632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192900,512630535,4905,4905,4905,4905,2055
|
|
20250109,192800,512630535,4905,4905,4905,4905,0
|
|
20250109,192700,512630535,4905,4905,4905,4905,0
|
|
20250109,192600,512630535,4905,4905,4905,4905,0
|
|
20250109,192500,512630535,4905,4905,4905,4905,0
|
|
20250109,192400,512630535,4905,4905,4905,4905,0
|
|
20250109,192300,512630535,4905,4905,4905,4905,0
|
|
20250109,192200,512630535,4905,4905,4905,4905,0
|
|
20250109,192100,512630535,4905,4905,4905,4905,0
|
|
20250109,192000,512630535,4905,4905,4905,4905,0
|
|
20250109,191900,512630535,4905,4905,4905,4905,0
|
|
20250109,191800,512630535,4905,4905,4905,4905,0
|
|
20250109,191700,512630535,4905,4905,4905,4905,0
|
|
20250109,191600,512630535,4905,4905,4905,4905,0
|
|
20250109,191500,512630535,4905,4905,4905,4905,0
|
|
20250109,191400,512630535,4905,4905,4905,4905,0
|
|
20250109,191300,512630535,4905,4905,4905,4905,0
|
|
20250109,191200,512630535,4905,4905,4905,4905,0
|
|
20250109,191100,512630535,4905,4905,4905,4905,0
|
|
20250109,191000,512630535,4905,4905,4905,4905,0
|
|
20250109,190900,512630535,4905,4905,4905,4905,0
|
|
20250109,190800,512630535,4905,4905,4905,4905,0
|
|
20250109,190700,512630535,4905,4905,4905,4905,0
|
|
20250109,190600,512630535,4905,4905,4905,4905,0
|
|
20250109,190500,512630535,4905,4905,4905,4905,0
|
|
20250109,190400,512630535,4905,4905,4905,4905,0
|
|
20250109,190300,512630535,4905,4905,4905,4905,0
|
|
20250109,190200,512630535,4905,4905,4905,4905,0
|
|
20250109,190100,512630535,4905,4905,4905,4905,0
|
|
20250109,190000,512630535,4905,4905,4905,4905,0
|
|
20250109,185900,512630535,4905,4905,4905,4905,2055
|
|
20250109,185800,512630535,4905,4905,4905,4905,0
|
|
20250109,185700,512630535,4905,4905,4905,4905,0
|
|
20250109,185600,512630535,4905,4905,4905,4905,0
|
|
20250109,185500,512630535,4905,4905,4905,4905,0
|
|
20250109,185400,512630535,4905,4905,4905,4905,0
|
|
20250109,185300,512630535,4905,4905,4905,4905,0
|
|
20250109,185200,512630535,4905,4905,4905,4905,0
|
|
20250109,185100,512630535,4905,4905,4905,4905,0
|
|
20250109,185000,512630535,4905,4905,4905,4905,0
|
|
20250109,184900,512630535,4905,4905,4905,4905,0
|
|
20250109,184800,512630535,4905,4905,4905,4905,0
|
|
20250109,184700,512630535,4905,4905,4905,4905,0
|
|
20250109,184600,512630535,4905,4905,4905,4905,0
|
|
20250109,184500,512630535,4905,4905,4905,4905,0
|
|
20250109,184400,512630535,4905,4905,4905,4905,0
|
|
20250109,184300,512630535,4905,4905,4905,4905,0
|
|
20250109,184200,512630535,4905,4905,4905,4905,0
|
|
20250109,184100,512630535,4905,4905,4905,4905,0
|
|
20250109,184000,512630535,4905,4905,4905,4905,0
|
|
20250109,183900,512630535,4905,4905,4905,4905,0
|
|
20250109,183800,512630535,4905,4905,4905,4905,0
|
|
20250109,183700,512630535,4905,4905,4905,4905,0
|
|
20250109,183600,512630535,4905,4905,4905,4905,0
|
|
20250109,183500,512630535,4905,4905,4905,4905,0
|
|
20250109,183400,512630535,4905,4905,4905,4905,0
|
|
20250109,183300,512630535,4905,4905,4905,4905,0
|
|
20250109,183200,512630535,4905,4905,4905,4905,0
|
|
20250109,183100,512630535,4905,4905,4905,4905,0
|
|
20250109,183000,512630535,4905,4905,4905,4905,0
|
|
20250109,182900,512630535,4905,4905,4905,4905,2055
|
|
20250109,182800,512630535,4905,4905,4905,4905,0
|
|
20250109,182700,512630535,4905,4905,4905,4905,0
|
|
20250109,182600,512630535,4905,4905,4905,4905,0
|
|
20250109,182500,512630535,4905,4905,4905,4905,0
|
|
20250109,182400,512630535,4905,4905,4905,4905,0
|
|
20250109,182300,512630535,4905,4905,4905,4905,0
|
|
20250109,182200,512630535,4905,4905,4905,4905,0
|
|
20250109,182100,512630535,4905,4905,4905,4905,0
|
|
20250109,182000,512630535,4905,4905,4905,4905,0
|
|
20250109,181900,512630535,4905,4905,4905,4905,0
|
|
20250109,181800,512630535,4905,4905,4905,4905,0
|
|
20250109,181700,512630535,4905,4905,4905,4905,0
|
|
20250109,181600,512630535,4905,4905,4905,4905,0
|
|
20250109,181500,512630535,4905,4905,4905,4905,0
|
|
20250109,181400,512630535,4905,4905,4905,4905,0
|
|
20250109,181300,512630535,4905,4905,4905,4905,0
|
|
20250109,181200,512630535,4905,4905,4905,4905,0
|
|
