611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190800,181032320,3315,3315,3315,3315,1774
|
|
20250103,190700,181032320,3315,3315,3315,3315,0
|
|
20250103,190600,181032320,3315,3315,3315,3315,0
|
|
20250103,190500,181032320,3315,3315,3315,3315,0
|
|
20250103,190400,181032320,3315,3315,3315,3315,0
|
|
20250103,190300,181032320,3315,3315,3315,3315,0
|
|
20250103,190200,181032320,3315,3315,3315,3315,0
|
|
20250103,190100,181032320,3315,3315,3315,3315,0
|
|
20250103,190000,181032320,3315,3315,3315,3315,0
|
|
20250103,185900,181032320,3315,3315,3315,3315,0
|
|
20250103,185800,181032320,3315,3315,3315,3315,0
|
|
20250103,185700,181032320,3315,3315,3315,3315,0
|
|
20250103,185600,181032320,3315,3315,3315,3315,0
|
|
20250103,185500,181032320,3315,3315,3315,3315,0
|
|
20250103,185400,181032320,3315,3315,3315,3315,0
|
|
20250103,185300,181032320,3315,3315,3315,3315,0
|
|
20250103,185200,181032320,3315,3315,3315,3315,0
|
|
20250103,185100,181032320,3315,3315,3315,3315,0
|
|
20250103,185000,181032320,3315,3315,3315,3315,0
|
|
20250103,184900,181032320,3315,3315,3315,3315,0
|
|
20250103,184800,181032320,3315,3315,3315,3315,0
|
|
20250103,184700,181032320,3315,3315,3315,3315,0
|
|
20250103,184600,181032320,3315,3315,3315,3315,0
|
|
20250103,184500,181032320,3315,3315,3315,3315,0
|
|
20250103,184400,181032320,3315,3315,3315,3315,0
|
|
20250103,184300,181032320,3315,3315,3315,3315,0
|
|
20250103,184200,181032320,3315,3315,3315,3315,0
|
|
20250103,184100,181032320,3315,3315,3315,3315,0
|
|
20250103,184000,181032320,3315,3315,3315,3315,0
|
|
20250103,183900,181032320,3315,3315,3315,3315,0
|
|
20250103,183800,181032320,3315,3315,3315,3315,1774
|
|
20250103,183700,181032320,3315,3315,3315,3315,0
|
|
20250103,183600,181032320,3315,3315,3315,3315,0
|
|
20250103,183500,181032320,3315,3315,3315,3315,0
|
|
20250103,183400,181032320,3315,3315,3315,3315,0
|
|
20250103,183300,181032320,3315,3315,3315,3315,0
|
|
20250103,183200,181032320,3315,3315,3315,3315,0
|
|
20250103,183100,181032320,3315,3315,3315,3315,0
|
|
20250103,183000,181032320,3315,3315,3315,3315,0
|
|
20250103,182900,181032320,3315,3315,3315,3315,0
|
|
20250103,182800,181032320,3315,3315,3315,3315,0
|
|
20250103,182700,181032320,3315,3315,3315,3315,0
|
|
20250103,182600,181032320,3315,3315,3315,3315,0
|
|
20250103,182500,181032320,3315,3315,3315,3315,0
|
|
20250103,182400,181032320,3315,3315,3315,3315,0
|
|
20250103,182300,181032320,3315,3315,3315,3315,0
|
|
20250103,182200,181032320,3315,3315,3315,3315,0
|
|
20250103,182100,181032320,3315,3315,3315,3315,0
|
|
20250103,182000,181032320,3315,3315,3315,3315,0
|
|
20250103,181900,181032320,3315,3315,3315,3315,0
|
|
20250103,181800,181032320,3315,3315,3315,3315,0
|
|
20250103,181700,181032320,3315,3315,3315,3315,0
|
|
20250103,181600,181032320,3315,3315,3315,3315,0
|
|
20250103,181500,181032320,3315,3315,3315,3315,0
|
|
20250103,181400,181032320,3315,3315,3315,3315,0
|
|
20250103,181300,181032320,3315,3315,3315,3315,0
|
|
20250103,181200,181032320,3315,3315,3315,3315,0
|
|
20250103,181100,181032320,3315,3315,3315,3315,0
|
|
20250103,181000,181032320,3315,3315,3315,3315,0
|
|
20250103,180900,181032320,3315,3315,3315,3315,0
|
|
20250103,180800,181032320,3315,3315,3315,3315,1774
|
|
20250103,180700,181032320,3315,3315,3315,3315,0
|
|
20250103,180600,181032320,3315,3315,3315,3315,0
|
|
20250103,180500,181032320,3315,3315,3315,3315,0
|
|
20250103,180400,181032320,3315,3315,3315,3315,0
|
|
20250103,180300,181032320,3315,3315,3315,3315,0
|
|
20250103,180200,181032320,3315,3315,3315,3315,0
|
|
20250103,180100,181032320,3315,3315,3315,3315,0
|
|
20250103,180000,181032320,3315,3315,3315,3315,0
|
|
20250103,175900,181032320,3315,3315,3315,3315,0
|
|
20250103,175800,181032320,3315,3315,3315,3315,0
|
|
20250103,175700,181032320,3315,3315,3315,3315,0
|
|
20250103,175600,181032320,3315,3315,3315,3315,0
|
|
20250103,175500,181032320,3315,3315,3315,3315,0
|
|
20250103,175400,181032320,3315,3315,3315,3315,0
|
|
