632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192900,1419679135,4960,4960,4960,4960,1156
|
|
20250107,192800,1419679135,4960,4960,4960,4960,0
|
|
20250107,192700,1419679135,4960,4960,4960,4960,0
|
|
20250107,192600,1419679135,4960,4960,4960,4960,0
|
|
20250107,192500,1419679135,4960,4960,4960,4960,0
|
|
20250107,192400,1419679135,4960,4960,4960,4960,0
|
|
20250107,192300,1419679135,4960,4960,4960,4960,0
|
|
20250107,192200,1419679135,4960,4960,4960,4960,0
|
|
20250107,192100,1419679135,4960,4960,4960,4960,0
|
|
20250107,192000,1419679135,4960,4960,4960,4960,0
|
|
20250107,191900,1419679135,4960,4960,4960,4960,0
|
|
20250107,191800,1419679135,4960,4960,4960,4960,0
|
|
20250107,191700,1419679135,4960,4960,4960,4960,0
|
|
20250107,191600,1419679135,4960,4960,4960,4960,0
|
|
20250107,191500,1419679135,4960,4960,4960,4960,0
|
|
20250107,191400,1419679135,4960,4960,4960,4960,0
|
|
20250107,191300,1419679135,4960,4960,4960,4960,0
|
|
20250107,191200,1419679135,4960,4960,4960,4960,0
|
|
20250107,191100,1419679135,4960,4960,4960,4960,0
|
|
20250107,191000,1419679135,4960,4960,4960,4960,0
|
|
20250107,190900,1419679135,4960,4960,4960,4960,0
|
|
20250107,190800,1419679135,4960,4960,4960,4960,0
|
|
20250107,190700,1419679135,4960,4960,4960,4960,0
|
|
20250107,190600,1419679135,4960,4960,4960,4960,0
|
|
20250107,190500,1419679135,4960,4960,4960,4960,0
|
|
20250107,190400,1419679135,4960,4960,4960,4960,0
|
|
20250107,190300,1419679135,4960,4960,4960,4960,0
|
|
20250107,190200,1419679135,4960,4960,4960,4960,0
|
|
20250107,190100,1419679135,4960,4960,4960,4960,0
|
|
20250107,190000,1419679135,4960,4960,4960,4960,0
|
|
20250107,185900,1419679135,4960,4960,4960,4960,1156
|
|
20250107,185800,1419679135,4960,4960,4960,4960,0
|
|
20250107,185700,1419679135,4960,4960,4960,4960,0
|
|
20250107,185600,1419679135,4960,4960,4960,4960,0
|
|
20250107,185500,1419679135,4960,4960,4960,4960,0
|
|
20250107,185400,1419679135,4960,4960,4960,4960,0
|
|
20250107,185300,1419679135,4960,4960,4960,4960,0
|
|
20250107,185200,1419679135,4960,4960,4960,4960,0
|
|
20250107,185100,1419679135,4960,4960,4960,4960,0
|
|
20250107,185000,1419679135,4960,4960,4960,4960,0
|
|
20250107,184900,1419679135,4960,4960,4960,4960,0
|
|
20250107,184800,1419679135,4960,4960,4960,4960,0
|
|
20250107,184700,1419679135,4960,4960,4960,4960,0
|
|
20250107,184600,1419679135,4960,4960,4960,4960,0
|
|
20250107,184500,1419679135,4960,4960,4960,4960,0
|
|
20250107,184400,1419679135,4960,4960,4960,4960,0
|
|
20250107,184300,1419679135,4960,4960,4960,4960,0
|
|
20250107,184200,1419679135,4960,4960,4960,4960,0
|
|
20250107,184100,1419679135,4960,4960,4960,4960,0
|
|
20250107,184000,1419679135,4960,4960,4960,4960,0
|
|
20250107,183900,1419679135,4960,4960,4960,4960,0
|
|
20250107,183800,1419679135,4960,4960,4960,4960,0
|
|
20250107,183700,1419679135,4960,4960,4960,4960,0
|
|
20250107,183600,1419679135,4960,4960,4960,4960,0
|
|
20250107,183500,1419679135,4960,4960,4960,4960,0
|
|
20250107,183400,1419679135,4960,4960,4960,4960,0
|
|
20250107,183300,1419679135,4960,4960,4960,4960,0
|
|
20250107,183200,1419679135,4960,4960,4960,4960,0
|
|
20250107,183100,1419679135,4960,4960,4960,4960,0
|
|
20250107,183000,1419679135,4960,4960,4960,4960,0
|
|
20250107,182900,1419679135,4960,4960,4960,4960,1156
|
|
20250107,182800,1419679135,4960,4960,4960,4960,0
|
|
20250107,182700,1419679135,4960,4960,4960,4960,0
|
|
20250107,182600,1419679135,4960,4960,4960,4960,0
|
|
20250107,182500,1419679135,4960,4960,4960,4960,0
|
|
20250107,182400,1419679135,4960,4960,4960,4960,0
|
|
20250107,182300,1419679135,4960,4960,4960,4960,0
|
|
20250107,182200,1419679135,4960,4960,4960,4960,0
|
|
20250107,182100,1419679135,4960,4960,4960,4960,0
|
|
20250107,182000,1419679135,4960,4960,4960,4960,0
|
|
20250107,181900,1419679135,4960,4960,4960,4960,0
|
|
20250107,181800,1419679135,4960,4960,4960,4960,0
|
|
20250107,181700,1419679135,4960,4960,4960,4960,0
|
|
20250107,181600,1419679135,4960,4960,4960,4960,0
|
|
20250107,181500,1419679135,4960,4960,4960,4960,0
|
|
20250107,181400,1419679135,4960,4960,4960,4960,0
|
|
20250107,181300,1419679135,4960,4960,4960,4960,0
|
|
20250107,181200,1419679135,4960,4960,4960,4960,0
|
|
20250107,181100,1419679135,4960,4960,4960,4960,0