20250109,181100,512630535,4905,4905,4905,4905,0
|
|
20250109,181000,512630535,4905,4905,4905,4905,0
|
|
20250109,180900,512630535,4905,4905,4905,4905,0
|
|
20250109,180800,512630535,4905,4905,4905,4905,0
|
|
20250109,180700,512630535,4905,4905,4905,4905,0
|
|
20250109,180600,512630535,4905,4905,4905,4905,0
|
|
20250109,180500,512630535,4905,4905,4905,4905,0
|
|
20250109,180400,512630535,4905,4905,4905,4905,0
|
|
20250109,180300,512630535,4905,4905,4905,4905,0
|
|
20250109,180200,512630535,4905,4905,4905,4905,0
|
|
20250109,180100,512630535,4905,4905,4905,4905,0
|
|
20250109,180000,512630535,4905,4905,4905,4905,0
|
|
20250109,175900,512630535,4905,4905,4905,4905,2055
|
|
20250109,175800,512630535,4905,4905,4905,4905,0
|
|
20250109,175700,512630535,4905,4905,4905,4905,0
|
|
20250109,175600,512630535,4905,4905,4905,4905,0
|
|
20250109,175500,512630535,4905,4905,4905,4905,0
|
|
20250109,175400,512630535,4905,4905,4905,4905,0
|
|
20250109,175300,512630535,4905,4905,4905,4905,0
|
|
20250109,175200,512630535,4905,4905,4905,4905,0
|
|
20250109,175100,512630535,4905,4905,4905,4905,0
|
|
20250109,175000,512630535,4905,4905,4905,4905,0
|
|
20250109,174900,512630535,4905,4905,4905,4905,0
|
|
20250109,174800,512630535,4905,4905,4905,4905,0
|
|
20250109,174700,512630535,4905,4905,4905,4905,0
|
|
20250109,174600,512630535,4905,4905,4905,4905,0
|
|
20250109,174500,512630535,4905,4905,4905,4905,0
|
|
20250109,174400,512630535,4905,4905,4905,4905,0
|
|
20250109,174300,512630535,4905,4905,4905,4905,0
|
|
20250109,174200,512630535,4905,4905,4905,4905,0
|
|
20250109,174100,512630535,4905,4905,4905,4905,0
|
|
20250109,174000,512630535,4905,4905,4905,4905,0
|
|
20250109,173900,512630535,4905,4905,4905,4905,0
|
|
20250109,173800,512630535,4905,4905,4905,4905,0
|
|
20250109,173700,512630535,4905,4905,4905,4905,0
|
|
20250109,173600,512630535,4905,4905,4905,4905,0
|
|
20250109,173500,512630535,4905,4905,4905,4905,0
|
|
20250109,173400,512630535,4905,4905,4905,4905,0
|
|
20250109,173300,512630535,4905,4905,4905,4905,0
|
|
20250109,173200,512630535,4905,4905,4905,4905,0
|
|
20250109,173100,512630535,4905,4905,4905,4905,0
|
|
20250109,173000,512630535,4905,4905,4905,4905,0
|
|
20250109,172900,512630535,4905,4905,4905,4905,2055
|
|
20250109,172800,512630535,4905,4905,4905,4905,0
|
|
20250109,172700,512630535,4905,4905,4905,4905,0
|
|
20250109,172600,512630535,4905,4905,4905,4905,0
|
|
20250109,172500,512630535,4905,4905,4905,4905,0
|
|
20250109,172400,512630535,4905,4905,4905,4905,0
|
|
20250109,172300,512630535,4905,4905,4905,4905,0
|
|
20250109,172200,512630535,4905,4905,4905,4905,0
|
|
20250109,172100,512630535,4905,4905,4905,4905,0
|
|
20250109,172000,512630535,4905,4905,4905,4905,0
|
|
20250109,171900,512630535,4905,4905,4905,4905,0
|
|
20250109,171800,512630535,4905,4905,4905,4905,0
|
|
20250109,171700,512630535,4905,4905,4905,4905,0
|
|
20250109,171600,512630535,4905,4905,4905,4905,0
|
|
20250109,171500,512630535,4905,4905,4905,4905,0
|
|
20250109,171400,512630535,4905,4905,4905,4905,0
|
|
20250109,171300,512630535,4905,4905,4905,4905,0
|
|
20250109,171200,512630535,4905,4905,4905,4905,0
|
|
20250109,171100,512630535,4905,4905,4905,4905,0
|
|
20250109,171000,512630535,4905,4905,4905,4905,0
|
|
20250109,170900,512630535,4905,4905,4905,4905,0
|
|
20250109,170800,512630535,4905,4905,4905,4905,0
|
|
20250109,170700,512630535,4905,4905,4905,4905,0
|
|
20250109,170600,512630535,4905,4905,4905,4905,0
|
|
20250109,170500,512630535,4905,4905,4905,4905,0
|
|
20250109,170400,512630535,4905,4905,4905,4905,0
|
|
20250109,170300,512630535,4905,4905,4905,4905,0
|
|
20250109,170200,512630535,4905,4905,4905,4905,0
|
|
20250109,170100,512630535,4905,4905,4905,4905,0
|
|
20250109,170000,512630535,4905,4905,4905,4905,0
|
|
20250109,165900,512630535,4905,4905,4905,4905,2055
|
|
20250109,165800,512630535,4905,4905,4905,4905,0
|
|
20250109,165700,512630535,4905,4905,4905,4905,0
|
|
20250109,165600,512630535,4905,4905,4905,4905,0
|
|
20250109,165500,512630535,4905,4905,4905,4905,0
|
|
20250109,165400,512630535,4905,4905,4905,4905,0
|
|
20250109,165300,512630535,4905,4905,4905,4905,0
|
|
20250109,165200,512630535,4905,4905,4905,4905,0
