611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190800,1116016230,3330,3330,3330,3330,5711
|
|
20250109,190700,1116016230,3330,3330,3330,3330,0
|
|
20250109,190600,1116016230,3330,3330,3330,3330,0
|
|
20250109,190500,1116016230,3330,3330,3330,3330,0
|
|
20250109,190400,1116016230,3330,3330,3330,3330,0
|
|
20250109,190300,1116016230,3330,3330,3330,3330,0
|
|
20250109,190200,1116016230,3330,3330,3330,3330,0
|
|
20250109,190100,1116016230,3330,3330,3330,3330,0
|
|
20250109,190000,1116016230,3330,3330,3330,3330,0
|
|
20250109,185900,1116016230,3330,3330,3330,3330,0
|
|
20250109,185800,1116016230,3330,3330,3330,3330,0
|
|
20250109,185700,1116016230,3330,3330,3330,3330,0
|
|
20250109,185600,1116016230,3330,3330,3330,3330,0
|
|
20250109,185500,1116016230,3330,3330,3330,3330,0
|
|
20250109,185400,1116016230,3330,3330,3330,3330,0
|
|
20250109,185300,1116016230,3330,3330,3330,3330,0
|
|
20250109,185200,1116016230,3330,3330,3330,3330,0
|
|
20250109,185100,1116016230,3330,3330,3330,3330,0
|
|
20250109,185000,1116016230,3330,3330,3330,3330,0
|
|
20250109,184900,1116016230,3330,3330,3330,3330,0
|
|
20250109,184800,1116016230,3330,3330,3330,3330,0
|
|
20250109,184700,1116016230,3330,3330,3330,3330,0
|
|
20250109,184600,1116016230,3330,3330,3330,3330,0
|
|
20250109,184500,1116016230,3330,3330,3330,3330,0
|
|
20250109,184400,1116016230,3330,3330,3330,3330,0
|
|
20250109,184300,1116016230,3330,3330,3330,3330,0
|
|
20250109,184200,1116016230,3330,3330,3330,3330,0
|
|
20250109,184100,1116016230,3330,3330,3330,3330,0
|
|
20250109,184000,1116016230,3330,3330,3330,3330,0
|
|
20250109,183900,1116016230,3330,3330,3330,3330,0
|
|
20250109,183800,1116016230,3330,3330,3330,3330,5711
|
|
20250109,183700,1116016230,3330,3330,3330,3330,0
|
|
20250109,183600,1116016230,3330,3330,3330,3330,0
|
|
20250109,183500,1116016230,3330,3330,3330,3330,0
|
|
20250109,183400,1116016230,3330,3330,3330,3330,0
|
|
20250109,183300,1116016230,3330,3330,3330,3330,0
|
|
20250109,183200,1116016230,3330,3330,3330,3330,0
|
|
20250109,183100,1116016230,3330,3330,3330,3330,0
|
|
20250109,183000,1116016230,3330,3330,3330,3330,0
|
|
20250109,182900,1116016230,3330,3330,3330,3330,0
|
|
20250109,182800,1116016230,3330,3330,3330,3330,0
|
|
20250109,182700,1116016230,3330,3330,3330,3330,0
|
|
20250109,182600,1116016230,3330,3330,3330,3330,0
|
|
20250109,182500,1116016230,3330,3330,3330,3330,0
|
|
20250109,182400,1116016230,3330,3330,3330,3330,0
|
|
20250109,182300,1116016230,3330,3330,3330,3330,0
|
|
20250109,182200,1116016230,3330,3330,3330,3330,0
|
|
20250109,182100,1116016230,3330,3330,3330,3330,0
|
|
20250109,182000,1116016230,3330,3330,3330,3330,0
|
|
20250109,181900,1116016230,3330,3330,3330,3330,0
|
|
20250109,181800,1116016230,3330,3330,3330,3330,0
|
|
20250109,181700,1116016230,3330,3330,3330,3330,0
|
|
20250109,181600,1116016230,3330,3330,3330,3330,0
|
|
20250109,181500,1116016230,3330,3330,3330,3330,0
|
|
20250109,181400,1116016230,3330,3330,3330,3330,0
|
|
20250109,181300,1116016230,3330,3330,3330,3330,0
|
|
20250109,181200,1116016230,3330,3330,3330,3330,0
|
|
20250109,181100,1116016230,3330,3330,3330,3330,0
|
|
20250109,181000,1116016230,3330,3330,3330,3330,0
|
|
20250109,180900,1116016230,3330,3330,3330,3330,0
|
|
20250109,180800,1116016230,3330,3330,3330,3330,5711
|
|
20250109,180700,1116016230,3330,3330,3330,3330,0
|
|
20250109,180600,1116016230,3330,3330,3330,3330,0
|
|
20250109,180500,1116016230,3330,3330,3330,3330,0
|
|
20250109,180400,1116016230,3330,3330,3330,3330,0
|
|
20250109,180300,1116016230,3330,3330,3330,3330,0
|
|
20250109,180200,1116016230,3330,3330,3330,3330,0
|
|
20250109,180100,1116016230,3330,3330,3330,3330,0
|
|
20250109,180000,1116016230,3330,3330,3330,3330,0
|
|
20250109,175900,1116016230,3330,3330,3330,3330,0
|
|
20250109,175800,1116016230,3330,3330,3330,3330,0
|
|
20250109,175700,1116016230,3330,3330,3330,3330,0
|
|
20250109,175600,1116016230,3330,3330,3330,3330,0
|
|
20250109,175500,1116016230,3330,3330,3330,3330,0
|
|
20250109,175400,1116016230,3330,3330,3330,3330,0
|
|