20250103,175300,181032320,3315,3315,3315,3315,0
|
|
20250103,175200,181032320,3315,3315,3315,3315,0
|
|
20250103,175100,181032320,3315,3315,3315,3315,0
|
|
20250103,175000,181032320,3315,3315,3315,3315,0
|
|
20250103,174900,181032320,3315,3315,3315,3315,0
|
|
20250103,174800,181032320,3315,3315,3315,3315,0
|
|
20250103,174700,181032320,3315,3315,3315,3315,0
|
|
20250103,174600,181032320,3315,3315,3315,3315,0
|
|
20250103,174500,181032320,3315,3315,3315,3315,0
|
|
20250103,174400,181032320,3315,3315,3315,3315,0
|
|
20250103,174300,181032320,3315,3315,3315,3315,0
|
|
20250103,174200,181032320,3315,3315,3315,3315,0
|
|
20250103,174100,181032320,3315,3315,3315,3315,0
|
|
20250103,174000,181032320,3315,3315,3315,3315,0
|
|
20250103,173900,181032320,3315,3315,3315,3315,0
|
|
20250103,173800,181032320,3315,3315,3315,3315,1774
|
|
20250103,173700,181032320,3315,3315,3315,3315,0
|
|
20250103,173600,181032320,3315,3315,3315,3315,0
|
|
20250103,173500,181032320,3315,3315,3315,3315,0
|
|
20250103,173400,181032320,3315,3315,3315,3315,0
|
|
20250103,173300,181032320,3315,3315,3315,3315,0
|
|
20250103,173200,181032320,3315,3315,3315,3315,0
|
|
20250103,173100,181032320,3315,3315,3315,3315,0
|
|
20250103,173000,181032320,3315,3315,3315,3315,0
|
|
20250103,172900,181032320,3315,3315,3315,3315,0
|
|
20250103,172800,181032320,3315,3315,3315,3315,0
|
|
20250103,172700,181032320,3315,3315,3315,3315,0
|
|
20250103,172600,181032320,3315,3315,3315,3315,0
|
|
20250103,172500,181032320,3315,3315,3315,3315,0
|
|
20250103,172400,181032320,3315,3315,3315,3315,0
|
|
20250103,172300,181032320,3315,3315,3315,3315,0
|
|
20250103,172200,181032320,3315,3315,3315,3315,0
|
|
20250103,172100,181032320,3315,3315,3315,3315,0
|
|
20250103,172000,181032320,3315,3315,3315,3315,0
|
|
20250103,171900,181032320,3315,3315,3315,3315,0
|
|
20250103,171800,181032320,3315,3315,3315,3315,0
|
|
20250103,171700,181032320,3315,3315,3315,3315,0
|
|
20250103,171600,181032320,3315,3315,3315,3315,0
|
|
20250103,171500,181032320,3315,3315,3315,3315,0
|
|
20250103,171400,181032320,3315,3315,3315,3315,0
|
|
20250103,171300,181032320,3315,3315,3315,3315,0
|
|
20250103,171200,181032320,3315,3315,3315,3315,0
|
|
20250103,171100,181032320,3315,3315,3315,3315,0
|
|
20250103,171000,181032320,3315,3315,3315,3315,0
|
|
20250103,170900,181032320,3315,3315,3315,3315,0
|
|
20250103,170800,181032320,3315,3315,3315,3315,1774
|
|
20250103,170700,181032320,3315,3315,3315,3315,0
|
|
20250103,170600,181032320,3315,3315,3315,3315,0
|
|
20250103,170500,181032320,3315,3315,3315,3315,0
|
|
20250103,170400,181032320,3315,3315,3315,3315,0
|
|
20250103,170300,181032320,3315,3315,3315,3315,0
|
|
20250103,170200,181032320,3315,3315,3315,3315,0
|
|
20250103,170100,181032320,3315,3315,3315,3315,0
|
|
20250103,170000,181032320,3315,3315,3315,3315,0
|
|
20250103,165900,181032320,3315,3315,3315,3315,0
|
|
20250103,165800,181032320,3315,3315,3315,3315,0
|
|
20250103,165700,181032320,3315,3315,3315,3315,0
|
|
20250103,165600,181032320,3315,3315,3315,3315,0
|
|
20250103,165500,181032320,3315,3315,3315,3315,0
|
|
20250103,165400,181032320,3315,3315,3315,3315,0
|
|
20250103,165300,181032320,3315,3315,3315,3315,0
|
|
20250103,165200,181032320,3315,3315,3315,3315,0
|
|
20250103,165100,181032320,3315,3315,3315,3315,0
|
|
20250103,165000,181032320,3315,3315,3315,3315,0
|
|
20250103,164900,181032320,3315,3315,3315,3315,0
|
|
20250103,164800,181032320,3315,3315,3315,3315,0
|
|
20250103,164700,181032320,3315,3315,3315,3315,0
|
|
20250103,164600,181032320,3315,3315,3315,3315,0
|
|
20250103,164500,181032320,3315,3315,3315,3315,0
|
|
20250103,164400,181032320,3315,3315,3315,3315,0
|
|
20250103,164300,181032320,3315,3315,3315,3315,0
|
|
20250103,164200,181032320,3315,3315,3315,3315,0
|
|
20250103,164100,181032320,3315,3315,3315,3315,0
|
|
20250103,164000,181032320,3315,3315,3315,3315,0
|
|
20250103,163900,181032320,3315,3315,3315,3315,0
|
|
20250103,163800,181032320,3315,3315,3315,3315,1774
|
|
