,27387405,3515,3515,3515,3515,352
|
|
20250108,103500,26150125,3520,3520,3520,3520,0
|
|
20250108,103400,26150125,3520,3520,3520,3520,0
|
|
20250108,103300,26150125,3520,3520,3520,3520,10
|
|
20250108,103200,26114925,3520,3520,3520,3520,0
|
|
20250108,103100,26114925,3520,3520,3520,3520,0
|
|
20250108,103000,26114925,3520,3520,3520,3520,0
|
|
20250108,102900,26114925,3520,3520,3520,3520,0
|
|
20250108,102800,26114925,3520,3520,3520,3520,20
|
|
20250108,102700,26044525,3515,3515,3515,3515,0
|
|
20250108,102600,26044525,3515,3515,3515,3515,0
|
|
20250108,102500,26044525,3515,3515,3515,3515,0
|
|
20250108,102400,26044525,3515,3515,3515,3515,0
|
|
20250108,102300,26044525,3515,3515,3515,3515,1
|
|
20250108,102200,26041010,3515,3515,3515,3515,1
|
|
20250108,102100,26037495,3510,3510,3510,3510,0
|
|
20250108,102000,26037495,3510,3510,3510,3510,197
|
|
20250108,101900,25346025,3510,3510,3510,3510,0
|
|
20250108,101800,25346025,3510,3510,3510,3510,0
|
|
20250108,101700,25346025,3510,3510,3510,3510,0
|
|
20250108,101600,25346025,3510,3515,3515,3510,250
|
|
20250108,101500,24468015,3520,3520,3520,3520,0
|
|
20250108,101400,24468015,3520,3520,3520,3520,0
|
|
20250108,101300,24468015,3520,3520,3520,3520,0
|
|
20250108,101200,24468015,3520,3520,3520,3520,0
|
|
20250108,101100,24468015,3520,3520,3520,3520,0
|
|
20250108,101000,24468015,3520,3520,3520,3520,0
|
|
20250108,100900,24468015,3520,3520,3520,3520,0
|
|
20250108,100800,24468015,3520,3520,3520,3520,0
|
|
20250108,100700,24468015,3520,3520,3520,3520,1
|
|
20250108,100600,24464495,3520,3520,3520,3520,0
|
|
20250108,100500,24464495,3520,3520,3520,3520,0
|
|
20250108,100400,24464495,3520,3520,3520,3520,3
|
|
20250108,100300,24453935,3520,3520,3520,3520,8
|
|
20250108,100200,24425775,3515,3515,3515,3515,0
|
|
20250108,100100,24425775,3515,3515,3515,3515,0
|
|
20250108,100000,24425775,3515,3515,3515,3515,0
|
|
20250108,095900,24425775,3515,3515,3515,3515,0
|
|
20250108,095800,24425775,3515,3515,3515,3515,0
|
|
20250108,095700,24425775,3515,3515,3515,3515,200
|
|
20250108,095600,23722775,3515,3515,3515,3515,0
|
|
20250108,095500,23722775,3515,3515,3515,3515,99
|
|
20250108,095400,23374790,3515,3515,3515,3515,0
|
|
20250108,095300,23374790,3515,3515,3515,3515,1
|
|
20250108,095200,23371275,3520,3520,3520,3520,0
|
|
20250108,095100,23371275,3520,3520,3520,3520,2
|
|
20250108,095000,23364235,3520,3520,3520,3520,0
|
|
20250108,094900,23364235,3520,3520,3520,3520,0
|
|
20250108,094800,23364235,3520,3520,3520,3520,0
|
|
20250108,094700,23364235,3520,3520,3520,3520,0
|
|
20250108,094600,23364235,3520,3520,3520,3520,0
|
|
20250108,094500,23364235,3520,3520,3520,3520,0
|
|
20250108,094400,23364235,3520,3520,3520,3520,0
|
|
20250108,094300,23364235,3520,3520,3520,3520,10
|
|
20250108,094200,23329035,3520,3520,3520,3520,0
|
|
20250108,094100,23329035,3520,3520,3520,3520,0
|
|
20250108,094000,23329035,3520,3520,3520,3520,7
|
|
20250108,093900,23304395,3515,3515,3515,3515,0
|
|
20250108,093800,23304395,3515,3515,3515,3515,433
|
|
20250108,093700,21782400,3515,3515,3515,3515,22
|
|
20250108,093600,21705070,3525,3525,3525,3525,0
|
|
20250108,093500,21705070,3525,3525,3525,3525,3
|
|
20250108,093400,21694495,3525,3525,3525,3525,6
|
|
20250108,093300,21673345,3525,3525,3525,3525,0
|
|
20250108,093200,21673345,3525,3525,3525,3525,0
|
|
20250108,093100,21673345,3525,3525,3525,3525,0
|
|
20250108,093000,21673345,3525,3525,3525,3525,0
|
|
20250108,092900,21673345,3525,3525,3525,3525,0
|
|
20250108,092800,21673345,3525,3525,3525,3525,0
|
|
20250108,092700,21673345,3525,3525,3525,3525,0
|
|
20250108,092600,21673345,3525,3525,3525,3525,0
|
|
20250108,092500,21673345,3525,3525,3525,3525,0
|
|
20250108,092400,21673345,3525,3525,3525,3525,0
|
|
20250108,092300,21673345,3525,3525,3525,3525,0
|
|
20250108,092200,21673345,3525,3525,3525,3525,1
|
|
20250108,092100,21669820,3510,3510,3510,3510,0
|
|
20250108,092000,21669820,3510,3510,3510,3510,0
|
|
20250108,091900,21669820,3510,3510,3510,3510,0
|
|
20250108,091800,21669820,3510,3510,3510,3510,10
|
|
20250108,091700,21634720,3510,3510,3510,3510,0
|
|
20250108,091600,21634720,3510,3510,3510,3510,1
|
|
20250108,091500,21631210,3525,3525,3525,3525,0
|
|
20250108,091400,21631210,3525,3525,3525,3525,0
|
|
20250108,091300,21631210,3525,3520,3525,3520,2554
|
|
20250108,091200,12631900,3525,3525,3525,3525,0
|
|
20250108,091100,12631900,3525,3525,3525,3525,0
|
|
20250108,091000,12631900,3525,3525,3525,3525,0
|
|
20250108,090900,12631900,3525,3525,3525,3525,0
|
|
20250108,090800,12631900,3525,3525,3525,3525,0
|
|
20250108,090700,12631900,3525,3525,3525,3525,0
|
|
20250108,090600,12631900,3525,3525,3525,3525,0
|
|
20250108,090500,12631900,3525,3525,3525,3525,0
|
|
20250108,090400,12631900,3525,3525,3525,3525,0
|
|
20250108,090300,12631900,3525,3525,3525,3525,1
|
|
20250108,090200,12628375,3510,3515,3515,3510,2336
|
|
20250108,090100,4418580,3530,3530,3530,3530,0
|
|
20250108,090000,4418580,3530,3530,3530,3515,1257
|