|
|
20250109,165100,512630535,4905,4905,4905,4905,0
|
|
20250109,165000,512630535,4905,4905,4905,4905,0
|
|
20250109,164900,512630535,4905,4905,4905,4905,0
|
|
20250109,164800,512630535,4905,4905,4905,4905,0
|
|
20250109,164700,512630535,4905,4905,4905,4905,0
|
|
20250109,164600,512630535,4905,4905,4905,4905,0
|
|
20250109,164500,512630535,4905,4905,4905,4905,0
|
|
20250109,164400,512630535,4905,4905,4905,4905,0
|
|
20250109,164300,512630535,4905,4905,4905,4905,0
|
|
20250109,164200,512630535,4905,4905,4905,4905,0
|
|
20250109,164100,512630535,4905,4905,4905,4905,0
|
|
20250109,164000,512630535,4905,4905,4905,4905,0
|
|
20250109,163900,512630535,4905,4905,4905,4905,0
|
|
20250109,163800,512630535,4905,4905,4905,4905,0
|
|
20250109,163700,512630535,4905,4905,4905,4905,0
|
|
20250109,163600,512630535,4905,4905,4905,4905,0
|
|
20250109,163500,512630535,4905,4905,4905,4905,0
|
|
20250109,163400,512630535,4905,4905,4905,4905,0
|
|
20250109,163300,512630535,4905,4905,4905,4905,0
|
|
20250109,163200,512630535,4905,4905,4905,4905,0
|
|
20250109,163100,512630535,4905,4905,4905,4905,0
|
|
20250109,163000,512630535,4905,4905,4905,4905,0
|
|
20250109,162900,512630535,4905,4905,4905,4905,2055
|
|
20250109,162800,512630535,4905,4905,4905,4905,0
|
|
20250109,162700,512630535,4905,4905,4905,4905,0
|
|
20250109,162600,512630535,4905,4905,4905,4905,0
|
|
20250109,162500,512630535,4905,4905,4905,4905,0
|
|
20250109,162400,512630535,4905,4905,4905,4905,0
|
|
20250109,162300,512630535,4905,4905,4905,4905,0
|
|
20250109,162200,512630535,4905,4905,4905,4905,0
|
|
20250109,162100,512630535,4905,4905,4905,4905,0
|
|
20250109,162000,512630535,4905,4905,4905,4905,0
|
|
20250109,161900,512630535,4905,4905,4905,4905,0
|
|
20250109,161800,512630535,4905,4905,4905,4905,0
|
|
20250109,161700,512630535,4905,4905,4905,4905,0
|
|
20250109,161600,512630535,4905,4905,4905,4905,0
|
|
20250109,161500,512630535,4905,4905,4905,4905,0
|
|
20250109,161400,512630535,4905,4905,4905,4905,0
|
|
20250109,161300,512630535,4905,4905,4905,4905,0
|
|
20250109,161200,512630535,4905,4905,4905,4905,0
|
|
20250109,161100,512630535,4905,4905,4905,4905,0
|
|
20250109,161000,512630535,4905,4905,4905,4905,0
|
|
20250109,160900,512630535,4905,4905,4905,4905,0
|
|
20250109,160800,512630535,4905,4905,4905,4905,0
|
|
20250109,160700,512630535,4905,4905,4905,4905,0
|
|
20250109,160600,512630535,4905,4905,4905,4905,0
|
|
20250109,160500,512630535,4905,4905,4905,4905,0
|
|
20250109,160400,512630535,4905,4905,4905,4905,0
|
|
20250109,160300,512630535,4905,4905,4905,4905,0
|
|
20250109,160200,512630535,4905,4905,4905,4905,0
|
|
20250109,160100,512630535,4905,4905,4905,4905,0
|
|
20250109,160000,512630535,4905,4905,4905,4905,0
|
|
20250109,155900,512630535,4905,4905,4905,4905,2055
|
|
20250109,155800,512630535,4905,4905,4905,4905,0
|
|
20250109,155700,512630535,4905,4905,4905,4905,0
|
|
20250109,155600,512630535,4905,4905,4905,4905,0
|
|
20250109,155500,512630535,4905,4905,4905,4905,0
|
|
20250109,155400,512630535,4905,4905,4905,4905,0
|
|
20250109,155300,512630535,4905,4905,4905,4905,0
|
|
20250109,155200,512630535,4905,4905,4905,4905,0
|
|
20250109,155100,512630535,4905,4905,4905,4905,0
|
|
20250109,155000,512630535,4905,4905,4905,4905,0
|
|
20250109,154900,512630535,4905,4905,4905,4905,0
|
|
20250109,154800,512630535,4905,4905,4905,4905,0
|
|
20250109,154700,512630535,4905,4905,4905,4905,0
|
|
20250109,154600,512630535,4905,4905,4905,4905,0
|
|
20250109,154500,512630535,4905,4905,4905,4905,0
|
|
20250109,154400,512630535,4905,4905,4905,4905,0
|
|
20250109,154300,512630535,4905,4905,4905,4905,0
|
|
20250109,154200,512630535,4905,4905,4905,4905,0
|
|
20250109,154100,512630535,4905,4905,4905,4905,0
|
|
20250109,154000,512630535,4905,4905,4905,4905,0
|
|
20250109,153900,512630535,4905,4905,4905,4905,0
|
|
20250109,153800,512630535,4905,4905,4905,4905,0
|
|
20250109,153700,512630535,4905,4905,4905,4905,0
|
|
20250109,153600,512630535,4905,4905,4905,4905,0
|
|
20250109,153500,512630535,4905,4905,4905,4905,0
|
|
20250109,153400,512630535,4905,4905,4905,4905,0
|
|
20250109,153300,512630535,4905,4905,4905,4905,0
|
|