20250109,175300,1116016230,3330,3330,3330,3330,0
|
|
20250109,175200,1116016230,3330,3330,3330,3330,0
|
|
20250109,175100,1116016230,3330,3330,3330,3330,0
|
|
20250109,175000,1116016230,3330,3330,3330,3330,0
|
|
20250109,174900,1116016230,3330,3330,3330,3330,0
|
|
20250109,174800,1116016230,3330,3330,3330,3330,0
|
|
20250109,174700,1116016230,3330,3330,3330,3330,0
|
|
20250109,174600,1116016230,3330,3330,3330,3330,0
|
|
20250109,174500,1116016230,3330,3330,3330,3330,0
|
|
20250109,174400,1116016230,3330,3330,3330,3330,0
|
|
20250109,174300,1116016230,3330,3330,3330,3330,0
|
|
20250109,174200,1116016230,3330,3330,3330,3330,0
|
|
20250109,174100,1116016230,3330,3330,3330,3330,0
|
|
20250109,174000,1116016230,3330,3330,3330,3330,0
|
|
20250109,173900,1116016230,3330,3330,3330,3330,0
|
|
20250109,173800,1116016230,3330,3330,3330,3330,5711
|
|
20250109,173700,1116016230,3330,3330,3330,3330,0
|
|
20250109,173600,1116016230,3330,3330,3330,3330,0
|
|
20250109,173500,1116016230,3330,3330,3330,3330,0
|
|
20250109,173400,1116016230,3330,3330,3330,3330,0
|
|
20250109,173300,1116016230,3330,3330,3330,3330,0
|
|
20250109,173200,1116016230,3330,3330,3330,3330,0
|
|
20250109,173100,1116016230,3330,3330,3330,3330,0
|
|
20250109,173000,1116016230,3330,3330,3330,3330,0
|
|
20250109,172900,1116016230,3330,3330,3330,3330,0
|
|
20250109,172800,1116016230,3330,3330,3330,3330,0
|
|
20250109,172700,1116016230,3330,3330,3330,3330,0
|
|
20250109,172600,1116016230,3330,3330,3330,3330,0
|
|
20250109,172500,1116016230,3330,3330,3330,3330,0
|
|
20250109,172400,1116016230,3330,3330,3330,3330,0
|
|
20250109,172300,1116016230,3330,3330,3330,3330,0
|
|
20250109,172200,1116016230,3330,3330,3330,3330,0
|
|
20250109,172100,1116016230,3330,3330,3330,3330,0
|
|
20250109,172000,1116016230,3330,3330,3330,3330,0
|
|
20250109,171900,1116016230,3330,3330,3330,3330,0
|
|
20250109,171800,1116016230,3330,3330,3330,3330,0
|
|
20250109,171700,1116016230,3330,3330,3330,3330,0
|
|
20250109,171600,1116016230,3330,3330,3330,3330,0
|
|
20250109,171500,1116016230,3330,3330,3330,3330,0
|
|
20250109,171400,1116016230,3330,3330,3330,3330,0
|
|
20250109,171300,1116016230,3330,3330,3330,3330,0
|
|
20250109,171200,1116016230,3330,3330,3330,3330,0
|
|
20250109,171100,1116016230,3330,3330,3330,3330,0
|
|
20250109,171000,1116016230,3330,3330,3330,3330,0
|
|
20250109,170900,1116016230,3330,3330,3330,3330,0
|
|
20250109,170800,1116016230,3330,3330,3330,3330,5711
|
|
20250109,170700,1116016230,3330,3330,3330,3330,0
|
|
20250109,170600,1116016230,3330,3330,3330,3330,0
|
|
20250109,170500,1116016230,3330,3330,3330,3330,0
|
|
20250109,170400,1116016230,3330,3330,3330,3330,0
|
|
20250109,170300,1116016230,3330,3330,3330,3330,0
|
|
20250109,170200,1116016230,3330,3330,3330,3330,0
|
|
20250109,170100,1116016230,3330,3330,3330,3330,0
|
|
20250109,170000,1116016230,3330,3330,3330,3330,0
|
|
20250109,165900,1116016230,3330,3330,3330,3330,0
|
|
20250109,165800,1116016230,3330,3330,3330,3330,0
|
|
20250109,165700,1116016230,3330,3330,3330,3330,0
|
|
20250109,165600,1116016230,3330,3330,3330,3330,0
|
|
20250109,165500,1116016230,3330,3330,3330,3330,0
|
|
20250109,165400,1116016230,3330,3330,3330,3330,0
|
|
20250109,165300,1116016230,3330,3330,3330,3330,0
|
|
20250109,165200,1116016230,3330,3330,3330,3330,0
|
|
20250109,165100,1116016230,3330,3330,3330,3330,0
|
|
20250109,165000,1116016230,3330,3330,3330,3330,0
|
|
20250109,164900,1116016230,3330,3330,3330,3330,0
|
|
20250109,164800,1116016230,3330,3330,3330,3330,0
|
|
20250109,164700,1116016230,3330,3330,3330,3330,0
|
|
20250109,164600,1116016230,3330,3330,3330,3330,0
|
|
20250109,164500,1116016230,3330,3330,3330,3330,0
|
|
20250109,164400,1116016230,3330,3330,3330,3330,0
|
|
20250109,164300,1116016230,3330,3330,3330,3330,0
|
|
20250109,164200,1116016230,3330,3330,3330,3330,0
|
|
20250109,164100,1116016230,3330,3330,3330,3330,0
|
|
20250109,164000,1116016230,3330,3330,3330,3330,0
|
|
20250109,163900,1116016230,3330,3330,3330,3330,0
|
|
20250109,163800,1116016230,3330,3330,3330,3330,5711
|
|
20250109,163700,1116016230,3330,3330,3330,3330,0