20250103,163700,181032320,3315,3315,3315,3315,0
|
|
20250103,163600,181032320,3315,3315,3315,3315,0
|
|
20250103,163500,181032320,3315,3315,3315,3315,0
|
|
20250103,163400,181032320,3315,3315,3315,3315,0
|
|
20250103,163300,181032320,3315,3315,3315,3315,0
|
|
20250103,163200,181032320,3315,3315,3315,3315,0
|
|
20250103,163100,181032320,3315,3315,3315,3315,0
|
|
20250103,163000,181032320,3315,3315,3315,3315,0
|
|
20250103,162900,181032320,3315,3315,3315,3315,0
|
|
20250103,162800,181032320,3315,3315,3315,3315,0
|
|
20250103,162700,181032320,3315,3315,3315,3315,0
|
|
20250103,162600,181032320,3315,3315,3315,3315,0
|
|
20250103,162500,181032320,3315,3315,3315,3315,0
|
|
20250103,162400,181032320,3315,3315,3315,3315,0
|
|
20250103,162300,181032320,3315,3315,3315,3315,0
|
|
20250103,162200,181032320,3315,3315,3315,3315,0
|
|
20250103,162100,181032320,3315,3315,3315,3315,0
|
|
20250103,162000,181032320,3315,3315,3315,3315,0
|
|
20250103,161900,181032320,3315,3315,3315,3315,0
|
|
20250103,161800,181032320,3315,3315,3315,3315,0
|
|
20250103,161700,181032320,3315,3315,3315,3315,0
|
|
20250103,161600,181032320,3315,3315,3315,3315,0
|
|
20250103,161500,181032320,3315,3315,3315,3315,0
|
|
20250103,161400,181032320,3315,3315,3315,3315,0
|
|
20250103,161300,181032320,3315,3315,3315,3315,0
|
|
20250103,161200,181032320,3315,3315,3315,3315,0
|
|
20250103,161100,181032320,3315,3315,3315,3315,0
|
|
20250103,161000,181032320,3315,3315,3315,3315,0
|
|
20250103,160900,181032320,3315,3315,3315,3315,0
|
|
20250103,160800,181032320,3315,3315,3315,3315,1774
|
|
20250103,160700,181032320,3315,3315,3315,3315,0
|
|
20250103,160600,181032320,3315,3315,3315,3315,0
|
|
20250103,160500,181032320,3315,3315,3315,3315,0
|
|
20250103,160400,181032320,3315,3315,3315,3315,0
|
|
20250103,160300,181032320,3315,3315,3315,3315,0
|
|
20250103,160200,181032320,3315,3315,3315,3315,0
|
|
20250103,160100,181032320,3315,3315,3315,3315,0
|
|
20250103,160000,181032320,3315,3315,3315,3315,0
|
|
20250103,155900,181032320,3315,3315,3315,3315,0
|
|
20250103,155800,181032320,3315,3315,3315,3315,0
|
|
20250103,155700,181032320,3315,3315,3315,3315,0
|
|
20250103,155600,181032320,3315,3315,3315,3315,0
|
|
20250103,155500,181032320,3315,3315,3315,3315,0
|
|
20250103,155400,181032320,3315,3315,3315,3315,0
|
|
20250103,155300,181032320,3315,3315,3315,3315,0
|
|
20250103,155200,181032320,3315,3315,3315,3315,0
|
|
20250103,155100,181032320,3315,3315,3315,3315,0
|
|
20250103,155000,181032320,3315,3315,3315,3315,0
|
|
20250103,154900,181032320,3315,3315,3315,3315,0
|
|
20250103,154800,181032320,3315,3315,3315,3315,0
|
|
20250103,154700,181032320,3315,3315,3315,3315,0
|
|
20250103,154600,181032320,3315,3315,3315,3315,0
|
|
20250103,154500,181032320,3315,3315,3315,3315,0
|
|
20250103,154400,181032320,3315,3315,3315,3315,0
|
|
20250103,154300,181032320,3315,3315,3315,3315,0
|
|
20250103,154200,181032320,3315,3315,3315,3315,0
|
|
20250103,154100,181032320,3315,3315,3315,3315,0
|
|
20250103,154000,181032320,3315,3315,3315,3315,0
|
|
20250103,153900,181032320,3315,3315,3315,3315,0
|
|
20250103,153800,181032320,3315,3315,3315,3315,1774
|
|
20250103,153700,181032320,3315,3315,3315,3315,0
|
|
20250103,153600,181032320,3315,3315,3315,3315,0
|
|
20250103,153500,181032320,3315,3315,3315,3315,0
|
|
20250103,153400,181032320,3315,3315,3315,3315,0
|
|
20250103,153300,181032320,3315,3315,3315,3315,0
|
|
20250103,153200,181032320,3315,3315,3315,3315,0
|
|
20250103,153100,181032320,3315,3315,3315,3315,0
|
|
20250103,153000,181032320,3315,3315,3315,3315,1774
|
|
20250103,152900,175151510,3305,3305,3305,3305,0
|
|
20250103,152800,175151510,3305,3305,3305,3305,0
|
|
20250103,152700,175151510,3305,3305,3305,3305,0
|
|
20250103,152600,175151510,3305,3305,3305,3305,0
|
|
20250103,152500,175151510,3305,3305,3305,3305,0
|
|
20250103,152400,175151510,3305,3305,3305,3305,0
|
|
20250103,152300,175151510,3305,3305,3305,3305,0
|
|
20250103,152200,175151510,3305,3305,3305,3305,0