|
|
20250107,181000,1419679135,4960,4960,4960,4960,0
|
|
20250107,180900,1419679135,4960,4960,4960,4960,0
|
|
20250107,180800,1419679135,4960,4960,4960,4960,0
|
|
20250107,180700,1419679135,4960,4960,4960,4960,0
|
|
20250107,180600,1419679135,4960,4960,4960,4960,0
|
|
20250107,180500,1419679135,4960,4960,4960,4960,0
|
|
20250107,180400,1419679135,4960,4960,4960,4960,0
|
|
20250107,180300,1419679135,4960,4960,4960,4960,0
|
|
20250107,180200,1419679135,4960,4960,4960,4960,0
|
|
20250107,180100,1419679135,4960,4960,4960,4960,0
|
|
20250107,180000,1419679135,4960,4960,4960,4960,0
|
|
20250107,175900,1419679135,4960,4960,4960,4960,1156
|
|
20250107,175800,1419679135,4960,4960,4960,4960,0
|
|
20250107,175700,1419679135,4960,4960,4960,4960,0
|
|
20250107,175600,1419679135,4960,4960,4960,4960,0
|
|
20250107,175500,1419679135,4960,4960,4960,4960,0
|
|
20250107,175400,1419679135,4960,4960,4960,4960,0
|
|
20250107,175300,1419679135,4960,4960,4960,4960,0
|
|
20250107,175200,1419679135,4960,4960,4960,4960,0
|
|
20250107,175100,1419679135,4960,4960,4960,4960,0
|
|
20250107,175000,1419679135,4960,4960,4960,4960,0
|
|
20250107,174900,1419679135,4960,4960,4960,4960,0
|
|
20250107,174800,1419679135,4960,4960,4960,4960,0
|
|
20250107,174700,1419679135,4960,4960,4960,4960,0
|
|
20250107,174600,1419679135,4960,4960,4960,4960,0
|
|
20250107,174500,1419679135,4960,4960,4960,4960,0
|
|
20250107,174400,1419679135,4960,4960,4960,4960,0
|
|
20250107,174300,1419679135,4960,4960,4960,4960,0
|
|
20250107,174200,1419679135,4960,4960,4960,4960,0
|
|
20250107,174100,1419679135,4960,4960,4960,4960,0
|
|
20250107,174000,1419679135,4960,4960,4960,4960,0
|
|
20250107,173900,1419679135,4960,4960,4960,4960,0
|
|
20250107,173800,1419679135,4960,4960,4960,4960,0
|
|
20250107,173700,1419679135,4960,4960,4960,4960,0
|
|
20250107,173600,1419679135,4960,4960,4960,4960,0
|
|
20250107,173500,1419679135,4960,4960,4960,4960,0
|
|
20250107,173400,1419679135,4960,4960,4960,4960,0
|
|
20250107,173300,1419679135,4960,4960,4960,4960,0
|
|
20250107,173200,1419679135,4960,4960,4960,4960,0
|
|
20250107,173100,1419679135,4960,4960,4960,4960,0
|
|
20250107,173000,1419679135,4960,4960,4960,4960,0
|
|
20250107,172900,1419679135,4960,4960,4960,4960,1156
|
|
20250107,172800,1419679135,4960,4960,4960,4960,0
|
|
20250107,172700,1419679135,4960,4960,4960,4960,0
|
|
20250107,172600,1419679135,4960,4960,4960,4960,0
|
|
20250107,172500,1419679135,4960,4960,4960,4960,0
|
|
20250107,172400,1419679135,4960,4960,4960,4960,0
|
|
20250107,172300,1419679135,4960,4960,4960,4960,0
|
|
20250107,172200,1419679135,4960,4960,4960,4960,0
|
|
20250107,172100,1419679135,4960,4960,4960,4960,0
|
|
20250107,172000,1419679135,4960,4960,4960,4960,0
|
|
20250107,171900,1419679135,4960,4960,4960,4960,0
|
|
20250107,171800,1419679135,4960,4960,4960,4960,0
|
|
20250107,171700,1419679135,4960,4960,4960,4960,0
|
|
20250107,171600,1419679135,4960,4960,4960,4960,0
|
|
20250107,171500,1419679135,4960,4960,4960,4960,0
|
|
20250107,171400,1419679135,4960,4960,4960,4960,0
|
|
20250107,171300,1419679135,4960,4960,4960,4960,0
|
|
20250107,171200,1419679135,4960,4960,4960,4960,0
|
|
20250107,171100,1419679135,4960,4960,4960,4960,0
|
|
20250107,171000,1419679135,4960,4960,4960,4960,0
|
|
20250107,170900,1419679135,4960,4960,4960,4960,0
|
|
20250107,170800,1419679135,4960,4960,4960,4960,0
|
|
20250107,170700,1419679135,4960,4960,4960,4960,0
|
|
20250107,170600,1419679135,4960,4960,4960,4960,0
|
|
20250107,170500,1419679135,4960,4960,4960,4960,0
|
|
20250107,170400,1419679135,4960,4960,4960,4960,0
|
|
20250107,170300,1419679135,4960,4960,4960,4960,0
|
|
20250107,170200,1419679135,4960,4960,4960,4960,0
|
|
20250107,170100,1419679135,4960,4960,4960,4960,0
|
|
20250107,170000,1419679135,4960,4960,4960,4960,0
|
|
20250107,165900,1419679135,4960,4960,4960,4960,1156
|
|
20250107,165800,1419679135,4960,4960,4960,4960,0
|
|
20250107,165700,1419679135,4960,4960,4960,4960,0
|
|
20250107,165600,1419679135,4960,4960,4960,4960,0
|
|
20250107,165500,1419679135,4960,4960,4960,4960,0
|
|
20250107,165400,1419679135,4960,4960,4960,4960,0
|
|
20250107,165300,1419679135,4960,4960,4960,4960,0
|
|
20250107,165200,1419679135,4960,4960,4960,4960,0
|
|