|
|
20250109,163600,1116016230,3330,3330,3330,3330,0
|
|
20250109,163500,1116016230,3330,3330,3330,3330,0
|
|
20250109,163400,1116016230,3330,3330,3330,3330,0
|
|
20250109,163300,1116016230,3330,3330,3330,3330,0
|
|
20250109,163200,1116016230,3330,3330,3330,3330,0
|
|
20250109,163100,1116016230,3330,3330,3330,3330,0
|
|
20250109,163000,1116016230,3330,3330,3330,3330,0
|
|
20250109,162900,1116016230,3330,3330,3330,3330,0
|
|
20250109,162800,1116016230,3330,3330,3330,3330,0
|
|
20250109,162700,1116016230,3330,3330,3330,3330,0
|
|
20250109,162600,1116016230,3330,3330,3330,3330,0
|
|
20250109,162500,1116016230,3330,3330,3330,3330,0
|
|
20250109,162400,1116016230,3330,3330,3330,3330,0
|
|
20250109,162300,1116016230,3330,3330,3330,3330,0
|
|
20250109,162200,1116016230,3330,3330,3330,3330,0
|
|
20250109,162100,1116016230,3330,3330,3330,3330,0
|
|
20250109,162000,1116016230,3330,3330,3330,3330,0
|
|
20250109,161900,1116016230,3330,3330,3330,3330,0
|
|
20250109,161800,1116016230,3330,3330,3330,3330,0
|
|
20250109,161700,1116016230,3330,3330,3330,3330,0
|
|
20250109,161600,1116016230,3330,3330,3330,3330,0
|
|
20250109,161500,1116016230,3330,3330,3330,3330,0
|
|
20250109,161400,1116016230,3330,3330,3330,3330,0
|
|
20250109,161300,1116016230,3330,3330,3330,3330,0
|
|
20250109,161200,1116016230,3330,3330,3330,3330,0
|
|
20250109,161100,1116016230,3330,3330,3330,3330,0
|
|
20250109,161000,1116016230,3330,3330,3330,3330,0
|
|
20250109,160900,1116016230,3330,3330,3330,3330,0
|
|
20250109,160800,1116016230,3330,3330,3330,3330,5711
|
|
20250109,160700,1116016230,3330,3330,3330,3330,0
|
|
20250109,160600,1116016230,3330,3330,3330,3330,0
|
|
20250109,160500,1116016230,3330,3330,3330,3330,0
|
|
20250109,160400,1116016230,3330,3330,3330,3330,0
|
|
20250109,160300,1116016230,3330,3330,3330,3330,0
|
|
20250109,160200,1116016230,3330,3330,3330,3330,0
|
|
20250109,160100,1116016230,3330,3330,3330,3330,0
|
|
20250109,160000,1116016230,3330,3330,3330,3330,0
|
|
20250109,155900,1116016230,3330,3330,3330,3330,0
|
|
20250109,155800,1116016230,3330,3330,3330,3330,0
|
|
20250109,155700,1116016230,3330,3330,3330,3330,0
|
|
20250109,155600,1116016230,3330,3330,3330,3330,0
|
|
20250109,155500,1116016230,3330,3330,3330,3330,0
|
|
20250109,155400,1116016230,3330,3330,3330,3330,0
|
|
20250109,155300,1116016230,3330,3330,3330,3330,0
|
|
20250109,155200,1116016230,3330,3330,3330,3330,0
|
|
20250109,155100,1116016230,3330,3330,3330,3330,0
|
|
20250109,155000,1116016230,3330,3330,3330,3330,0
|
|
20250109,154900,1116016230,3330,3330,3330,3330,0
|
|
20250109,154800,1116016230,3330,3330,3330,3330,0
|
|
20250109,154700,1116016230,3330,3330,3330,3330,0
|
|
20250109,154600,1116016230,3330,3330,3330,3330,0
|
|
20250109,154500,1116016230,3330,3330,3330,3330,0
|
|
20250109,154400,1116016230,3330,3330,3330,3330,0
|
|
20250109,154300,1116016230,3330,3330,3330,3330,0
|
|
20250109,154200,1116016230,3330,3330,3330,3330,0
|
|
20250109,154100,1116016230,3330,3330,3330,3330,0
|
|
20250109,154000,1116016230,3330,3330,3330,3330,0
|
|
20250109,153900,1116016230,3330,3330,3330,3330,0
|
|
20250109,153800,1116016230,3330,3330,3330,3330,5711
|
|
20250109,153700,1116016230,3330,3330,3330,3330,0
|
|
20250109,153600,1116016230,3330,3330,3330,3330,0
|
|
20250109,153500,1116016230,3330,3330,3330,3330,0
|
|
20250109,153400,1116016230,3330,3330,3330,3330,0
|
|
20250109,153300,1116016230,3330,3330,3330,3330,0
|
|
20250109,153200,1116016230,3330,3330,3330,3330,0
|
|
20250109,153100,1116016230,3330,3330,3330,3330,0
|
|
20250109,153000,1116016230,3330,3330,3330,3330,5711
|
|
20250109,152900,1096998600,3335,3335,3335,3335,0
|
|
20250109,152800,1096998600,3335,3335,3335,3335,0
|
|
20250109,152700,1096998600,3335,3335,3335,3335,0
|
|
20250109,152600,1096998600,3335,3335,3335,3335,0
|
|
20250109,152500,1096998600,3335,3335,3335,3335,0
|
|
20250109,152400,1096998600,3335,3335,3335,3335,0
|
|
20250109,152300,1096998600,3335,3335,3335,3335,0
|
|
20250109,152200,1096998600,3335,3335,3335,3335,0
|
|
20250109,152100,1096998600,3335,3335,3335,3335,0