|
|
20250103,152100,175151510,3305,3305,3305,3305,0
|
|
20250103,152000,175151510,3305,3305,3305,3305,0
|
|
20250103,151900,175151510,3305,3305,3305,3305,0
|
|
20250103,151800,175151510,3305,3305,3305,3305,0
|
|
20250103,151700,175151510,3305,3305,3305,3305,0
|
|
20250103,151600,175151510,3305,3305,3305,3305,1200
|
|
20250103,151500,171185510,3305,3305,3305,3305,192
|
|
20250103,151400,170550950,3305,3305,3305,3305,0
|
|
20250103,151300,170550950,3305,3305,3305,3305,0
|
|
20250103,151200,170550950,3305,3305,3305,3305,0
|
|
20250103,151100,170550950,3305,3305,3305,3305,0
|
|
20250103,151000,170550950,3305,3305,3305,3305,6498
|
|
20250103,150900,149075060,3310,3310,3310,3310,3
|
|
20250103,150800,149065130,3305,3305,3305,3305,0
|
|
20250103,150700,149065130,3305,3305,3305,3305,3
|
|
20250103,150600,149055215,3305,3305,3305,3305,500
|
|
20250103,150500,147402715,3310,3310,3310,3310,0
|
|
20250103,150400,147402715,3310,3310,3310,3310,0
|
|
20250103,150300,147402715,3310,3310,3310,3310,0
|
|
20250103,150200,147402715,3310,3310,3310,3310,0
|
|
20250103,150100,147402715,3310,3310,3310,3310,0
|
|
20250103,150000,147402715,3310,3310,3310,3310,0
|
|
20250103,145900,147402715,3310,3310,3310,3310,0
|
|
20250103,145800,147402715,3310,3310,3310,3310,0
|
|
20250103,145700,147402715,3310,3310,3310,3310,6
|
|
20250103,145600,147382855,3305,3305,3305,3305,0
|
|
20250103,145500,147382855,3305,3305,3305,3305,0
|
|
20250103,145400,147382855,3305,3305,3305,3305,0
|
|
20250103,145300,147382855,3305,3305,3305,3305,95
|
|
20250103,145200,147068880,3305,3305,3305,3305,0
|
|
20250103,145100,147068880,3305,3305,3305,3305,0
|
|
20250103,145000,147068880,3305,3305,3305,3305,1104
|
|
20250103,144900,143420160,3305,3305,3310,3305,1952
|
|
20250103,144800,136968740,3310,3310,3310,3310,0
|
|
20250103,144700,136968740,3310,3310,3310,3310,0
|
|
20250103,144600,136968740,3310,3310,3310,3310,15
|
|
20250103,144500,136919090,3310,3310,3310,3310,0
|
|
20250103,144400,136919090,3310,3310,3310,3310,0
|
|
20250103,144300,136919090,3310,3310,3310,3310,0
|
|
20250103,144200,136919090,3310,3310,3310,3310,0
|
|
20250103,144100,136919090,3310,3310,3310,3310,0
|
|
20250103,144000,136919090,3310,3310,3310,3310,0
|
|
20250103,143900,136919090,3310,3310,3310,3310,0
|
|
20250103,143800,136919090,3310,3310,3310,3310,0
|
|
20250103,143700,136919090,3310,3310,3310,3310,0
|
|
20250103,143600,136919090,3310,3310,3310,3310,0
|
|
20250103,143500,136919090,3310,3310,3310,3310,0
|
|
20250103,143400,136919090,3310,3310,3310,3310,0
|
|
20250103,143300,136919090,3310,3310,3310,3310,0
|
|
20250103,143200,136919090,3310,3310,3310,3310,0
|
|
20250103,143100,136919090,3310,3310,3310,3310,0
|
|
20250103,143000,136919090,3310,3310,3310,3310,0
|
|
20250103,142900,136919090,3310,3310,3310,3310,1
|
|
20250103,142800,136915780,3310,3310,3310,3310,0
|
|
20250103,142700,136915780,3310,3310,3310,3310,0
|
|
20250103,142600,136915780,3310,3310,3310,3310,0
|
|
20250103,142500,136915780,3310,3310,3310,3310,0
|
|
20250103,142400,136915780,3310,3310,3310,3310,0
|
|
20250103,142300,136915780,3310,3310,3310,3310,0
|
|
20250103,142200,136915780,3310,3310,3310,3310,0
|
|
20250103,142100,136915780,3310,3310,3310,3310,0
|
|
20250103,142000,136915780,3310,3310,3310,3310,0
|
|
20250103,141900,136915780,3310,3310,3310,3310,0
|
|
20250103,141800,136915780,3310,3310,3310,3310,0
|
|
20250103,141700,136915780,3310,3310,3310,3310,0
|
|
20250103,141600,136915780,3310,3310,3310,3310,67
|
|
20250103,141500,136694010,3310,3310,3310,3310,0
|
|
20250103,141400,136694010,3310,3310,3310,3310,0
|
|
20250103,141300,136694010,3310,3310,3310,3310,0
|
|
20250103,141200,136694010,3310,3310,3310,3310,0
|
|
20250103,141100,136694010,3310,3310,3310,3310,0
|
|
20250103,141000,136694010,3310,3310,3310,3310,0
|
|
20250103,140900,136694010,3310,3310,3310,3310,0
|
|
20250103,140800,136694010,3310,3310,3310,3310,117
|
|
20250103,140700,136306740,3305,3310,3310,3305,1198
|
|
20250103,140600,132347175,3315,3315,3315,3315,0
