630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192700,255539200,4830,4830,4830,4830,5182
|
|
20250113,192600,255539200,4830,4830,4830,4830,0
|
|
20250113,192500,255539200,4830,4830,4830,4830,0
|
|
20250113,192400,255539200,4830,4830,4830,4830,0
|
|
20250113,192300,255539200,4830,4830,4830,4830,0
|
|
20250113,192200,255539200,4830,4830,4830,4830,0
|
|
20250113,192100,255539200,4830,4830,4830,4830,0
|
|
20250113,192000,255539200,4830,4830,4830,4830,0
|
|
20250113,191900,255539200,4830,4830,4830,4830,0
|
|
20250113,191800,255539200,4830,4830,4830,4830,0
|
|
20250113,191700,255539200,4830,4830,4830,4830,0
|
|
20250113,191600,255539200,4830,4830,4830,4830,0
|
|
20250113,191500,255539200,4830,4830,4830,4830,0
|
|
20250113,191400,255539200,4830,4830,4830,4830,0
|
|
20250113,191300,255539200,4830,4830,4830,4830,0
|
|
20250113,191200,255539200,4830,4830,4830,4830,0
|
|
20250113,191100,255539200,4830,4830,4830,4830,0
|
|
20250113,191000,255539200,4830,4830,4830,4830,0
|
|
20250113,190900,255539200,4830,4830,4830,4830,0
|
|
20250113,190800,255539200,4830,4830,4830,4830,0
|
|
20250113,190700,255539200,4830,4830,4830,4830,0
|
|
20250113,190600,255539200,4830,4830,4830,4830,0
|
|
20250113,190500,255539200,4830,4830,4830,4830,0
|
|
20250113,190400,255539200,4830,4830,4830,4830,0
|
|
20250113,190300,255539200,4830,4830,4830,4830,0
|
|
20250113,190200,255539200,4830,4830,4830,4830,0
|
|
20250113,190100,255539200,4830,4830,4830,4830,0
|
|
20250113,190000,255539200,4830,4830,4830,4830,0
|
|
20250113,185900,255539200,4830,4830,4830,4830,0
|
|
20250113,185800,255539200,4830,4830,4830,4830,0
|
|
20250113,185700,255539200,4830,4830,4830,4830,5182
|
|
20250113,185600,255539200,4830,4830,4830,4830,0
|
|
20250113,185500,255539200,4830,4830,4830,4830,0
|
|
20250113,185400,255539200,4830,4830,4830,4830,0
|
|
20250113,185300,255539200,4830,4830,4830,4830,0
|
|
20250113,185200,255539200,4830,4830,4830,4830,0
|
|
20250113,185100,255539200,4830,4830,4830,4830,0
|
|
20250113,185000,255539200,4830,4830,4830,4830,0
|
|
20250113,184900,255539200,4830,4830,4830,4830,0
|
|
20250113,184800,255539200,4830,4830,4830,4830,0
|
|
20250113,184700,255539200,4830,4830,4830,4830,0
|
|
20250113,184600,255539200,4830,4830,4830,4830,0
|
|
20250113,184500,255539200,4830,4830,4830,4830,0
|
|
20250113,184400,255539200,4830,4830,4830,4830,0
|
|
20250113,184300,255539200,4830,4830,4830,4830,0
|
|
20250113,184200,255539200,4830,4830,4830,4830,0
|
|
20250113,184100,255539200,4830,4830,4830,4830,0
|
|
20250113,184000,255539200,4830,4830,4830,4830,0
|
|
20250113,183900,255539200,4830,4830,4830,4830,0
|
|
20250113,183800,255539200,4830,4830,4830,4830,0
|
|
20250113,183700,255539200,4830,4830,4830,4830,0
|
|
20250113,183600,255539200,4830,4830,4830,4830,0
|
|
20250113,183500,255539200,4830,4830,4830,4830,0
|
|
20250113,183400,255539200,4830,4830,4830,4830,0
|
|
20250113,183300,255539200,4830,4830,4830,4830,0
|
|
20250113,183200,255539200,4830,4830,4830,4830,0
|
|
20250113,183100,255539200,4830,4830,4830,4830,0