|
|
20250109,152000,1096998600,3335,3335,3335,3335,0
|
|
20250109,151900,1096998600,3335,3335,3335,3325,260
|
|
20250109,151800,1096133405,3335,3335,3335,3330,410
|
|
20250109,151700,1094767790,3330,3330,3330,3325,5168
|
|
20250109,151600,1077577880,3330,3330,3330,3330,251
|
|
20250109,151500,1076742050,3335,3330,3335,3325,2019
|
|
20250109,151400,1070019720,3330,3330,3330,3330,368
|
|
20250109,151300,1068794280,3335,3335,3335,3335,277
|
|
20250109,151200,1067870485,3335,3335,3335,3335,25
|
|
20250109,151100,1067787110,3335,3330,3335,3330,23
|
|
20250109,151000,1067710420,3325,3330,3330,3325,899
|
|
20250109,150900,1064717195,3330,3330,3330,3330,0
|
|
20250109,150800,1064717195,3330,3330,3330,3330,2300
|
|
20250109,150700,1057058195,3330,3330,3330,3330,50
|
|
20250109,150600,1056891695,3335,3335,3335,3335,1
|
|
20250109,150500,1056888360,3330,3330,3330,3330,0
|
|
20250109,150400,1056888360,3330,3330,3330,3330,1
|
|
20250109,150300,1056885030,3330,3330,3330,3330,0
|
|
20250109,150200,1056885030,3330,3330,3330,3330,0
|
|
20250109,150100,1056885030,3330,3340,3340,3330,560
|
|
20250109,150000,1055018630,3340,3335,3340,3335,930
|
|
20250109,145900,1051912670,3330,3330,3330,3330,0
|
|
20250109,145800,1051912670,3330,3330,3330,3330,1
|
|
20250109,145700,1051909340,3335,3335,3335,3335,400
|
|
20250109,145600,1050575340,3335,3335,3335,3335,0
|
|
20250109,145500,1050575340,3335,3335,3335,3335,10
|
|
20250109,145400,1050541990,3335,3335,3335,3335,0
|
|
20250109,145300,1050541990,3335,3330,3335,3330,670
|
|
20250109,145200,1048308790,3335,3335,3335,3335,0
|
|
20250109,145100,1048308790,3335,3335,3335,3335,2
|
|
20250109,145000,1048302120,3330,3330,3330,3330,79
|
|
20250109,144900,1048039050,3330,3330,3330,3330,290
|
|
20250109,144800,1047073350,3330,3330,3330,3330,4
|
|
20250109,144700,1047060030,3325,3325,3325,3325,0
|
|
20250109,144600,1047060030,3325,3330,3330,3325,100
|
|
20250109,144500,1046727505,3325,3330,3330,3325,2299
|
|
20250109,144400,1039076365,3335,3335,3335,3335,2
|
|
20250109,144300,1039069695,3330,3330,3330,3330,3
|
|
20250109,144200,1039059705,3330,3330,3330,3330,30
|
|
20250109,144100,1038959805,3330,3330,3330,3330,286
|
|
20250109,144000,1038007425,3330,3335,3335,3330,1820
|
|
20250109,143900,1031944320,3335,3335,3335,3335,44
|
|
20250109,143800,1031797580,3340,3340,3340,3340,10
|
|
20250109,143700,1031764180,3335,3335,3335,3335,0
|
|
20250109,143600,1031764180,3335,3340,3340,3335,501
|
|
20250109,143500,1030093340,3340,3340,3340,3340,0
|
|
20250109,143400,1030093340,3340,3340,3340,3340,0
|
|
20250109,143300,1030093340,3340,3340,3340,3340,11
|
|
20250109,143200,1030056600,3335,3340,3340,3335,405
|
|
20250109,143100,1028703925,3340,3340,3340,3340,20
|
|
20250109,143000,1028637125,3335,3335,3335,3335,0
|
|
20250109,142900,1028637125,3335,3335,3335,3335,41
|
|
20250109,142800,1028500390,3340,3340,3340,3340,0
|
|
20250109,142700,1028500390,3340,3340,3340,3340,0
|
|
20250109,142600,1028500390,3340,3340,3340,3340,0
|
|
20250109,142500,1028500390,3340,3340,3340,3340,30
|
|
20250109,142400,1028400190,3340,3340,3340,3340,0
|
|
20250109,142300,1028400190,3340,3340,3340,3340,0
|
|
20250109,142200,1028400190,3340,3340,3340,3340,6
|
|
20250109,142100,1028380150,3335,3335,3335,3335,0
|
|
20250109,142000,1028380150,3335,3335,3335,3335,0
|
|
20250109,141900,1028380150,3335,3335,3335,3335,0
|
|
20250109,141800,1028380150,3335,3335,3335,3335,0
|
|
20250109,141700,1028380150,3335,3335,3335,3335,0
|
|
20250109,141600,1028380150,3335,3335,3335,3335,41
|
|
20250109,141500,1028243415,3330,3330,3330,3330,0
|
|
20250109,141400,1028243415,3330,3330,3330,3330,0
|
|
20250109,141300,1028243415,3330,3330,3330,3330,0
|
|
20250109,141200,1028243415,3330,3330,3330,3330,300
|
|
20250109,141100,1027244415,3340,3340,3340,3340,0
|
|
20250109,141000,1027244415,3340,3340,3340,3340,0
|
|
20250109,140900,1027244415,3340,3335,3340,3335,282
|
|
20250109,140800,1026303920,3335,3335,3335,3335,62
|
|
20250109,140700,1026097150,3335,3335,3335,3335,0
|
|
20250109,140600,1026097150,3335,3335,3335,3335,0
|
|