20250109,153200,512630535,4905,4905,4905,4905,0
|
|
20250109,153100,512630535,4905,4905,4905,4905,0
|
|
20250109,153000,512630535,4905,4905,4905,4905,2055
|
|
20250109,152900,502550760,4910,4910,4910,4910,0
|
|
20250109,152800,502550760,4910,4910,4910,4910,0
|
|
20250109,152700,502550760,4910,4910,4910,4910,0
|
|
20250109,152600,502550760,4910,4910,4910,4910,0
|
|
20250109,152500,502550760,4910,4910,4910,4910,0
|
|
20250109,152400,502550760,4910,4910,4910,4910,0
|
|
20250109,152300,502550760,4910,4910,4910,4910,0
|
|
20250109,152200,502550760,4910,4910,4910,4910,0
|
|
20250109,152100,502550760,4910,4910,4910,4910,0
|
|
20250109,152000,502550760,4910,4910,4910,4910,0
|
|
20250109,151900,502550760,4910,4910,4910,4910,246
|
|
20250109,151800,501342900,4915,4910,4915,4910,139
|
|
20250109,151700,500660310,4915,4915,4915,4915,26
|
|
20250109,151600,500532520,4910,4910,4910,4910,14
|
|
20250109,151500,500463780,4910,4910,4910,4910,0
|
|
20250109,151400,500463780,4910,4910,4910,4910,100
|
|
20250109,151300,499972780,4910,4910,4910,4910,1
|
|
20250109,151200,499967870,4910,4910,4910,4910,91
|
|
20250109,151100,499521060,4905,4905,4905,4905,4
|
|
20250109,151000,499501440,4905,4910,4910,4905,161
|
|
20250109,150900,498711235,4910,4910,4910,4910,50
|
|
20250109,150800,498465735,4910,4910,4910,4910,30
|
|
20250109,150700,498318435,4910,4910,4910,4910,128
|
|
20250109,150600,497689955,4915,4915,4915,4915,0
|
|
20250109,150500,497689955,4915,4915,4915,4915,10
|
|
20250109,150400,497640805,4915,4915,4915,4915,0
|
|
20250109,150300,497640805,4915,4915,4915,4915,61
|
|
20250109,150200,497340990,4915,4915,4915,4915,100
|
|
20250109,150100,496849490,4915,4915,4915,4915,0
|
|
20250109,150000,496849490,4915,4915,4915,4915,6
|
|
20250109,145900,496820000,4915,4915,4915,4915,0
|
|
20250109,145800,496820000,4915,4915,4915,4915,20
|
|
20250109,145700,496721700,4915,4915,4915,4915,0
|
|
20250109,145600,496721700,4915,4915,4915,4915,0
|
|
20250109,145500,496721700,4915,4910,4915,4910,598
|
|
20250109,145400,493785455,4910,4910,4910,4910,2515
|
|
20250109,145300,481436805,4915,4915,4915,4915,0
|
|
20250109,145200,481436805,4915,4915,4915,4915,0
|
|
20250109,145100,481436805,4915,4915,4915,4915,0
|
|
20250109,145000,481436805,4915,4915,4915,4915,0
|
|
20250109,144900,481436805,4915,4915,4915,4915,115
|
|
20250109,144800,480871580,4910,4910,4910,4910,106
|
|
20250109,144700,480351120,4910,4910,4910,4910,0
|
|
20250109,144600,480351120,4910,4910,4910,4910,0
|
|
20250109,144500,480351120,4910,4910,4910,4910,1000
|
|
20250109,144400,475441120,4915,4915,4915,4915,0
|
|
20250109,144300,475441120,4915,4915,4915,4915,0
|
|
20250109,144200,475441120,4915,4915,4915,4915,0
|
|
20250109,144100,475441120,4915,4915,4915,4915,200
|
|
20250109,144000,474458120,4910,4910,4910,4910,111
|
|
20250109,143900,473913110,4910,4910,4910,4910,0
|
|
20250109,143800,473913110,4910,4910,4910,4910,0
|
|
20250109,143700,473913110,4910,4910,4910,4910,450
|
|
20250109,143600,471703610,4920,4920,4920,4920,4
|
|
20250109,143500,471683930,4910,4910,4910,4910,1000
|
|
20250109,143400,466773930,4910,4910,4910,4910,4663
|
|
20250109,143300,443878600,4910,4910,4910,4910,95
|
|
20250109,143200,443412150,4915,4915,4915,4915,222
|
|
20250109,143100,442321020,4915,4915,4915,4915,0
|
|
20250109,143000,442321020,4915,4915,4915,4915,0
|
|
20250109,142900,442321020,4915,4915,4915,4915,0
|
|
20250109,142800,442321020,4915,4915,4915,4915,0
|
|
20250109,142700,442321020,4915,4915,4915,4915,0
|
|
20250109,142600,442321020,4915,4920,4920,4915,31
|
|
20250109,142500,442168650,4920,4920,4920,4920,1
|
|
20250109,142400,442163730,4920,4920,4920,4920,0
|
|
20250109,142300,442163730,4920,4920,4920,4920,0
|
|
20250109,142200,442163730,4920,4920,4920,4920,22
|
|
20250109,142100,442055490,4915,4915,4915,4915,0
|
|
20250109,142000,442055490,4915,4915,4915,4915,70
|
|
20250109,141900,441711440,4915,4915,4915,4915,100
|
|
20250109,141800,441219940,4920,4920,4920,4920,0
|
|
20250109,141700,441219940,4920,4920,4920,4920,0
|
|
20250109,141600,441219940,4920,4920,4920,4920,0
|
|
20250109,141500,441219940,4920,4920,4920,4920,0
|
|
20250109,141400,441219940,4920,4920,4920,4920,10