20250107,165100,1419679135,4960,4960,4960,4960,0
|
|
20250107,165000,1419679135,4960,4960,4960,4960,0
|
|
20250107,164900,1419679135,4960,4960,4960,4960,0
|
|
20250107,164800,1419679135,4960,4960,4960,4960,0
|
|
20250107,164700,1419679135,4960,4960,4960,4960,0
|
|
20250107,164600,1419679135,4960,4960,4960,4960,0
|
|
20250107,164500,1419679135,4960,4960,4960,4960,0
|
|
20250107,164400,1419679135,4960,4960,4960,4960,0
|
|
20250107,164300,1419679135,4960,4960,4960,4960,0
|
|
20250107,164200,1419679135,4960,4960,4960,4960,0
|
|
20250107,164100,1419679135,4960,4960,4960,4960,0
|
|
20250107,164000,1419679135,4960,4960,4960,4960,0
|
|
20250107,163900,1419679135,4960,4960,4960,4960,0
|
|
20250107,163800,1419679135,4960,4960,4960,4960,0
|
|
20250107,163700,1419679135,4960,4960,4960,4960,0
|
|
20250107,163600,1419679135,4960,4960,4960,4960,0
|
|
20250107,163500,1419679135,4960,4960,4960,4960,0
|
|
20250107,163400,1419679135,4960,4960,4960,4960,0
|
|
20250107,163300,1419679135,4960,4960,4960,4960,0
|
|
20250107,163200,1419679135,4960,4960,4960,4960,0
|
|
20250107,163100,1419679135,4960,4960,4960,4960,0
|
|
20250107,163000,1419679135,4960,4960,4960,4960,0
|
|
20250107,162900,1419679135,4960,4960,4960,4960,1156
|
|
20250107,162800,1419679135,4960,4960,4960,4960,0
|
|
20250107,162700,1419679135,4960,4960,4960,4960,0
|
|
20250107,162600,1419679135,4960,4960,4960,4960,0
|
|
20250107,162500,1419679135,4960,4960,4960,4960,0
|
|
20250107,162400,1419679135,4960,4960,4960,4960,0
|
|
20250107,162300,1419679135,4960,4960,4960,4960,0
|
|
20250107,162200,1419679135,4960,4960,4960,4960,0
|
|
20250107,162100,1419679135,4960,4960,4960,4960,0
|
|
20250107,162000,1419679135,4960,4960,4960,4960,0
|
|
20250107,161900,1419679135,4960,4960,4960,4960,0
|
|
20250107,161800,1419679135,4960,4960,4960,4960,0
|
|
20250107,161700,1419679135,4960,4960,4960,4960,0
|
|
20250107,161600,1419679135,4960,4960,4960,4960,0
|
|
20250107,161500,1419679135,4960,4960,4960,4960,0
|
|
20250107,161400,1419679135,4960,4960,4960,4960,0
|
|
20250107,161300,1419679135,4960,4960,4960,4960,0
|
|
20250107,161200,1419679135,4960,4960,4960,4960,0
|
|
20250107,161100,1419679135,4960,4960,4960,4960,0
|
|
20250107,161000,1419679135,4960,4960,4960,4960,0
|
|
20250107,160900,1419679135,4960,4960,4960,4960,0
|
|
20250107,160800,1419679135,4960,4960,4960,4960,0
|
|
20250107,160700,1419679135,4960,4960,4960,4960,0
|
|
20250107,160600,1419679135,4960,4960,4960,4960,0
|
|
20250107,160500,1419679135,4960,4960,4960,4960,0
|
|
20250107,160400,1419679135,4960,4960,4960,4960,0
|
|
20250107,160300,1419679135,4960,4960,4960,4960,0
|
|
20250107,160200,1419679135,4960,4960,4960,4960,0
|
|
20250107,160100,1419679135,4960,4960,4960,4960,0
|
|
20250107,160000,1419679135,4960,4960,4960,4960,0
|
|
20250107,155900,1419679135,4960,4960,4960,4960,1156
|
|
20250107,155800,1419679135,4960,4960,4960,4960,0
|
|
20250107,155700,1419679135,4960,4960,4960,4960,0
|
|
20250107,155600,1419679135,4960,4960,4960,4960,0
|
|
20250107,155500,1419679135,4960,4960,4960,4960,0
|
|
20250107,155400,1419679135,4960,4960,4960,4960,0
|
|
20250107,155300,1419679135,4960,4960,4960,4960,0
|
|
20250107,155200,1419679135,4960,4960,4960,4960,0
|
|
20250107,155100,1419679135,4960,4960,4960,4960,0
|
|
20250107,155000,1419679135,4960,4960,4960,4960,0
|
|
20250107,154900,1419679135,4960,4960,4960,4960,0
|
|
20250107,154800,1419679135,4960,4960,4960,4960,0
|
|
20250107,154700,1419679135,4960,4960,4960,4960,0
|
|
20250107,154600,1419679135,4960,4960,4960,4960,0
|
|
20250107,154500,1419679135,4960,4960,4960,4960,0
|
|
20250107,154400,1419679135,4960,4960,4960,4960,0
|
|
20250107,154300,1419679135,4960,4960,4960,4960,0
|
|
20250107,154200,1419679135,4960,4960,4960,4960,0
|
|
20250107,154100,1419679135,4960,4960,4960,4960,0
|
|
20250107,154000,1419679135,4960,4960,4960,4960,0
|
|
20250107,153900,1419679135,4960,4960,4960,4960,0
|
|
20250107,153800,1419679135,4960,4960,4960,4960,0
|
|
20250107,153700,1419679135,4960,4960,4960,4960,0
|
|
20250107,153600,1419679135,4960,4960,4960,4960,0
|
|
20250107,153500,1419679135,4960,4960,4960,4960,0
|
|
20250107,153400,1419679135,4960,4960,4960,4960,0
|
|
20250107,153300,1419679135,4960,4960,4960,4960,0
|
|
20250107,153200,1419679135,4960,4960,4960,4960,0