|
|
20250103,140500,132347175,3315,3315,3315,3315,0
|
|
20250103,140400,132347175,3315,3315,3315,3315,0
|
|
20250103,140300,132347175,3315,3315,3315,3315,4
|
|
20250103,140200,132333915,3315,3315,3315,3315,1549
|
|
20250103,140100,127198980,3310,3310,3310,3310,9
|
|
20250103,140000,127169190,3310,3310,3310,3310,0
|
|
20250103,135900,127169190,3310,3310,3310,3310,10
|
|
20250103,135800,127136090,3310,3310,3310,3310,0
|
|
20250103,135700,127136090,3310,3310,3310,3310,0
|
|
20250103,135600,127136090,3310,3310,3310,3310,0
|
|
20250103,135500,127136090,3310,3310,3310,3310,0
|
|
20250103,135400,127136090,3310,3310,3310,3310,30
|
|
20250103,135300,127036790,3310,3310,3310,3310,0
|
|
20250103,135200,127036790,3310,3310,3310,3310,40
|
|
20250103,135100,126904390,3310,3310,3310,3310,0
|
|
20250103,135000,126904390,3310,3310,3310,3310,0
|
|
20250103,134900,126904390,3310,3310,3310,3310,0
|
|
20250103,134800,126904390,3310,3310,3310,3310,0
|
|
20250103,134700,126904390,3310,3310,3310,3310,300
|
|
20250103,134600,125911390,3310,3310,3310,3310,800
|
|
20250103,134500,123263390,3300,3300,3300,3300,0
|
|
20250103,134400,123263390,3300,3300,3300,3300,0
|
|
20250103,134300,123263390,3300,3300,3300,3300,0
|
|
20250103,134200,123263390,3300,3300,3300,3300,0
|
|
20250103,134100,123263390,3300,3300,3300,3300,0
|
|
20250103,134000,123263390,3300,3310,3315,3300,1477
|
|
20250103,133900,118387140,3320,3310,3320,3310,4
|
|
20250103,133800,118373890,3310,3320,3320,3310,22
|
|
20250103,133700,118301005,3315,3315,3320,3315,3015
|
|
20250103,133600,108291910,3315,3315,3315,3315,6
|
|
20250103,133500,108272020,3320,3320,3320,3320,0
|
|
20250103,133400,108272020,3320,3320,3320,3320,0
|
|
20250103,133300,108272020,3320,3320,3320,3315,86
|
|
20250103,133200,107986520,3315,3315,3315,3315,0
|
|
20250103,133100,107986520,3315,3315,3315,3315,0
|
|
20250103,133000,107986520,3315,3315,3315,3315,4
|
|
20250103,132900,107973260,3315,3315,3315,3315,5
|
|
20250103,132800,107956685,3320,3315,3320,3315,653
|
|
20250103,132700,105791985,3315,3315,3315,3315,332
|
|
20250103,132600,104691405,3310,3310,3310,3310,0
|
|
20250103,132500,104691405,3310,3310,3310,3310,0
|
|
20250103,132400,104691405,3310,3310,3310,3310,0
|
|
20250103,132300,104691405,3310,3310,3310,3310,22
|
|
20250103,132200,104618585,3310,3310,3310,3310,11
|
|
20250103,132100,104582175,3305,3310,3310,3305,727
|
|
20250103,132000,102179415,3315,3315,3315,3315,0
|
|
20250103,131900,102179415,3315,3315,3315,3315,0
|
|
20250103,131800,102179415,3315,3315,3315,3315,0
|
|
20250103,131700,102179415,3315,3315,3315,3315,0
|
|
20250103,131600,102179415,3315,3315,3315,3315,0
|
|
20250103,131500,102179415,3315,3315,3315,3315,21
|
|
20250103,131400,102109800,3315,3315,3315,3310,1051
|
|
20250103,131300,98630735,3315,3315,3315,3315,0
|
|
20250103,131200,98630735,3315,3315,3315,3315,20
|
|
20250103,131100,98564435,3315,3315,3315,3315,38
|
|
20250103,131000,98438465,3315,3315,3315,3315,0
|
|
20250103,130900,98438465,3315,3315,3315,3315,0
|
|
20250103,130800,98438465,3315,3315,3315,3315,0
|
|
20250103,130700,98438465,3315,3310,3315,3310,3145
|
|
20250103,130600,88028510,3305,3305,3305,3305,0
|
|
20250103,130500,88028510,3305,3305,3305,3305,30
|
|
20250103,130400,87929360,3310,3310,3310,3310,0
|
|
20250103,130300,87929360,3310,3310,3310,3310,0
|
|
20250103,130200,87929360,3310,3310,3310,3310,0
|
|
20250103,130100,87929360,3310,3310,3310,3310,0
|
|
20250103,130000,87929360,3310,3310,3310,3310,4
|
|
20250103,125900,87916120,3310,3310,3310,3310,2
|
|
20250103,125800,87909500,3310,3310,3310,3310,1
|
|
20250103,125700,87906190,3305,3305,3305,3305,250
|
|
20250103,125600,87079940,3310,3310,3310,3310,20
|
|
20250103,125500,87013740,3310,3310,3310,3310,0
|
|
20250103,125400,87013740,3310,3310,3310,3310,0
|
|
20250103,125300,87013740,3310,3310,3310,3310,0
|
|
20250103,125200,87013740,3310,3310,3310,3310,0
|
|
20250103,125100,87013740,3310,3310,3310,3310,0
|
|