|
|
20250109,141300,441170740,4915,4915,4915,4915,0
|
|
20250109,141200,441170740,4915,4915,4915,4915,0
|
|
20250109,141100,441170740,4915,4915,4915,4915,0
|
|
20250109,141000,441170740,4915,4915,4915,4915,0
|
|
20250109,140900,441170740,4915,4915,4915,4915,26
|
|
20250109,140800,441042950,4915,4915,4915,4915,751
|
|
20250109,140700,437351785,4910,4910,4910,4910,91
|
|
20250109,140600,436904975,4910,4910,4910,4910,70
|
|
20250109,140500,436561275,4915,4915,4915,4915,0
|
|
20250109,140400,436561275,4915,4915,4915,4915,0
|
|
20250109,140300,436561275,4915,4915,4915,4915,719
|
|
20250109,140200,433027390,4915,4915,4915,4915,0
|
|
20250109,140100,433027390,4915,4915,4915,4915,0
|
|
20250109,140000,433027390,4915,4915,4915,4915,0
|
|
20250109,135900,433027390,4915,4915,4915,4915,0
|
|
20250109,135800,433027390,4915,4915,4915,4915,381
|
|
20250109,135700,431154775,4910,4910,4910,4910,600
|
|
20250109,135600,428208775,4910,4910,4910,4910,6
|
|
20250109,135500,428179315,4915,4915,4915,4915,2
|
|
20250109,135400,428169485,4910,4910,4910,4910,0
|
|
20250109,135300,428169485,4910,4910,4910,4910,0
|
|
20250109,135200,428169485,4910,4910,4910,4910,0
|
|
20250109,135100,428169485,4910,4910,4910,4910,158
|
|
20250109,135000,427393705,4910,4910,4910,4910,0
|
|
20250109,134900,427393705,4910,4910,4910,4910,0
|
|
20250109,134800,427393705,4910,4910,4910,4910,200
|
|
20250109,134700,426411705,4915,4915,4915,4915,0
|
|
20250109,134600,426411705,4915,4915,4915,4915,0
|
|
20250109,134500,426411705,4915,4915,4915,4915,0
|
|
20250109,134400,426411705,4915,4915,4915,4915,0
|
|
20250109,134300,426411705,4915,4915,4915,4915,0
|
|
20250109,134200,426411705,4915,4915,4915,4915,100
|
|
20250109,134100,425920205,4915,4915,4915,4915,22
|
|
20250109,134000,425812075,4915,4915,4915,4915,0
|
|
20250109,133900,425812075,4915,4915,4915,4915,0
|
|
20250109,133800,425812075,4915,4915,4915,4915,0
|
|
20250109,133700,425812075,4915,4915,4915,4915,0
|
|
20250109,133600,425812075,4915,4915,4915,4915,0
|
|
20250109,133500,425812075,4915,4915,4915,4915,3
|
|
20250109,133400,425797330,4920,4920,4920,4920,1
|
|
20250109,133300,425792410,4915,4915,4915,4915,5
|
|
20250109,133200,425767835,4915,4915,4915,4915,0
|
|
20250109,133100,425767835,4915,4915,4915,4915,0
|
|
20250109,133000,425767835,4915,4915,4915,4915,0
|
|
20250109,132900,425767835,4915,4910,4915,4910,14
|
|
20250109,132800,425699030,4915,4915,4915,4910,144
|
|
20250109,132700,424991275,4910,4905,4910,4905,760
|
|
20250109,132600,421262655,4905,4905,4905,4905,0
|
|
20250109,132500,421262655,4905,4905,4905,4905,0
|
|
20250109,132400,421262655,4905,4905,4905,4905,32
|
|
20250109,132300,421105695,4905,4905,4905,4905,10
|
|
20250109,132200,421056645,4905,4905,4905,4905,1
|
|
20250109,132100,421051740,4900,4910,4910,4900,1418
|
|
20250109,132000,414093930,4920,4920,4920,4920,21
|
|
20250109,131900,413990610,4920,4920,4920,4920,0
|
|
20250109,131800,413990610,4920,4920,4920,4920,0
|
|
20250109,131700,413990610,4920,4910,4920,4910,2021
|
|
20250109,131600,404067490,4910,4915,4915,4910,72
|
|
20250109,131500,403713965,4915,4915,4915,4915,2
|
|
20250109,131400,403704135,4910,4910,4910,4910,0
|
|
20250109,131300,403704135,4910,4925,4925,4910,1901
|
|
20250109,131200,394356745,4925,4925,4925,4925,0
|
|
20250109,131100,394356745,4925,4925,4925,4925,0
|
|
20250109,131000,394356745,4925,4925,4925,4925,0
|
|
20250109,130900,394356745,4925,4925,4925,4925,0
|
|
20250109,130800,394356745,4925,4925,4925,4925,0
|
|
20250109,130700,394356745,4925,4925,4925,4925,0
|
|
20250109,130600,394356745,4925,4930,4930,4925,16
|
|
20250109,130500,394277895,4945,4945,4945,4945,0
|
|
20250109,130400,394277895,4945,4945,4945,4945,0
|
|
20250109,130300,394277895,4945,4945,4945,4945,0
|
|
20250109,130200,394277895,4945,4945,4945,4945,0
|
|
20250109,130100,394277895,4945,4945,4945,4945,0
|
|
20250109,130000,394277895,4945,4945,4945,4945,0
|
|
20250109,125900,394277895,4945,4945,4945,4945,0
|
|
20250109,125800,394277895,4945,4945,4945,4945,0
|
|
20250109,125700,394277895,4945,4940,4945,4940,8
|
|
20250109,125600,394238350,4920,4920,4920,4920,0
|
|