|
|
20250107,153100,1419679135,4960,4960,4960,4960,0
|
|
20250107,153000,1419679135,4960,4960,4960,4960,1156
|
|
20250107,152900,1413945375,4960,4960,4960,4960,0
|
|
20250107,152800,1413945375,4960,4960,4960,4960,0
|
|
20250107,152700,1413945375,4960,4960,4960,4960,0
|
|
20250107,152600,1413945375,4960,4960,4960,4960,0
|
|
20250107,152500,1413945375,4960,4960,4960,4960,0
|
|
20250107,152400,1413945375,4960,4960,4960,4960,0
|
|
20250107,152300,1413945375,4960,4960,4960,4960,0
|
|
20250107,152200,1413945375,4960,4960,4960,4960,0
|
|
20250107,152100,1413945375,4960,4960,4960,4960,0
|
|
20250107,152000,1413945375,4960,4960,4960,4960,0
|
|
20250107,151900,1413945375,4960,4960,4960,4960,72
|
|
20250107,151800,1413588255,4965,4955,4965,4955,3539
|
|
20250107,151700,1396028870,4955,4950,4955,4950,771
|
|
20250107,151600,1392211165,4950,4950,4950,4950,3
|
|
20250107,151500,1392196315,4950,4940,4950,4935,453
|
|
20250107,151400,1389957510,4935,4945,4950,4935,800
|
|
20250107,151300,1386003095,4940,4940,4940,4940,270
|
|
20250107,151200,1384669295,4935,4935,4935,4935,0
|
|
20250107,151100,1384669295,4935,4935,4935,4935,846
|
|
20250107,151000,1380494285,4935,4935,4935,4935,349
|
|
20250107,150900,1378771970,4940,4940,4940,4940,10
|
|
20250107,150800,1378722570,4940,4940,4940,4940,10
|
|
20250107,150700,1378673170,4940,4940,4940,4940,564
|
|
20250107,150600,1375887010,4925,4925,4925,4925,196
|
|
20250107,150500,1374921710,4940,4940,4940,4940,22
|
|
20250107,150400,1374813030,4940,4940,4945,4925,3011
|
|
20250107,150300,1359946160,4940,4940,4940,4940,155
|
|
20250107,150200,1359180460,4940,4935,4940,4935,518
|
|
20250107,150100,1356623280,4940,4940,4940,4940,0
|
|
20250107,150000,1356623280,4940,4940,4940,4940,0
|
|
20250107,145900,1356623280,4940,4940,4940,4940,1
|
|
20250107,145800,1356618340,4900,4900,4900,4900,0
|
|
20250107,145700,1356618340,4900,4900,4900,4900,625
|
|
20250107,145600,1353555840,4910,4910,4910,4910,369
|
|
20250107,145500,1351744050,4910,4910,4910,4910,150
|
|
20250107,145400,1351007550,4920,4925,4925,4920,1186
|
|
20250107,145300,1345171755,4930,4930,4935,4930,759
|
|
20250107,145200,1341428820,4900,4915,4915,4900,2219
|
|
20250107,145100,1330523620,4910,4910,4910,4910,20
|
|
20250107,145000,1330425420,4910,4910,4910,4910,276
|
|
20250107,144900,1329070260,4905,4920,4935,4905,2474
|
|
20250107,144800,1316903165,4920,4900,4920,4875,1298
|
|
20250107,144700,1310531405,4870,4960,4960,4850,11415
|
|
20250107,144600,1254515070,4960,4975,4975,4960,4556
|
|
20250107,144500,1231873700,4970,4970,4970,4970,0
|
|
20250107,144400,1231873700,4970,4970,4970,4970,49
|
|
20250107,144300,1231630170,4970,4970,4970,4970,186
|
|
20250107,144200,1230705750,4975,4975,4975,4975,609
|
|
20250107,144100,1227675975,4975,4975,4975,4975,97
|
|
20250107,144000,1227193400,4975,4975,4975,4975,200
|
|
20250107,143900,1226198400,4975,4975,4975,4975,0
|
|
20250107,143800,1226198400,4975,4975,4975,4975,0
|
|
20250107,143700,1226198400,4975,4975,4975,4975,0
|
|
20250107,143600,1226198400,4975,4975,4975,4975,0
|
|
20250107,143500,1226198400,4975,4975,4975,4975,0
|
|
20250107,143400,1226198400,4975,4975,4975,4975,47
|
|
20250107,143300,1225964575,4975,4975,4975,4975,0
|
|
20250107,143200,1225964575,4975,4975,4975,4975,0
|
|
20250107,143100,1225964575,4975,4975,4975,4975,0
|
|
20250107,143000,1225964575,4975,4975,4975,4975,0
|
|
20250107,142900,1225964575,4975,4975,4975,4975,99
|
|
20250107,142800,1225472050,4975,4975,4975,4975,0
|
|
20250107,142700,1225472050,4975,4975,4975,4975,0
|
|
20250107,142600,1225472050,4975,4975,4975,4975,0
|
|
20250107,142500,1225472050,4975,4975,4975,4975,1
|
|
20250107,142400,1225467075,4975,4975,4975,4975,0
|
|
20250107,142300,1225467075,4975,4975,4975,4975,0
|
|
20250107,142200,1225467075,4975,4975,4975,4975,1
|
|
20250107,142100,1225462100,4985,4985,4985,4985,0
|
|
20250107,142000,1225462100,4985,4985,4985,4985,0
|
|
20250107,141900,1225462100,4985,4985,4985,4985,0
|
|
20250107,141800,1225462100,4985,4985,4985,4975,27
|
|
20250107,141700,1225327755,4980,4980,4980,4980,0
|
|
20250107,141600,1225327755,4980,4980,4980,4980,0
|
|
20250107,141500,1225327755,4980,4980,4980,4980,35
|
|
20250107,141400,1225153455,4980,4980,4980,4980,0
|
|