20250103,125000,87013740,3310,3310,3310,3310,0
|
|
20250103,124900,87013740,3310,3310,3310,3310,40
|
|
20250103,124800,86881340,3310,3310,3310,3310,20
|
|
20250103,124700,86815140,3310,3310,3310,3310,0
|
|
20250103,124600,86815140,3310,3310,3310,3310,0
|
|
20250103,124500,86815140,3310,3310,3310,3310,0
|
|
20250103,124400,86815140,3310,3310,3310,3310,0
|
|
20250103,124300,86815140,3310,3310,3310,3310,1
|
|
20250103,124200,86811830,3305,3305,3305,3305,3
|
|
20250103,124100,86801915,3310,3310,3310,3310,0
|
|
20250103,124000,86801915,3310,3310,3310,3310,0
|
|
20250103,123900,86801915,3310,3310,3310,3310,5
|
|
20250103,123800,86785365,3310,3310,3310,3310,1
|
|
20250103,123700,86782055,3305,3305,3305,3305,0
|
|
20250103,123600,86782055,3305,3310,3310,3305,27
|
|
20250103,123500,86692745,3310,3310,3310,3310,15
|
|
20250103,123400,86643095,3310,3310,3310,3310,41
|
|
20250103,123300,86507385,3310,3305,3310,3305,2
|
|
20250103,123200,86500770,3305,3305,3305,3305,1815
|
|
20250103,123100,80502195,3305,3305,3305,3305,0
|
|
20250103,123000,80502195,3305,3305,3305,3305,0
|
|
20250103,122900,80502195,3305,3305,3305,3305,0
|
|
20250103,122800,80502195,3305,3305,3305,3305,0
|
|
20250103,122700,80502195,3305,3305,3305,3305,0
|
|
20250103,122600,80502195,3305,3305,3305,3305,0
|
|
20250103,122500,80502195,3305,3305,3305,3305,0
|
|
20250103,122400,80502195,3305,3305,3305,3305,0
|
|
20250103,122300,80502195,3305,3305,3305,3305,0
|
|
20250103,122200,80502195,3305,3305,3305,3305,50
|
|
20250103,122100,80336945,3305,3305,3305,3305,0
|
|
20250103,122000,80336945,3305,3305,3305,3305,0
|
|
20250103,121900,80336945,3305,3305,3305,3305,0
|
|
20250103,121800,80336945,3305,3305,3305,3305,0
|
|
20250103,121700,80336945,3305,3305,3305,3305,0
|
|
20250103,121600,80336945,3305,3305,3305,3305,0
|
|
20250103,121500,80336945,3305,3305,3305,3305,0
|
|
20250103,121400,80336945,3305,3305,3305,3305,0
|
|
20250103,121300,80336945,3305,3305,3305,3305,0
|
|
20250103,121200,80336945,3305,3305,3305,3305,0
|
|
20250103,121100,80336945,3305,3305,3305,3305,1500
|
|
20250103,121000,75379445,3305,3305,3305,3305,1
|
|
20250103,120900,75376140,3300,3300,3300,3300,0
|
|
20250103,120800,75376140,3300,3300,3300,3300,0
|
|
20250103,120700,75376140,3300,3300,3300,3300,0
|
|
20250103,120600,75376140,3300,3300,3300,3300,0
|
|
20250103,120500,75376140,3300,3300,3300,3300,0
|
|
20250103,120400,75376140,3300,3300,3300,3300,0
|
|
20250103,120300,75376140,3300,3300,3300,3300,5
|
|
20250103,120200,75359640,3300,3300,3300,3300,0
|
|
20250103,120100,75359640,3300,3300,3300,3300,0
|
|
20250103,120000,75359640,3300,3300,3300,3300,0
|
|
20250103,115900,75359640,3300,3300,3300,3300,0
|
|
20250103,115800,75359640,3300,3300,3300,3300,0
|
|
20250103,115700,75359640,3300,3300,3300,3300,0
|
|
20250103,115600,75359640,3300,3300,3300,3300,0
|
|
20250103,115500,75359640,3300,3300,3300,3300,4
|
|
20250103,115400,75346440,3305,3305,3305,3305,0
|
|
20250103,115300,75346440,3305,3305,3305,3305,0
|
|
20250103,115200,75346440,3305,3305,3305,3305,0
|
|
20250103,115100,75346440,3305,3305,3305,3305,56
|
|
20250103,115000,75161360,3305,3305,3305,3305,0
|
|
20250103,114900,75161360,3305,3305,3305,3305,0
|
|
20250103,114800,75161360,3305,3305,3305,3305,0
|
|
20250103,114700,75161360,3305,3305,3305,3305,0
|
|
20250103,114600,75161360,3305,3305,3305,3305,5
|
|
20250103,114500,75144835,3305,3305,3305,3305,1861
|
|
20250103,114400,68994230,3310,3310,3310,3310,0
|
|
20250103,114300,68994230,3310,3310,3310,3310,0
|
|
20250103,114200,68994230,3310,3310,3310,3310,0
|
|
20250103,114100,68994230,3310,3310,3310,3310,0
|
|
20250103,114000,68994230,3310,3310,3310,3310,0
|
|
20250103,113900,68994230,3310,3310,3310,3310,501
|
|
20250103,113800,67335920,3310,3310,3310,3310,0
|
|
20250103,113700,67335920,3310,3310,3310,3310,0
|
|
20250103,113600,67335920,3310,3310,3310,3310,10
|
|
20250103,113500,67302820,3310,3305,3310,3305,130
|
|
20250103,113400,66872960,3305,3305,3305,3305,81
|
|
20250103,113300,66605255,3305,3305,3305,3305,247