20250109,125500,394238350,4920,4920,4920,4920,0
|
|
20250109,125400,394238350,4920,4920,4920,4920,30
|
|
20250109,125300,394090750,4940,4940,4940,4940,0
|
|
20250109,125200,394090750,4940,4940,4940,4940,0
|
|
20250109,125100,394090750,4940,4940,4940,4940,0
|
|
20250109,125000,394090750,4940,4940,4940,4940,0
|
|
20250109,124900,394090750,4940,4940,4940,4940,161
|
|
20250109,124800,393295410,4940,4940,4940,4940,63
|
|
20250109,124700,392984190,4940,4940,4940,4940,0
|
|
20250109,124600,392984190,4940,4940,4940,4940,0
|
|
20250109,124500,392984190,4940,4935,4940,4935,32
|
|
20250109,124400,392826115,4920,4920,4920,4920,0
|
|
20250109,124300,392826115,4920,4920,4920,4920,0
|
|
20250109,124200,392826115,4920,4920,4920,4920,208
|
|
20250109,124100,391802755,4925,4925,4925,4925,184
|
|
20250109,124000,390896555,4935,4935,4935,4935,10
|
|
20250109,123900,390847205,4935,4935,4935,4935,0
|
|
20250109,123800,390847205,4935,4935,4935,4935,1
|
|
20250109,123700,390842270,4940,4940,4940,4940,0
|
|
20250109,123600,390842270,4940,4940,4940,4940,0
|
|
20250109,123500,390842270,4940,4940,4940,4940,0
|
|
20250109,123400,390842270,4940,4940,4940,4940,123
|
|
20250109,123300,390234650,4940,4940,4940,4940,5
|
|
20250109,123200,390209950,4940,4940,4940,4940,200
|
|
20250109,123100,389221950,4935,4935,4935,4935,0
|
|
20250109,123000,389221950,4935,4935,4935,4935,0
|
|
20250109,122900,389221950,4935,4935,4935,4935,0
|
|
20250109,122800,389221950,4935,4935,4935,4935,4
|
|
20250109,122700,389202210,4935,4935,4935,4935,0
|
|
20250109,122600,389202210,4935,4935,4935,4935,0
|
|
20250109,122500,389202210,4935,4935,4935,4935,0
|
|
20250109,122400,389202210,4935,4935,4935,4935,182
|
|
20250109,122300,388304040,4935,4935,4935,4935,0
|
|
20250109,122200,388304040,4935,4935,4935,4935,0
|
|
20250109,122100,388304040,4935,4930,4935,4930,132
|
|
20250109,122000,387652780,4930,4930,4930,4930,2
|
|
20250109,121900,387642920,4930,4930,4930,4930,0
|
|
20250109,121800,387642920,4930,4930,4930,4930,0
|
|
20250109,121700,387642920,4930,4930,4930,4930,0
|
|
20250109,121600,387642920,4930,4930,4930,4930,2
|
|
20250109,121500,387633060,4930,4930,4930,4930,0
|
|
20250109,121400,387633060,4930,4930,4930,4930,0
|
|
20250109,121300,387633060,4930,4930,4930,4930,0
|
|
20250109,121200,387633060,4930,4930,4930,4930,30
|
|
20250109,121100,387485160,4930,4930,4930,4930,0
|
|
20250109,121000,387485160,4930,4930,4930,4930,200
|
|
20250109,120900,386499160,4930,4930,4930,4930,247
|
|
20250109,120800,385281450,4920,4920,4920,4920,0
|
|
20250109,120700,385281450,4920,4920,4920,4920,0
|
|
20250109,120600,385281450,4920,4920,4920,4920,200
|
|
20250109,120500,384297450,4920,4920,4920,4920,0
|
|
20250109,120400,384297450,4920,4920,4920,4920,60
|
|
20250109,120300,384002250,4920,4920,4920,4920,760
|
|
20250109,120200,380263050,4920,4920,4920,4920,843
|
|
20250109,120100,376115490,4925,4925,4925,4925,0
|
|
20250109,120000,376115490,4925,4925,4925,4925,0
|
|
20250109,115900,376115490,4925,4925,4925,4925,0
|
|
20250109,115800,376115490,4925,4925,4925,4925,147
|
|
20250109,115700,375391515,4920,4920,4920,4920,41
|
|
20250109,115600,375189795,4920,4920,4920,4920,0
|
|
20250109,115500,375189795,4920,4920,4920,4920,1
|
|
20250109,115400,375184875,4925,4925,4925,4925,0
|
|
20250109,115300,375184875,4925,4925,4925,4925,0
|
|
20250109,115200,375184875,4925,4925,4925,4925,0
|
|
20250109,115100,375184875,4925,4925,4925,4925,0
|
|
20250109,115000,375184875,4925,4925,4925,4925,0
|
|
20250109,114900,375184875,4925,4925,4925,4925,1353
|
|
20250109,114800,368521350,4925,4925,4925,4925,1
|
|
20250109,114700,368516425,4925,4925,4925,4925,0
|
|
20250109,114600,368516425,4925,4925,4925,4925,0
|
|
20250109,114500,368516425,4925,4925,4925,4925,0
|
|
20250109,114400,368516425,4925,4925,4925,4925,253
|
|
20250109,114300,367270400,4925,4925,4925,4925,0
|
|
20250109,114200,367270400,4925,4935,4935,4925,663
|
|
20250109,114100,364004155,4935,4935,4935,4935,0
|
|
20250109,114000,364004155,4935,4935,4935,4935,0
|
|
20250109,113900,364004155,4935,4935,4935,4935,0
|
|
20250109,113800,364004155,4935,4935,4935,4935,0
|
|
20250109,113700,364004155,4935,4930,4935,4930,15
|
|