20250107,141300,1225153455,4980,4980,4980,4980,15
|
|
20250107,141200,1225078755,4980,4980,4980,4980,34
|
|
20250107,141100,1224909435,4980,4980,4980,4980,0
|
|
20250107,141000,1224909435,4980,4980,4980,4980,2
|
|
20250107,140900,1224899475,4985,4980,4985,4980,528
|
|
20250107,140800,1222269885,4975,4975,4975,4975,0
|
|
20250107,140700,1222269885,4975,4975,4975,4975,102
|
|
20250107,140600,1221762435,4975,4975,4975,4975,10
|
|
20250107,140500,1221712685,4965,4965,4965,4965,0
|
|
20250107,140400,1221712685,4965,4965,4965,4965,50
|
|
20250107,140300,1221464435,4965,4965,4965,4965,0
|
|
20250107,140200,1221464435,4965,4965,4965,4965,188
|
|
20250107,140100,1220531015,4965,4965,4965,4965,771
|
|
20250107,140000,1216703000,4965,4965,4965,4965,0
|
|
20250107,135900,1216703000,4965,4965,4965,4965,503
|
|
20250107,135800,1214205605,4975,4975,4975,4975,23
|
|
20250107,135700,1214091180,4965,4970,4970,4965,500
|
|
20250107,135600,1211608180,4965,4965,4965,4965,0
|
|
20250107,135500,1211608180,4965,4965,4965,4965,0
|
|
20250107,135400,1211608180,4965,4965,4965,4965,0
|
|
20250107,135300,1211608180,4965,4965,4965,4965,16
|
|
20250107,135200,1211528740,4960,4960,4960,4960,113
|
|
20250107,135100,1210968260,4960,4965,4965,4960,440
|
|
20250107,135000,1208784160,4970,4980,4980,4970,3566
|
|
20250107,134900,1191061120,4970,4970,4970,4970,0
|
|
20250107,134800,1191061120,4970,4970,4970,4970,200
|
|
20250107,134700,1190067120,4970,4970,4970,4970,0
|
|
20250107,134600,1190067120,4970,4970,4970,4970,0
|
|
20250107,134500,1190067120,4970,4970,4970,4970,250
|
|
20250107,134400,1188824620,4970,4970,4970,4970,41
|
|
20250107,134300,1188620850,4970,4970,4970,4970,150
|
|
20250107,134200,1187875350,4980,4980,4980,4980,0
|
|
20250107,134100,1187875350,4980,4980,4980,4980,0
|
|
20250107,134000,1187875350,4980,4980,4980,4980,0
|
|
20250107,133900,1187875350,4980,4980,4980,4980,162
|
|
20250107,133800,1187068590,4975,4985,4985,4975,114
|
|
20250107,133700,1186501210,4985,4985,4985,4985,0
|
|
20250107,133600,1186501210,4985,4985,4985,4985,0
|
|
20250107,133500,1186501210,4985,4985,4985,4985,10
|
|
20250107,133400,1186451360,4970,4970,4970,4970,0
|
|
20250107,133300,1186451360,4970,4985,4985,4970,2844
|
|
20250107,133200,1172299790,4985,4985,4985,4985,394
|
|
20250107,133100,1170335700,4995,4995,4995,4995,1
|
|
20250107,133000,1170330705,4985,4985,4985,4985,5
|
|
20250107,132900,1170305780,4985,4985,4985,4985,0
|
|
20250107,132800,1170305780,4985,4985,4985,4985,0
|
|
20250107,132700,1170305780,4985,4985,4985,4985,0
|
|
20250107,132600,1170305780,4985,4985,4985,4985,0
|
|
20250107,132500,1170305780,4985,4985,4985,4985,100
|
|
20250107,132400,1169807280,4980,4980,4980,4980,0
|
|
20250107,132300,1169807280,4980,4980,4980,4980,0
|
|
20250107,132200,1169807280,4980,4980,4980,4980,1
|
|
20250107,132100,1169802300,4980,4980,4980,4980,0
|
|
20250107,132000,1169802300,4980,4995,4995,4980,2000
|
|
20250107,131900,1159842100,4995,4995,4995,4995,0
|
|
20250107,131800,1159842100,4995,4995,4995,4995,0
|
|
20250107,131700,1159842100,4995,4995,4995,4995,209
|
|
20250107,131600,1158798145,4995,4995,4995,4995,0
|
|
20250107,131500,1158798145,4995,4995,4995,4995,1
|
|
20250107,131400,1158793150,4980,4980,4980,4980,100
|
|
20250107,131300,1158295150,4980,4980,4980,4980,0
|
|
20250107,131200,1158295150,4980,4980,4980,4980,191
|
|
20250107,131100,1157343970,5000,4995,5000,4980,1003
|
|
20250107,131000,1152346200,4985,4985,4985,4985,30
|
|
20250107,130900,1152196650,4985,4990,4990,4985,1242
|
|
20250107,130800,1146000730,4990,4990,4990,4990,0
|
|
20250107,130700,1146000730,4990,4990,4990,4990,0
|
|
20250107,130600,1146000730,4990,4990,4990,4990,30
|
|
20250107,130500,1145851030,4995,4995,4995,4995,1
|
|
20250107,130400,1145846035,4995,5000,5000,4995,2
|
|
20250107,130300,1145836040,5000,4990,5000,4990,58
|
|
20250107,130200,1145546050,5000,5000,5000,5000,30
|
|
20250107,130100,1145396050,4995,4995,4995,4995,0
|
|
20250107,130000,1145396050,4995,4990,4995,4990,2
|
|
20250107,125900,1145386065,4990,4990,4990,4990,0
|
|
20250107,125800,1145386065,4990,5010,5020,4990,662
|
|
20250107,125700,1142067125,5000,5000,5000,5000,100
|
|
20250107,125600,1141567125,5000,5000,5000,5000,0
|
|
20250107,125500,1141567125,5000,5000,5000,5000,0