20250109,140500,1026097150,3335,3335,3335,3335,1561
|
|
20250109,140400,1020891215,3340,3340,3340,3340,30
|
|
20250109,140300,1020791015,3335,3335,3335,3335,0
|
|
20250109,140200,1020791015,3335,3335,3335,3335,0
|
|
20250109,140100,1020791015,3335,3335,3335,3335,0
|
|
20250109,140000,1020791015,3335,3335,3335,3335,0
|
|
20250109,135900,1020791015,3335,3335,3335,3335,0
|
|
20250109,135800,1020791015,3335,3335,3335,3335,0
|
|
20250109,135700,1020791015,3335,3335,3335,3335,0
|
|
20250109,135600,1020791015,3335,3335,3335,3335,499
|
|
20250109,135500,1019126850,3330,3330,3330,3330,0
|
|
20250109,135400,1019126850,3330,3330,3330,3330,41
|
|
20250109,135300,1018990320,3335,3335,3335,3335,32
|
|
20250109,135200,1018883600,3340,3340,3340,3340,0
|
|
20250109,135100,1018883600,3340,3340,3340,3340,0
|
|
20250109,135000,1018883600,3340,3340,3340,3340,70
|
|
20250109,134900,1018649800,3335,3335,3335,3335,0
|
|
20250109,134800,1018649800,3335,3335,3335,3335,0
|
|
20250109,134700,1018649800,3335,3330,3335,3330,691
|
|
20250109,134600,1016348765,3335,3335,3335,3335,10
|
|
20250109,134500,1016315415,3335,3335,3335,3335,1
|
|
20250109,134400,1016312080,3335,3335,3335,3335,0
|
|
20250109,134300,1016312080,3335,3335,3335,3335,2842
|
|
20250109,134200,1006834010,3335,3335,3335,3335,20
|
|
20250109,134100,1006767310,3340,3340,3340,3325,2421
|
|
20250109,134000,998700580,3335,3340,3340,3335,292
|
|
20250109,133900,997726460,3335,3340,3345,3335,970
|
|
20250109,133800,994486575,3340,3330,3340,3330,4495
|
|
20250109,133700,979510635,3330,3330,3330,3320,19208
|
|
20250109,133600,915678330,3335,3335,3335,3335,1875
|
|
20250109,133500,909425205,3335,3335,3335,3335,1024
|
|
20250109,133400,906010165,3340,3335,3340,3335,201
|
|
20250109,133300,905339325,3340,3340,3340,3340,1045
|
|
20250109,133200,901849025,3340,3340,3340,3340,59
|
|
20250109,133100,901651965,3345,3345,3345,3345,500
|
|
20250109,133000,899979465,3345,3345,3355,3345,1501
|
|
20250109,132900,894955890,3335,3335,3335,3335,3161
|
|
20250109,132800,884413955,3335,3335,3335,3335,1
|
|
20250109,132700,884410620,3335,3335,3335,3335,0
|
|
20250109,132600,884410620,3335,3335,3335,3335,0
|
|
20250109,132500,884410620,3335,3335,3335,3335,0
|
|
20250109,132400,884410620,3335,3345,3345,3335,4392
|
|
20250109,132300,869739225,3345,3345,3345,3345,644
|
|
20250109,132200,867585045,3340,3340,3340,3340,50
|
|
20250109,132100,867418045,3345,3345,3345,3345,100
|
|
20250109,132000,867083545,3345,3345,3345,3345,965
|
|
20250109,131900,863855620,3350,3350,3350,3350,669
|
|
20250109,131800,861614470,3350,3350,3350,3350,811
|
|
20250109,131700,858897620,3350,3350,3350,3350,362
|
|
20250109,131600,857684920,3355,3355,3355,3355,437
|
|
20250109,131500,856218785,3365,3360,3365,3360,902
|
|
20250109,131400,853185570,3365,3360,3365,3360,11
|
|
20250109,131300,853148570,3360,3340,3360,3340,2649
|
|
20250109,131200,844287490,3340,3350,3350,3330,8402
|
|
20250109,131100,816244155,3355,3355,3355,3355,1
|
|
20250109,131000,816240800,3355,3350,3355,3350,1322
|
|
20250109,130900,811812090,3350,3355,3360,3350,5448
|
|
20250109,130800,793554690,3355,3350,3355,3350,456
|
|
20250109,130700,792025595,3350,3350,3350,3350,736
|
|
20250109,130600,789559995,3350,3350,3350,3350,0
|
|
20250109,130500,789559995,3350,3350,3350,3350,0
|
|
20250109,130400,789559995,3350,3350,3350,3350,350
|
|
20250109,130300,788387495,3350,3350,3350,3350,0
|
|
20250109,130200,788387495,3350,3350,3350,3350,700
|
|
20250109,130100,786042495,3345,3345,3345,3345,2653
|
|
20250109,130000,777168210,3345,3355,3355,3345,1007
|
|
20250109,125900,773793210,3360,3360,3360,3360,0
|
|
20250109,125800,773793210,3360,3360,3360,3360,1
|
|
20250109,125700,773789850,3360,3360,3360,3360,331
|
|
20250109,125600,772677690,3365,3365,3365,3365,0
|
|
20250109,125500,772677690,3365,3365,3370,3365,302
|
|
20250109,125400,771661455,3370,3355,3370,3355,1797
|
|
20250109,125300,765625900,3360,3360,3360,3360,0
|
|
20250109,125200,765625900,3360,3360,3360,3360,392
|
|
20250109,125100,764308780,3360,3360,3360,3360,0
|
|