20250109,113600,363930155,4935,4935,4935,4935,0
|
|
20250109,113500,363930155,4935,4935,4935,4935,44
|
|
20250109,113400,363713015,4930,4930,4930,4930,0
|
|
20250109,113300,363713015,4930,4930,4930,4930,0
|
|
20250109,113200,363713015,4930,4930,4930,4925,11
|
|
20250109,113100,363658815,4930,4930,4930,4930,0
|
|
20250109,113000,363658815,4930,4930,4930,4930,0
|
|
20250109,112900,363658815,4930,4930,4930,4930,0
|
|
20250109,112800,363658815,4930,4930,4930,4930,766
|
|
20250109,112700,359882435,4930,4930,4930,4930,45
|
|
20250109,112600,359660585,4925,4925,4925,4925,0
|
|
20250109,112500,359660585,4925,4925,4925,4925,0
|
|
20250109,112400,359660585,4925,4925,4925,4925,0
|
|
20250109,112300,359660585,4925,4935,4935,4925,61
|
|
20250109,112200,359360150,4925,4925,4925,4925,0
|
|
20250109,112100,359360150,4925,4925,4925,4925,0
|
|
20250109,112000,359360150,4925,4925,4925,4925,0
|
|
20250109,111900,359360150,4925,4925,4925,4925,0
|
|
20250109,111800,359360150,4925,4925,4925,4925,0
|
|
20250109,111700,359360150,4925,4925,4925,4925,0
|
|
20250109,111600,359360150,4925,4925,4925,4925,0
|
|
20250109,111500,359360150,4925,4925,4925,4925,0
|
|
20250109,111400,359360150,4925,4925,4925,4925,0
|
|
20250109,111300,359360150,4925,4925,4925,4925,21
|
|
20250109,111200,359256725,4930,4930,4930,4930,0
|
|
20250109,111100,359256725,4930,4930,4930,4930,506
|
|
20250109,111000,356762145,4945,4945,4945,4945,0
|
|
20250109,110900,356762145,4945,4945,4945,4945,0
|
|
20250109,110800,356762145,4945,4945,4945,4945,0
|
|
20250109,110700,356762145,4945,4945,4945,4945,0
|
|
20250109,110600,356762145,4945,4945,4945,4945,0
|
|
20250109,110500,356762145,4945,4945,4945,4945,0
|
|
20250109,110400,356762145,4945,4945,4945,4945,0
|
|
20250109,110300,356762145,4945,4945,4945,4945,0
|
|
20250109,110200,356762145,4945,4945,4945,4945,0
|
|
20250109,110100,356762145,4945,4945,4945,4945,0
|
|
20250109,110000,356762145,4945,4945,4945,4945,0
|
|
20250109,105900,356762145,4945,4945,4945,4945,0
|
|
20250109,105800,356762145,4945,4945,4945,4945,1
|
|
20250109,105700,356757200,4945,4945,4945,4945,0
|
|
20250109,105600,356757200,4945,4945,4945,4945,100
|
|
20250109,105500,356262700,4945,4940,4945,4940,10
|
|
20250109,105400,356213285,4940,4940,4940,4940,10
|
|
20250109,105300,356163885,4930,4930,4930,4930,0
|
|
20250109,105200,356163885,4930,4925,4930,4925,277
|
|
20250109,105100,354799655,4925,4925,4925,4925,347
|
|
20250109,105000,353090680,4925,4925,4925,4925,0
|
|
20250109,104900,353090680,4925,4925,4925,4925,6
|
|
20250109,104800,353061130,4920,4920,4920,4920,0
|
|
20250109,104700,353061130,4920,4920,4920,4920,0
|
|
20250109,104600,353061130,4920,4920,4920,4920,2
|
|
20250109,104500,353051290,4920,4920,4920,4920,10
|
|
20250109,104400,353002090,4920,4920,4920,4920,0
|
|
20250109,104300,353002090,4920,4920,4920,4920,438
|
|
20250109,104200,350847130,4920,4920,4920,4920,126
|
|
20250109,104100,350227210,4920,4920,4920,4920,10
|
|
20250109,104000,350178010,4920,4920,4920,4920,0
|
|
20250109,103900,350178010,4920,4925,4925,4920,257
|
|
20250109,103800,348913565,4920,4920,4920,4920,45
|
|
20250109,103700,348692165,4925,4925,4925,4925,0
|
|
20250109,103600,348692165,4925,4925,4925,4925,0
|
|
20250109,103500,348692165,4925,4925,4925,4925,1
|
|
20250109,103400,348687240,4925,4925,4925,4925,0
|
|
20250109,103300,348687240,4925,4925,4925,4925,4
|
|
20250109,103200,348667540,4920,4920,4920,4920,0
|
|
20250109,103100,348667540,4920,4920,4920,4920,1020
|
|
20250109,103000,343649140,4925,4925,4925,4925,0
|
|
20250109,102900,343649140,4925,4925,4925,4925,200
|
|
20250109,102800,342664140,4925,4925,4925,4925,0
|
|
20250109,102700,342664140,4925,4925,4925,4925,15
|
|
20250109,102600,342590265,4920,4920,4920,4920,200
|
|
20250109,102500,341606265,4920,4920,4920,4920,207
|
|
20250109,102400,340587825,4925,4925,4925,4925,300
|
|
20250109,102300,339110325,4925,4925,4925,4925,261
|
|
20250109,102200,337824900,4930,4930,4930,4930,0
|
|
20250109,102100,337824900,4930,4930,4930,4930,23
|
|
20250109,102000,337711510,4930,4925,4930,4925,289
|
|
20250109,101900,336287935,4925,4925,4925,4925,0
|
|
20250109,101800,336287935,4925,4925,4925,4925,11