|
|
20250107,125400,1141567125,5000,5000,5000,5000,2
|
|
20250107,125300,1141557125,4990,4990,4990,4990,0
|
|
20250107,125200,1141557125,4990,4990,4990,4990,1283
|
|
20250107,125100,1135154955,5000,4990,5000,4990,139
|
|
20250107,125000,1134460345,4985,4985,4985,4985,0
|
|
20250107,124900,1134460345,4985,4985,4985,4985,0
|
|
20250107,124800,1134460345,4985,4985,4985,4985,0
|
|
20250107,124700,1134460345,4985,4990,4990,4985,591
|
|
20250107,124600,1131514205,4990,4990,4990,4990,200
|
|
20250107,124500,1130516205,4990,4990,4990,4990,0
|
|
20250107,124400,1130516205,4990,4990,4990,4985,1172
|
|
20250107,124300,1124672915,4990,4990,4990,4990,200
|
|
20250107,124200,1123674915,4990,4995,4995,4990,217
|
|
20250107,124100,1122592000,5000,5000,5000,5000,0
|
|
20250107,124000,1122592000,5000,4995,5000,4995,2
|
|
20250107,123900,1122582005,5000,5000,5000,5000,5
|
|
20250107,123800,1122557005,5000,5000,5000,5000,0
|
|
20250107,123700,1122557005,5000,5000,5000,5000,0
|
|
20250107,123600,1122557005,5000,5000,5000,5000,1
|
|
20250107,123500,1122552005,4995,4995,4995,4995,0
|
|
20250107,123400,1122552005,4995,4995,4995,4995,0
|
|
20250107,123300,1122552005,4995,4995,4995,4995,0
|
|
20250107,123200,1122552005,4995,4995,4995,4995,1086
|
|
20250107,123100,1117127435,4995,4995,4995,4995,0
|
|
20250107,123000,1117127435,4995,4995,4995,4995,0
|
|
20250107,122900,1117127435,4995,4995,4995,4995,0
|
|
20250107,122800,1117127435,4995,4995,4995,4995,1001
|
|
20250107,122700,1112127440,4995,4995,4995,4995,200
|
|
20250107,122600,1111128440,5000,5000,5000,5000,0
|
|
20250107,122500,1111128440,5000,5000,5000,5000,0
|
|
20250107,122400,1111128440,5000,5000,5000,5000,0
|
|
20250107,122300,1111128440,5000,5000,5000,5000,150
|
|
20250107,122200,1110378440,5000,5000,5000,5000,0
|
|
20250107,122100,1110378440,5000,5000,5000,5000,319
|
|
20250107,122000,1108783440,5000,5000,5000,5000,0
|
|
20250107,121900,1108783440,5000,5010,5010,5000,23
|
|
20250107,121800,1108668430,5020,5020,5020,5020,549
|
|
20250107,121700,1105912450,5000,5000,5000,5000,11
|
|
20250107,121600,1105857450,5000,5000,5000,5000,0
|
|
20250107,121500,1105857450,5000,5010,5010,5000,500
|
|
20250107,121400,1103357440,5000,5000,5000,5000,0
|
|
20250107,121300,1103357440,5000,5000,5000,5000,0
|
|
20250107,121200,1103357440,5000,5000,5000,5000,0
|
|
20250107,121100,1103357440,5000,5000,5000,5000,71
|
|
20250107,121000,1103002440,5000,5000,5000,5000,0
|
|
20250107,120900,1103002440,5000,5010,5010,5000,102
|
|
20250107,120800,1102492420,5010,5010,5010,5010,113
|
|
20250107,120700,1101926290,5010,5000,5010,5000,318
|
|
20250107,120600,1100336090,4995,4995,4995,4995,0
|
|
20250107,120500,1100336090,4995,5000,5000,4995,888
|
|
20250107,120400,1095898490,5000,5000,5000,5000,1
|
|
20250107,120300,1095893490,4995,4995,4995,4995,0
|
|
20250107,120200,1095893490,4995,4995,4995,4995,0
|
|
20250107,120100,1095893490,4995,5000,5000,4995,540
|
|
20250107,120000,1093193690,5000,5000,5000,5000,1654
|
|
20250107,115900,1084923690,5000,5000,5000,5000,400
|
|
20250107,115800,1082923690,5000,5000,5000,5000,50
|
|
20250107,115700,1082673690,5000,5000,5000,5000,0
|
|
20250107,115600,1082673690,5000,5000,5000,5000,2551
|
|
20250107,115500,1069918690,5010,5010,5010,5010,5
|
|
20250107,115400,1069893640,5010,5010,5010,5010,369
|
|
20250107,115300,1068044950,5010,5010,5010,5010,10
|
|
20250107,115200,1067994850,5010,5010,5010,5010,474
|
|
20250107,115100,1065620110,5010,5010,5010,5010,20
|
|
20250107,115000,1065519910,5010,5010,5010,5010,20
|
|
20250107,114900,1065419710,5010,5010,5010,5010,500
|
|
20250107,114800,1062914710,5000,5000,5000,5000,0
|
|
20250107,114700,1062914710,5000,5010,5010,5000,151
|
|
20250107,114600,1062159700,5010,5010,5010,5010,0
|
|
20250107,114500,1062159700,5010,5010,5010,5010,0
|
|
20250107,114400,1062159700,5010,5010,5010,5010,0
|
|
20250107,114300,1062159700,5010,5010,5010,5010,0
|
|
20250107,114200,1062159700,5010,5010,5010,5010,0
|
|
20250107,114100,1062159700,5010,5010,5010,5010,0
|
|
20250107,114000,1062159700,5010,5000,5010,5000,873
|
|
20250107,113900,1057786720,5000,5000,5000,5000,0
|
|
20250107,113800,1057786720,5000,5000,5000,5000,688
|
|
20250107,113700,1054346720,5000,5010,5010,5000,1815
|
|