20250109,125000,764308780,3360,3360,3360,3360,2
|
|
20250109,124900,764302060,3355,3355,3355,3355,43
|
|
20250109,124800,764157795,3355,3355,3355,3355,1302
|
|
20250109,124700,759789585,3355,3365,3365,3355,149
|
|
20250109,124600,759289680,3365,3365,3365,3365,10
|
|
20250109,124500,759256030,3360,3360,3360,3355,2245
|
|
20250109,124400,751712850,3360,3355,3370,3355,612
|
|
20250109,124300,749653475,3355,3355,3355,3355,40
|
|
20250109,124200,749519275,3355,3355,3355,3355,0
|
|
20250109,124100,749519275,3355,3360,3360,3355,121
|
|
20250109,124000,749113260,3355,3355,3355,3355,86
|
|
20250109,123900,748824730,3365,3365,3365,3365,0
|
|
20250109,123800,748824730,3365,3365,3365,3365,138
|
|
20250109,123700,748360360,3365,3360,3365,3355,4971
|
|
20250109,123600,731679735,3375,3375,3375,3375,0
|
|
20250109,123500,731679735,3375,3375,3375,3375,2272
|
|
20250109,123400,724011735,3375,3365,3375,3365,4886
|
|
20250109,123300,707535305,3355,3365,3365,3355,5679
|
|
20250109,123200,688432960,3370,3380,3380,3370,5119
|
|
20250109,123100,671163625,3380,3385,3385,3375,3694
|
|
20250109,123000,658677200,3380,3375,3380,3370,3442
|
|
20250109,122900,647066350,3375,3370,3375,3365,3096
|
|
20250109,122800,636631575,3365,3365,3380,3360,8159
|
|
20250109,122700,609155365,3360,3410,3425,3360,33450
|
|
20250109,122600,495776170,3410,3350,3410,3350,22253
|
|
20250109,122500,420308740,3350,3360,3360,3350,4500
|
|
20250109,122400,405226580,3360,3360,3365,3350,5207
|
|
20250109,122300,387747090,3365,3355,3380,3355,5362
|
|
20250109,122200,369711655,3350,3355,3355,3350,1841
|
|
20250109,122100,363535150,3355,3360,3360,3355,460
|
|
20250109,122000,361989600,3360,3380,3380,3355,12841
|
|
20250109,121900,318745655,3390,3345,3405,3340,14950
|
|
20250109,121800,268278560,3345,3345,3345,3345,7
|
|
20250109,121700,268255145,3350,3355,3375,3345,24092
|
|
20250109,121600,187421900,3350,3330,3350,3330,5434
|
|
20250109,121500,169286155,3330,3330,3330,3330,0
|
|
20250109,121400,169286155,3330,3330,3330,3330,450
|
|
20250109,121300,167787655,3330,3330,3330,3320,21
|
|
20250109,121200,167717735,3330,3330,3330,3330,1000
|
|
20250109,121100,164387735,3325,3325,3325,3325,1522
|
|
20250109,121000,159327085,3320,3320,3320,3320,0
|
|
20250109,120900,159327085,3320,3320,3320,3320,0
|
|
20250109,120800,159327085,3320,3320,3320,3320,0
|
|
20250109,120700,159327085,3320,3320,3320,3320,0
|
|
20250109,120600,159327085,3320,3320,3320,3320,0
|
|
20250109,120500,159327085,3320,3320,3320,3320,0
|
|
20250109,120400,159327085,3320,3320,3320,3320,0
|
|
20250109,120300,159327085,3320,3320,3320,3320,0
|
|
20250109,120200,159327085,3320,3320,3320,3320,0
|
|
20250109,120100,159327085,3320,3320,3320,3320,0
|
|
20250109,120000,159327085,3320,3320,3320,3320,0
|
|
20250109,115900,159327085,3320,3320,3320,3320,10
|
|
20250109,115800,159293885,3320,3320,3320,3320,0
|
|
20250109,115700,159293885,3320,3320,3320,3320,0
|
|
20250109,115600,159293885,3320,3320,3320,3320,5
|
|
20250109,115500,159277285,3320,3320,3320,3320,61
|
|
20250109,115400,159074765,3325,3325,3325,3325,0
|
|
20250109,115300,159074765,3325,3325,3325,3325,5
|
|
20250109,115200,159058140,3325,3325,3325,3320,249
|
|
20250109,115100,158230220,3325,3325,3325,3325,354
|
|
20250109,115000,157053170,3325,3325,3325,3325,302
|
|
20250109,114900,156049020,3325,3325,3325,3325,357
|
|
20250109,114800,154861995,3325,3325,3325,3325,0
|
|
20250109,114700,154861995,3325,3325,3325,3325,0
|
|
20250109,114600,154861995,3325,3325,3325,3325,0
|
|
20250109,114500,154861995,3325,3325,3325,3325,3
|
|
20250109,114400,154852020,3325,3325,3325,3325,0
|
|
20250109,114300,154852020,3325,3325,3325,3325,0
|
|
20250109,114200,154852020,3325,3325,3325,3325,10
|
|
20250109,114100,154818770,3325,3325,3325,3325,10
|
|
20250109,114000,154785520,3330,3330,3330,3330,0
|
|
20250109,113900,154785520,3330,3330,3330,3330,0
|
|
20250109,113800,154785520,3330,3330,3330,3330,0
|
|
20250109,113700,154785520,3330,3330,3330,3330,20
|
|
20250109,113600,154718920,3330,3330,3330,3330,2
|
|
20250109,113500,154712260,3320,3320,3320,3320,0
|
|