|
|
20250103,113200,65788920,3305,3305,3305,3305,0
|
|
20250103,113100,65788920,3305,3305,3305,3305,0
|
|
20250103,113000,65788920,3305,3300,3305,3295,82
|
|
20250103,112900,65518345,3305,3305,3305,3305,0
|
|
20250103,112800,65518345,3305,3305,3305,3305,0
|
|
20250103,112700,65518345,3305,3305,3305,3305,0
|
|
20250103,112600,65518345,3305,3305,3305,3305,0
|
|
20250103,112500,65518345,3305,3305,3305,3305,500
|
|
20250103,112400,63865845,3305,3305,3305,3305,1
|
|
20250103,112300,63862540,3300,3305,3305,3300,38
|
|
20250103,112200,63737110,3305,3305,3310,3305,128
|
|
20250103,112100,63314060,3305,3305,3305,3305,453
|
|
20250103,112000,61816895,3305,3305,3305,3305,200
|
|
20250103,111900,61155895,3305,3300,3305,3300,428
|
|
20250103,111800,59743485,3305,3305,3305,3305,10
|
|
20250103,111700,59710435,3305,3305,3305,3305,44
|
|
20250103,111600,59565015,3305,3305,3305,3305,29
|
|
20250103,111500,59469170,3305,3305,3305,3305,200
|
|
20250103,111400,58808170,3305,3305,3305,3305,0
|
|
20250103,111300,58808170,3305,3305,3305,3305,0
|
|
20250103,111200,58808170,3305,3305,3305,3305,0
|
|
20250103,111100,58808170,3305,3305,3305,3305,0
|
|
20250103,111000,58808170,3305,3305,3305,3305,9
|
|
20250103,110900,58778425,3305,3305,3305,3305,0
|
|
20250103,110800,58778425,3305,3305,3305,3305,0
|
|
20250103,110700,58778425,3305,3305,3305,3305,0
|
|
20250103,110600,58778425,3305,3300,3305,3300,53
|
|
20250103,110500,58603275,3305,3305,3305,3305,0
|
|
20250103,110400,58603275,3305,3305,3305,3305,1
|
|
20250103,110300,58599970,3305,3305,3305,3305,0
|
|
20250103,110200,58599970,3305,3305,3305,3305,5
|
|
20250103,110100,58583445,3305,3305,3305,3305,0
|
|
20250103,110000,58583445,3305,3305,3305,3305,0
|
|
20250103,105900,58583445,3305,3300,3305,3300,26
|
|
20250103,105800,58497640,3300,3300,3300,3300,0
|
|
20250103,105700,58497640,3300,3300,3300,3300,0
|
|
20250103,105600,58497640,3300,3300,3300,3300,51
|
|
20250103,105500,58329340,3300,3300,3300,3300,50
|
|
20250103,105400,58164340,3300,3300,3300,3300,0
|
|
20250103,105300,58164340,3300,3300,3300,3300,10
|
|
20250103,105200,58131340,3300,3300,3300,3300,1
|
|
20250103,105100,58128040,3295,3295,3295,3295,0
|
|
20250103,105000,58128040,3295,3295,3295,3295,0
|
|
20250103,104900,58128040,3295,3295,3295,3295,3
|
|
20250103,104800,58118155,3295,3295,3295,3295,1
|
|
20250103,104700,58114860,3300,3300,3300,3300,0
|
|
20250103,104600,58114860,3300,3295,3300,3295,103
|
|
20250103,104500,57774970,3295,3295,3295,3295,1021
|
|
20250103,104400,54410775,3300,3300,3300,3300,0
|
|
20250103,104300,54410775,3300,3300,3300,3300,8
|
|
20250103,104200,54384375,3300,3300,3300,3300,501
|
|
20250103,104100,52731075,3305,3305,3305,3305,0
|
|
20250103,104000,52731075,3305,3305,3305,3305,0
|
|
20250103,103900,52731075,3305,3305,3305,3305,0
|
|
20250103,103800,52731075,3305,3300,3305,3300,202
|
|
20250103,103700,52064465,3300,3300,3300,3300,1
|
|
20250103,103600,52061165,3300,3300,3300,3300,0
|
|
20250103,103500,52061165,3300,3300,3300,3300,0
|
|
20250103,103400,52061165,3300,3300,3300,3300,0
|
|
20250103,103300,52061165,3300,3300,3300,3300,1359
|
|
20250103,103200,47576465,3300,3300,3300,3300,259
|
|
20250103,103100,46721765,3300,3300,3300,3300,456
|
|
20250103,103000,45216965,3300,3300,3300,3300,500
|
|
20250103,102900,43566965,3300,3300,3300,3300,0
|
|
20250103,102800,43566965,3300,3295,3300,3295,21
|
|
20250103,102700,43497670,3300,3300,3300,3300,594
|
|
20250103,102600,41537470,3305,3305,3305,3305,158
|
|
20250103,102500,41015280,3305,3305,3305,3305,0
|
|
20250103,102400,41015280,3305,3305,3305,3305,0
|
|
20250103,102300,41015280,3305,3305,3305,3305,0
|
|
20250103,102200,41015280,3305,3305,3305,3305,0
|
|
20250103,102100,41015280,3305,3305,3305,3305,0
|
|
20250103,102000,41015280,3305,3300,3305,3300,501
|
|
20250103,101900,39361975,3300,3300,3300,3300,611
|
|
20250103,101800,37345675,3300,3295,3300,3295,1010
|
|
20250103,101700,34012680,3300,3300,3300,3300,0
|
|