20250107,113600,1045257840,5030,5030,5030,5030,1
|
|
20250107,113500,1045252810,5010,5010,5010,5010,0
|
|
20250107,113400,1045252810,5010,5020,5020,5010,1400
|
|
20250107,113300,1038232510,5020,5020,5020,5020,0
|
|
20250107,113200,1038232510,5020,5020,5020,5020,0
|
|
20250107,113100,1038232510,5020,5020,5020,5020,0
|
|
20250107,113000,1038232510,5020,5020,5020,5020,0
|
|
20250107,112900,1038232510,5020,5020,5020,5020,0
|
|
20250107,112800,1038232510,5020,5030,5030,5020,318
|
|
20250107,112700,1036633050,5030,5030,5030,5030,10
|
|
20250107,112600,1036582750,5030,5030,5030,5030,0
|
|
20250107,112500,1036582750,5030,5030,5030,5030,290
|
|
20250107,112400,1035124050,5030,5030,5030,5030,0
|
|
20250107,112300,1035124050,5030,5030,5030,5030,0
|
|
20250107,112200,1035124050,5030,5030,5030,5030,0
|
|
20250107,112100,1035124050,5030,5030,5030,5030,0
|
|
20250107,112000,1035124050,5030,5030,5030,5030,0
|
|
20250107,111900,1035124050,5030,5030,5030,5030,4
|
|
20250107,111800,1035103930,5020,5020,5020,5020,50
|
|
20250107,111700,1034852930,5020,5030,5030,5020,331
|
|
20250107,111600,1033189310,5020,5020,5020,5020,32
|
|
20250107,111500,1033028670,5010,5010,5010,5010,0
|
|
20250107,111400,1033028670,5010,5010,5010,5010,0
|
|
20250107,111300,1033028670,5010,5010,5010,5010,0
|
|
20250107,111200,1033028670,5010,5010,5010,5010,11
|
|
20250107,111100,1032973560,5020,5020,5020,5020,0
|
|
20250107,111000,1032973560,5020,5020,5020,5020,490
|
|
20250107,110900,1030513760,5040,5040,5040,5040,10
|
|
20250107,110800,1030463360,5040,5020,5040,5020,491
|
|
20250107,110700,1027998520,5020,5020,5020,5020,20
|
|
20250107,110600,1027898120,5050,5050,5050,5050,1
|
|
20250107,110500,1027893070,5020,5030,5040,5020,561
|
|
20250107,110400,1025068970,5030,5030,5030,5030,50
|
|
20250107,110300,1024817470,5030,5030,5030,5030,0
|
|
20250107,110200,1024817470,5030,5030,5030,5030,77
|
|
20250107,110100,1024430160,5030,5030,5030,5030,0
|
|
20250107,110000,1024430160,5030,5020,5030,5020,175
|
|
20250107,105900,1023551410,5030,5000,5030,5000,22
|
|
20250107,105800,1023441350,5000,5020,5020,5000,1000
|
|
20250107,105700,1018432690,5020,5020,5020,5020,420
|
|
20250107,105600,1016324290,5030,5030,5030,5030,50
|
|
20250107,105500,1016072790,5030,5030,5030,5030,415
|
|
20250107,105400,1013985340,5030,5030,5030,5030,0
|
|
20250107,105300,1013985340,5030,5030,5030,5030,10
|
|
20250107,105200,1013935040,5030,5030,5030,5030,20
|
|
20250107,105100,1013834440,5030,5020,5030,5020,212
|
|
20250107,105000,1012770100,5020,5020,5020,5020,1
|
|
20250107,104900,1012765080,5030,5030,5030,5030,6
|
|
20250107,104800,1012734900,5030,5030,5030,5030,0
|
|
20250107,104700,1012734900,5030,5030,5030,5030,0
|
|
20250107,104600,1012734900,5030,5020,5030,5020,301
|
|
20250107,104500,1011223870,5030,5020,5030,5020,45
|
|
20250107,104400,1010997820,5020,5020,5020,5020,0
|
|
20250107,104300,1010997820,5020,5020,5020,5020,0
|
|
20250107,104200,1010997820,5020,5020,5020,5020,100
|
|
20250107,104100,1010495820,5020,5020,5020,5020,0
|
|
20250107,104000,1010495820,5020,5020,5020,5020,38
|
|
20250107,103900,1010305060,5020,5020,5020,5020,248
|
|
20250107,103800,1009060100,5010,5010,5010,5010,577
|
|
20250107,103700,1006169330,5010,5010,5010,5010,100
|
|
20250107,103600,1005668330,5010,5020,5020,5010,13
|
|
20250107,103500,1005603090,5020,5010,5020,5010,130
|
|
20250107,103400,1004951490,5020,5020,5020,5020,0
|
|
20250107,103300,1004951490,5020,5020,5020,5020,10
|
|
20250107,103200,1004901290,4995,4995,4995,4995,1
|
|
20250107,103100,1004896295,5020,5020,5020,5020,11
|
|
20250107,103000,1004841075,5030,4995,5030,4995,622
|
|
20250107,102900,1001734115,4995,5000,5000,4995,400
|
|
20250107,102800,999735715,4995,5000,5000,4995,408
|
|
20250107,102700,997696760,4995,4995,4995,4995,617
|
|
20250107,102600,994614845,5000,5010,5010,5000,162
|
|
20250107,102500,993804835,5010,5010,5010,5010,132
|
|
20250107,102400,993143515,5020,5020,5020,5020,0
|
|
20250107,102300,993143515,5020,5020,5020,5020,130
|
|
20250107,102200,992490915,5020,5020,5020,5020,252
|
|
20250107,102100,991225875,4995,4995,4995,4995,0
|
|
20250107,102000,991225875,4995,5010,5010,4995,31
|
|
20250107,101900,991071015,5010,4995,5020,4995,496
|
|
20250107,101800,988592965,4995,5000,5020,4995,275