|
|
20250109,101700,336233760,4915,4920,4920,4915,2100
|
|
20250109,101600,325912195,4925,4925,4925,4925,0
|
|
20250109,101500,325912195,4925,4925,4925,4925,50
|
|
20250109,101400,325665945,4920,4920,4920,4920,0
|
|
20250109,101300,325665945,4920,4920,4920,4920,0
|
|
20250109,101200,325665945,4920,4920,4920,4920,487
|
|
20250109,101100,323269905,4920,4920,4920,4920,357
|
|
20250109,101000,321513465,4920,4920,4920,4920,0
|
|
20250109,100900,321513465,4920,4925,4925,4920,2000
|
|
20250109,100800,311671280,4940,4940,4940,4940,1
|
|
20250109,100700,311666340,4945,4945,4945,4945,3
|
|
20250109,100600,311651505,4925,4925,4925,4925,58
|
|
20250109,100500,311365855,4915,4915,4915,4915,0
|
|
20250109,100400,311365855,4915,4915,4915,4915,0
|
|
20250109,100300,311365855,4915,4920,4925,4915,369
|
|
20250109,100200,309551130,4920,4920,4920,4920,0
|
|
20250109,100100,309551130,4920,4920,4920,4920,1
|
|
20250109,100000,309546210,4920,4920,4920,4920,0
|
|
20250109,095900,309546210,4920,4920,4920,4920,1
|
|
20250109,095800,309541290,4915,4915,4915,4915,0
|
|
20250109,095700,309541290,4915,4915,4915,4915,17
|
|
20250109,095600,309457735,4910,4910,4910,4910,0
|
|
20250109,095500,309457735,4910,4910,4910,4910,0
|
|
20250109,095400,309457735,4910,4910,4910,4910,200
|
|
20250109,095300,308475735,4905,4905,4905,4905,0
|
|
20250109,095200,308475735,4905,4905,4905,4905,0
|
|
20250109,095100,308475735,4905,4905,4905,4905,0
|
|
20250109,095000,308475735,4905,4905,4905,4905,278
|
|
20250109,094900,307112145,4915,4915,4915,4915,29
|
|
20250109,094800,306969610,4905,4905,4905,4905,0
|
|
20250109,094700,306969610,4905,4905,4905,4905,0
|
|
20250109,094600,306969610,4905,4915,4915,4905,510
|
|
20250109,094500,304467960,4900,4900,4900,4900,200
|
|
20250109,094400,303487960,4920,4920,4920,4920,2
|
|
20250109,094300,303478120,4920,4900,4920,4895,5471
|
|
20250109,094200,276671230,4905,4915,4920,4905,5334
|
|
20250109,094100,250501495,4915,4920,4920,4915,510
|
|
20250109,094000,247994725,4920,4920,4920,4920,0
|
|
20250109,093900,247994725,4920,4915,4920,4910,2255
|
|
20250109,093800,236921735,4915,4915,4915,4910,4166
|
|
20250109,093700,216447130,4915,4925,4925,4915,11277
|
|
20250109,093600,160990705,4925,4925,4925,4925,1
|
|
20250109,093500,160985780,4925,4925,4925,4925,0
|
|
20250109,093400,160985780,4925,4925,4925,4925,190
|
|
20250109,093300,160050030,4925,4930,4930,4925,49
|
|
20250109,093200,159808555,4925,4925,4925,4925,0
|
|
20250109,093100,159808555,4925,4930,4945,4925,1428
|
|
20250109,093000,152766510,4930,4950,4950,4930,1412
|
|
20250109,092900,145782455,4955,4955,4955,4955,0
|
|
20250109,092800,145782455,4955,4960,4960,4955,126
|
|
20250109,092700,145158075,4960,4960,4960,4960,0
|
|
20250109,092600,145158075,4960,4965,4965,4960,120
|
|
20250109,092500,144562775,4965,4965,4965,4965,40
|
|
20250109,092400,144364175,4965,4965,4965,4965,0
|
|
20250109,092300,144364175,4965,4965,4965,4965,113
|
|
20250109,092200,143803130,4945,4945,4945,4945,0
|
|
20250109,092100,143803130,4945,4950,4950,4945,2520
|
|
20250109,092000,131340665,4950,4960,4960,4950,7092
|
|
20250109,091900,96216400,4960,4995,4995,4960,118
|
|
20250109,091800,95630385,4960,4965,4965,4960,601
|
|
20250109,091700,92648830,4990,4990,4990,4990,192
|
|
20250109,091600,91690750,4960,4960,4960,4960,0
|
|
20250109,091500,91690750,4960,4975,4975,4960,6281
|
|
20250109,091400,60519820,4975,4980,4980,4975,410
|
|
20250109,091300,58479520,4975,4975,4975,4975,0
|
|
20250109,091200,58479520,4975,4975,4975,4975,0
|
|
20250109,091100,58479520,4975,4975,4975,4975,1
|
|
20250109,091000,58474545,5020,5020,5020,5020,1
|
|
20250109,090900,58469525,4970,4980,4980,4970,2101
|
|
20250109,090800,48020205,5020,4980,5020,4980,395
|
|
20250109,090700,46051465,4980,5000,5000,4980,749
|
|
20250109,090600,42317200,5000,5000,5000,5000,401
|
|
20250109,090500,40312200,5000,5000,5000,5000,11
|
|
20250109,090400,40257200,5010,5020,5020,5010,4
|
|
20250109,090300,40237130,4990,4990,4990,4990,110
|
|
20250109,090200,39688230,4990,5000,5000,4990,3387
|
|
20250109,090100,22783320,5000,5020,5020,5000,3972
|
|
20250109,090000,2901760,5020,5050,5050,5020,577
|