20250109,113400,154712260,3320,3320,3320,3320,0
|
|
20250109,113300,154712260,3320,3320,3320,3320,0
|
|
20250109,113200,154712260,3320,3320,3320,3320,0
|
|
20250109,113100,154712260,3320,3320,3320,3320,0
|
|
20250109,113000,154712260,3320,3320,3320,3320,150
|
|
20250109,112900,154214260,3320,3320,3320,3320,0
|
|
20250109,112800,154214260,3320,3320,3320,3320,0
|
|
20250109,112700,154214260,3320,3320,3320,3320,10
|
|
20250109,112600,154181060,3320,3320,3320,3320,0
|
|
20250109,112500,154181060,3320,3320,3320,3320,0
|
|
20250109,112400,154181060,3320,3320,3320,3320,0
|
|
20250109,112300,154181060,3320,3320,3320,3320,0
|
|
20250109,112200,154181060,3320,3320,3320,3320,0
|
|
20250109,112100,154181060,3320,3320,3320,3320,305
|
|
20250109,112000,153168460,3320,3320,3320,3320,0
|
|
20250109,111900,153168460,3320,3320,3325,3320,6934
|
|
20250109,111800,130125955,3320,3320,3320,3320,40
|
|
20250109,111700,129993155,3320,3315,3320,3315,293
|
|
20250109,111600,129021785,3320,3320,3320,3320,0
|
|
20250109,111500,129021785,3320,3320,3320,3320,11
|
|
20250109,111400,128985265,3320,3320,3320,3320,3
|
|
20250109,111300,128975305,3320,3320,3320,3320,0
|
|
20250109,111200,128975305,3320,3320,3320,3320,0
|
|
20250109,111100,128975305,3320,3320,3320,3320,2
|
|
20250109,111000,128968665,3320,3320,3320,3320,4
|
|
20250109,110900,128955385,3320,3320,3320,3320,0
|
|
20250109,110800,128955385,3320,3320,3320,3320,0
|
|
20250109,110700,128955385,3320,3320,3320,3320,778
|
|
20250109,110600,126372425,3325,3325,3325,3325,0
|
|
20250109,110500,126372425,3325,3325,3325,3325,0
|
|
20250109,110400,126372425,3325,3325,3325,3325,0
|
|
20250109,110300,126372425,3325,3325,3325,3325,0
|
|
20250109,110200,126372425,3325,3325,3325,3325,77
|
|
20250109,110100,126116400,3325,3325,3325,3325,0
|
|
20250109,110000,126116400,3325,3325,3325,3325,0
|
|
20250109,105900,126116400,3325,3325,3325,3325,0
|
|
20250109,105800,126116400,3325,3320,3325,3320,454
|
|
20250109,105700,124607620,3320,3320,3320,3320,631
|
|
20250109,105600,122512700,3320,3320,3320,3320,970
|
|
20250109,105500,119292300,3320,3320,3320,3320,6
|
|
20250109,105400,119272380,3325,3325,3325,3325,0
|
|
20250109,105300,119272380,3325,3325,3325,3325,100
|
|
20250109,105200,118939880,3325,3325,3325,3325,0
|
|
20250109,105100,118939880,3325,3325,3325,3325,20
|
|
20250109,105000,118873380,3325,3325,3325,3325,0
|
|
20250109,104900,118873380,3325,3325,3325,3325,9
|
|
20250109,104800,118843455,3320,3320,3320,3320,0
|
|
20250109,104700,118843455,3320,3320,3320,3320,0
|
|
20250109,104600,118843455,3320,3320,3320,3320,0
|
|
20250109,104500,118843455,3320,3320,3320,3320,0
|
|
20250109,104400,118843455,3320,3325,3325,3320,1007
|
|
20250109,104300,115500195,3325,3325,3325,3325,2
|
|
20250109,104200,115493545,3325,3325,3325,3325,0
|
|
20250109,104100,115493545,3325,3325,3325,3325,0
|
|
20250109,104000,115493545,3325,3325,3325,3325,0
|
|
20250109,103900,115493545,3325,3325,3325,3325,0
|
|
20250109,103800,115493545,3325,3325,3325,3325,0
|
|
20250109,103700,115493545,3325,3325,3325,3325,2
|
|
20250109,103600,115486895,3320,3320,3320,3320,100
|
|
20250109,103500,115154895,3320,3320,3320,3320,82
|
|
20250109,103400,114882655,3320,3320,3320,3320,0
|
|
20250109,103300,114882655,3320,3320,3320,3320,1500
|
|
20250109,103200,109902655,3325,3325,3325,3325,0
|
|
20250109,103100,109902655,3325,3325,3325,3325,3
|
|
20250109,103000,109892680,3320,3320,3320,3320,0
|
|
20250109,102900,109892680,3320,3320,3320,3320,0
|
|
20250109,102800,109892680,3320,3320,3320,3320,0
|
|
20250109,102700,109892680,3320,3320,3320,3320,0
|
|
20250109,102600,109892680,3320,3320,3320,3320,0
|
|
20250109,102500,109892680,3320,3320,3320,3320,0
|
|
20250109,102400,109892680,3320,3320,3320,3320,39
|
|
20250109,102300,109763200,3315,3320,3320,3315,695
|
|
20250109,102200,107458900,3320,3320,3320,3320,0
|
|
20250109,102100,107458900,3320,3320,3320,3320,0
|
|
20250109,102000,107458900,3320,3320,3320,3320,0
|
|
20250109,101900,107458900,3320,3320,3320,3320,9
|
|
20250109,101800,107429020,3320,3320,3320,3320,0
|
|