|
|
20250107,101700,987217920,5000,5000,5000,5000,281
|
|
20250107,101600,985812920,5010,5010,5010,5010,0
|
|
20250107,101500,985812920,5010,5010,5010,5010,130
|
|
20250107,101400,985161620,5010,5010,5010,5010,0
|
|
20250107,101300,985161620,5010,5010,5020,5010,94
|
|
20250107,101200,984690480,5010,5010,5010,5010,500
|
|
20250107,101100,982185480,5000,4995,5000,4995,201
|
|
20250107,101000,981180485,4995,4995,5000,4995,1565
|
|
20250107,100900,973358545,4995,4995,4995,4995,47
|
|
20250107,100800,973123780,4995,4995,4995,4995,200
|
|
20250107,100700,972124780,4995,5000,5000,4995,102
|
|
20250107,100600,971615225,5000,5000,5000,5000,612
|
|
20250107,100500,968555225,4995,5000,5000,4995,738
|
|
20250107,100400,964866275,5000,5000,5010,5000,288
|
|
20250107,100300,963426265,5000,5010,5010,5000,916
|
|
20250107,100200,958846255,5010,5010,5010,5010,0
|
|
20250107,100100,958846255,5010,5020,5020,5010,804
|
|
20250107,100000,954818185,5030,5030,5030,5030,0
|
|
20250107,095900,954818185,5030,5030,5030,5030,0
|
|
20250107,095800,954818185,5030,5030,5030,5030,0
|
|
20250107,095700,954818185,5030,5030,5030,5030,1
|
|
20250107,095600,954813155,5010,5010,5010,5010,464
|
|
20250107,095500,952488515,5020,5020,5020,5020,3
|
|
20250107,095400,952473455,5020,5020,5020,5020,0
|
|
20250107,095300,952473455,5020,5020,5020,5010,463
|
|
20250107,095200,950153165,5020,5020,5020,5020,0
|
|
20250107,095100,950153165,5020,5020,5020,5020,0
|
|
20250107,095000,950153165,5020,5020,5020,5010,1008
|
|
20250107,094900,945098445,5020,5030,5040,5020,352
|
|
20250107,094800,943329815,5030,5030,5030,5030,0
|
|
20250107,094700,943329815,5030,5030,5030,5030,0
|
|
20250107,094600,943329815,5030,5020,5030,5010,803
|
|
20250107,094500,939304655,5040,5040,5040,5040,0
|
|
20250107,094400,939304655,5040,5040,5040,5040,322
|
|
20250107,094300,937681775,5040,5030,5040,5030,255
|
|
20250107,094200,936398115,5040,5040,5040,5040,200
|
|
20250107,094100,935390115,5040,5030,5040,5030,1700
|
|
20250107,094000,926827115,5030,5020,5030,5020,1129
|
|
20250107,093900,921157535,4995,5010,5020,4990,17367
|
|
20250107,093800,834386840,5010,5020,5020,5010,5988
|
|
20250107,093700,804363610,5020,5030,5030,5020,2373
|
|
20250107,093600,792427720,5040,5050,5050,5040,1619
|
|
20250107,093500,784267950,5050,5050,5060,5040,5386
|
|
20250107,093400,757061120,5060,5060,5060,5060,199
|
|
20250107,093300,756054180,5060,5060,5060,5060,109
|
|
20250107,093200,755502640,5060,5060,5060,5060,0
|
|
20250107,093100,755502640,5060,5060,5060,5060,1824
|
|
20250107,093000,746273200,5060,5060,5060,5050,2189
|
|
20250107,092900,735207930,5060,5060,5070,5060,559
|
|
20250107,092800,732378540,5060,5060,5060,5060,69
|
|
20250107,092700,732029400,5060,5060,5060,5060,2
|
|
20250107,092600,732019280,5060,5060,5060,5060,489
|
|
20250107,092500,729544940,5040,5060,5060,5040,2112
|
|
20250107,092400,718884520,5070,5070,5080,5070,2144
|
|
20250107,092300,708013940,5070,5080,5080,5070,122
|
|
20250107,092200,707395300,5070,5080,5080,5070,290
|
|
20250107,092100,705923100,5080,5080,5080,5080,501
|
|
20250107,092000,703378020,5070,5080,5080,5070,870
|
|
20250107,091900,698962020,5080,5060,5080,5050,314
|
|
20250107,091800,697367730,5070,5050,5070,5050,620
|
|
20250107,091700,694225490,5050,5050,5050,5030,1287
|
|
20250107,091600,687742530,5050,5050,5070,5040,620
|
|
20250107,091500,684609660,5080,5070,5080,5060,855
|
|
20250107,091400,680271720,5090,5070,5090,5050,1855
|
|
20250107,091300,670855340,5070,5040,5070,5040,865
|
|
20250107,091200,666486620,5040,5050,5060,5040,2545
|
|
20250107,091100,653646950,5050,5070,5070,5050,2938
|
|
20250107,091000,638776440,5060,5080,5080,5060,202
|
|
20250107,090900,637753370,5060,5060,5090,5060,5995
|
|
20250107,090800,607291390,5060,5060,5070,5040,4583
|
|
20250107,090700,584128060,5060,5080,5080,5060,6046
|
|
20250107,090600,553474380,5070,5070,5070,5050,3138
|
|
20250107,090500,537593500,5030,5100,5100,5010,18763
|
|
20250107,090400,442632480,5100,5100,5110,5090,2691
|
|
20250107,090300,428911210,5090,5120,5120,5090,7317
|
|
20250107,090200,391585360,5130,5090,5140,5060,32263
|
|
20250107,090100,226530660,5100,5100,5130,5070,12598
|
|
20250107,090000,162172150,5070,5090,5130,5060,31848
|