20250103,101600,34012680,3300,3300,3300,3300,0
|
|
20250103,101500,34012680,3300,3300,3300,3300,1
|
|
20250103,101400,34009380,3305,3300,3305,3300,1001
|
|
20250103,101300,30706075,3305,3305,3305,3305,0
|
|
20250103,101200,30706075,3305,3305,3305,3305,0
|
|
20250103,101100,30706075,3305,3305,3305,3305,0
|
|
20250103,101000,30706075,3305,3305,3305,3305,2
|
|
20250103,100900,30699465,3305,3305,3305,3305,1
|
|
20250103,100800,30696160,3305,3305,3305,3300,465
|
|
20250103,100700,29161125,3305,3305,3305,3305,0
|
|
20250103,100600,29161125,3305,3305,3305,3305,2
|
|
20250103,100500,29154515,3310,3310,3310,3310,0
|
|
20250103,100400,29154515,3310,3305,3310,3305,204
|
|
20250103,100300,28480290,3305,3305,3305,3305,2
|
|
20250103,100200,28473680,3300,3305,3305,3300,31
|
|
20250103,100100,28371375,3305,3305,3305,3305,0
|
|
20250103,100000,28371375,3305,3305,3305,3305,1
|
|
20250103,095900,28368070,3310,3305,3310,3305,2
|
|
20250103,095800,28361455,3310,3310,3310,3310,0
|
|
20250103,095700,28361455,3310,3310,3310,3310,0
|
|
20250103,095600,28361455,3310,3305,3310,3300,322
|
|
20250103,095500,27298785,3305,3305,3305,3305,110
|
|
20250103,095400,26935235,3300,3300,3300,3300,0
|
|
20250103,095300,26935235,3300,3300,3300,3300,0
|
|
20250103,095200,26935235,3300,3300,3300,3300,7
|
|
20250103,095100,26912135,3300,3300,3300,3300,0
|
|
20250103,095000,26912135,3300,3300,3300,3300,0
|
|
20250103,094900,26912135,3300,3300,3300,3300,0
|
|
20250103,094800,26912135,3300,3300,3300,3295,378
|
|
20250103,094700,25664965,3300,3305,3305,3300,20
|
|
20250103,094600,25598915,3300,3300,3300,3300,0
|
|
20250103,094500,25598915,3300,3305,3305,3300,6
|
|
20250103,094400,25579090,3305,3305,3310,3305,8
|
|
20250103,094300,25552640,3305,3305,3310,3305,7
|
|
20250103,094200,25529490,3305,3305,3305,3305,2
|
|
20250103,094100,25522880,3305,3305,3305,3305,0
|
|
20250103,094000,25522880,3305,3305,3305,3305,25
|
|
20250103,093900,25440255,3305,3305,3305,3305,12
|
|
20250103,093800,25400595,3300,3300,3300,3300,0
|
|
20250103,093700,25400595,3300,3300,3300,3300,19
|
|
20250103,093600,25337895,3305,3305,3305,3305,15
|
|
20250103,093500,25288320,3305,3305,3305,3305,60
|
|
20250103,093400,25090020,3305,3305,3305,3305,20
|
|
20250103,093300,25023920,3305,3305,3305,3305,1
|
|
20250103,093200,25020615,3305,3305,3305,3305,0
|
|
20250103,093100,25020615,3305,3300,3305,3300,48
|
|
20250103,093000,24862200,3300,3300,3300,3300,0
|
|
20250103,092900,24862200,3300,3300,3300,3300,6
|
|
20250103,092800,24842400,3300,3300,3300,3300,0
|
|
20250103,092700,24842400,3300,3300,3300,3300,26
|
|
20250103,092600,24756600,3305,3300,3305,3300,24
|
|
20250103,092500,24677335,3300,3300,3300,3300,0
|
|
20250103,092400,24677335,3300,3300,3300,3300,0
|
|
20250103,092300,24677335,3300,3300,3300,3300,0
|
|
20250103,092200,24677335,3300,3300,3300,3300,1
|
|
20250103,092100,24674035,3305,3305,3305,3305,0
|
|
20250103,092000,24674035,3305,3300,3305,3300,2
|
|
20250103,091900,24667430,3305,3300,3305,3300,43
|
|
20250103,091800,24525510,3295,3295,3295,3295,259
|
|
20250103,091700,23672105,3295,3295,3295,3295,0
|
|
20250103,091600,23672105,3295,3290,3295,3290,2
|
|
20250103,091500,23665520,3285,3285,3285,3285,0
|
|
20250103,091400,23665520,3285,3285,3285,3285,990
|
|
20250103,091300,20413370,3290,3290,3290,3290,38
|
|
20250103,091200,20288350,3290,3295,3295,3290,1420
|
|
20250103,091100,15614220,3300,3300,3300,3300,0
|
|
20250103,091000,15614220,3300,3300,3300,3300,109
|
|
20250103,090900,15254520,3300,3300,3300,3300,1
|
|
20250103,090800,15251220,3305,3305,3305,3305,0
|
|
20250103,090700,15251220,3305,3305,3305,3305,0
|
|
20250103,090600,15251220,3305,3305,3305,3305,51
|
|
20250103,090500,15082665,3305,3305,3305,3305,1
|
|
20250103,090400,15079360,3315,3315,3315,3315,0
|
|
20250103,090300,15079360,3315,3315,3315,3315,0
|
|
20250103,090200,15079360,3315,3305,3315,3290,3204
|
|
20250103,090100,4522190,3325,3325,3325,3325,500
|
|
20250103,090000,2859690,3330,3285,3330,3285,866
|