20250109,101700,107429020,3320,3320,3320,3320,0
|
|
20250109,101600,107429020,3320,3315,3320,3315,2023
|
|
20250109,101500,100712840,3320,3320,3320,3320,0
|
|
20250109,101400,100712840,3320,3320,3320,3320,0
|
|
20250109,101300,100712840,3320,3320,3320,3320,1
|
|
20250109,101200,100709520,3320,3320,3320,3320,4
|
|
20250109,101100,100696240,3320,3320,3320,3320,0
|
|
20250109,101000,100696240,3320,3320,3320,3320,0
|
|
20250109,100900,100696240,3320,3320,3320,3320,2
|
|
20250109,100800,100689600,3315,3320,3320,3315,206
|
|
20250109,100700,100006580,3320,3320,3320,3320,1
|
|
20250109,100600,100003260,3315,3315,3315,3315,2000
|
|
20250109,100500,93373260,3320,3320,3320,3320,3
|
|
20250109,100400,93363300,3320,3320,3320,3320,7
|
|
20250109,100300,93340060,3320,3320,3320,3320,3
|
|
20250109,100200,93330100,3320,3320,3320,3320,2
|
|
20250109,100100,93323460,3315,3315,3315,3315,5
|
|
20250109,100000,93306885,3315,3315,3315,3315,0
|
|
20250109,095900,93306885,3315,3315,3315,3315,1
|
|
20250109,095800,93303570,3320,3320,3320,3320,0
|
|
20250109,095700,93303570,3320,3320,3320,3320,2
|
|
20250109,095600,93296930,3320,3320,3320,3320,903
|
|
20250109,095500,90298970,3320,3320,3320,3320,0
|
|
20250109,095400,90298970,3320,3320,3320,3315,1011
|
|
20250109,095300,86942500,3315,3315,3315,3315,0
|
|
20250109,095200,86942500,3315,3315,3315,3315,580
|
|
20250109,095100,85019800,3315,3315,3315,3315,340
|
|
20250109,095000,83892700,3315,3315,3315,3315,784
|
|
20250109,094900,81293740,3315,3315,3315,3315,1174
|
|
20250109,094800,77401930,3320,3320,3320,3320,15
|
|
20250109,094700,77352130,3320,3315,3320,3315,233
|
|
20250109,094600,76579725,3320,3320,3320,3320,7
|
|
20250109,094500,76556485,3320,3320,3320,3315,113
|
|
20250109,094400,76181415,3315,3320,3320,3315,160
|
|
20250109,094300,75650955,3320,3320,3320,3315,2003
|
|
20250109,094200,69010995,3320,3320,3320,3320,9
|
|
20250109,094100,68981115,3320,3320,3320,3320,0
|
|
20250109,094000,68981115,3320,3320,3320,3320,0
|
|
20250109,093900,68981115,3320,3315,3320,3315,75
|
|
20250109,093800,68732185,3315,3315,3315,3315,0
|
|
20250109,093700,68732185,3315,3315,3315,3315,0
|
|
20250109,093600,68732185,3315,3315,3315,3315,0
|
|
20250109,093500,68732185,3315,3315,3315,3315,0
|
|
20250109,093400,68732185,3315,3315,3315,3315,33
|
|
20250109,093300,68622790,3315,3315,3315,3315,183
|
|
20250109,093200,68016145,3315,3315,3315,3315,80
|
|
20250109,093100,67750945,3315,3315,3315,3315,1133
|
|
20250109,093000,63995050,3315,3320,3320,3315,2515
|
|
20250109,092900,55645255,3320,3325,3325,3320,998
|
|
20250109,092800,52329375,3330,3330,3330,3330,0
|
|
20250109,092700,52329375,3330,3330,3330,3330,12
|
|
20250109,092600,52289415,3325,3325,3325,3325,1000
|
|
20250109,092500,48964415,3325,3325,3325,3325,5
|
|
20250109,092400,48947790,3325,3335,3335,3325,716
|
|
20250109,092300,46567080,3330,3330,3330,3330,1528
|
|
20250109,092200,41478840,3330,3330,3330,3330,9
|
|
20250109,092100,41448870,3330,3330,3330,3330,35
|
|
20250109,092000,41332320,3325,3325,3325,3325,25
|
|
20250109,091900,41249195,3325,3325,3325,3325,0
|
|
20250109,091800,41249195,3325,3325,3330,3325,179
|
|
20250109,091700,40653945,3325,3325,3325,3325,20
|
|
20250109,091600,40587445,3325,3325,3325,3325,0
|
|
20250109,091500,40587445,3325,3325,3325,3325,1
|
|
20250109,091400,40584120,3325,3330,3330,3325,7
|
|
20250109,091300,40560835,3330,3330,3330,3330,42
|
|
20250109,091200,40420975,3330,3330,3330,3330,79
|
|
20250109,091100,40157905,3325,3325,3325,3325,180
|
|
20250109,091000,39559405,3320,3320,3320,3320,1
|
|
20250109,090900,39556085,3320,3320,3320,3320,300
|
|
20250109,090800,38560085,3325,3325,3325,3325,1000
|
|
20250109,090700,35235085,3325,3335,3335,3325,501
|
|
20250109,090600,33569250,3325,3325,3325,3325,194
|
|
20250109,090500,32924200,3330,3330,3330,3330,1305
|
|
20250109,090400,28578550,3325,3335,3335,3325,5106
|
|
20250109,090300,11570695,3340,3340,3340,3340,200
|
|
20250109,090200,10902695,3345,3345,3345,3340,2422
|
|
20250109,090100,2802345,3350,3350,3350,3350,0
|
|
20250109,090000,2802345,3350,3360,3360,3350,835
|