|
|
20250113,183000,255539200,4830,4830,4830,4830,0
|
|
20250113,182900,255539200,4830,4830,4830,4830,0
|
|
20250113,182800,255539200,4830,4830,4830,4830,0
|
|
20250113,182700,255539200,4830,4830,4830,4830,5182
|
|
20250113,182600,255539200,4830,4830,4830,4830,0
|
|
20250113,182500,255539200,4830,4830,4830,4830,0
|
|
20250113,182400,255539200,4830,4830,4830,4830,0
|
|
20250113,182300,255539200,4830,4830,4830,4830,0
|
|
20250113,182200,255539200,4830,4830,4830,4830,0
|
|
20250113,182100,255539200,4830,4830,4830,4830,0
|
|
20250113,182000,255539200,4830,4830,4830,4830,0
|
|
20250113,181900,255539200,4830,4830,4830,4830,0
|
|
20250113,181800,255539200,4830,4830,4830,4830,0
|
|
20250113,181700,255539200,4830,4830,4830,4830,0
|
|
20250113,181600,255539200,4830,4830,4830,4830,0
|
|
20250113,181500,255539200,4830,4830,4830,4830,0
|
|
20250113,181400,255539200,4830,4830,4830,4830,0
|
|
20250113,181300,255539200,4830,4830,4830,4830,0
|
|
20250113,181200,255539200,4830,4830,4830,4830,0
|
|
20250113,181100,255539200,4830,4830,4830,4830,0
|
|
20250113,181000,255539200,4830,4830,4830,4830,0
|
|
20250113,180900,255539200,4830,4830,4830,4830,0
|
|
20250113,180800,255539200,4830,4830,4830,4830,0
|
|
20250113,180700,255539200,4830,4830,4830,4830,0
|
|
20250113,180600,255539200,4830,4830,4830,4830,0
|
|
20250113,180500,255539200,4830,4830,4830,4830,0
|
|
20250113,180400,255539200,4830,4830,4830,4830,0
|
|
20250113,180300,255539200,4830,4830,4830,4830,0
|
|
20250113,180200,255539200,4830,4830,4830,4830,0
|
|
20250113,180100,255539200,4830,4830,4830,4830,0
|
|
20250113,180000,255539200,4830,4830,4830,4830,0
|
|
20250113,175900,255539200,4830,4830,4830,4830,0
|
|
20250113,175800,255539200,4830,4830,4830,4830,0
|
|
20250113,175700,255539200,4830,4830,4830,4830,5182
|
|
20250113,175600,255539200,4830,4830,4830,4830,0
|
|
20250113,175500,255539200,4830,4830,4830,4830,0
|
|
20250113,175400,255539200,4830,4830,4830,4830,0
|
|
20250113,175300,255539200,4830,4830,4830,4830,0
|
|
20250113,175200,255539200,4830,4830,4830,4830,0
|
|
20250113,175100,255539200,4830,4830,4830,4830,0
|
|
20250113,175000,255539200,4830,4830,4830,4830,0
|
|
20250113,174900,255539200,4830,4830,4830,4830,0
|
|
20250113,174800,255539200,4830,4830,4830,4830,0
|
|
20250113,174700,255539200,4830,4830,4830,4830,0
|
|
20250113,174600,255539200,4830,4830,4830,4830,0
|
|
20250113,174500,255539200,4830,4830,4830,4830,0
|
|
20250113,174400,255539200,4830,4830,4830,4830,0
|
|
20250113,174300,255539200,4830,4830,4830,4830,0
|
|
20250113,174200,255539200,4830,4830,4830,4830,0
|
|
20250113,174100,255539200,4830,4830,4830,4830,0
|
|
20250113,174000,255539200,4830,4830,4830,4830,0
|
|
20250113,173900,255539200,4830,4830,4830,4830,0
|
|
20250113,173800,255539200,4830,4830,4830,4830,0
|
|
20250113,173700,255539200,4830,4830,4830,4830,0
|
|
20250113,173600,255539200,4830,4830,4830,4830,0
|
|
20250113,173500,255539200,4830,4830,4830,4830,0
|
|
20250113,173400,255539200,4830,4830,4830,4830,0
|
|
20250113,173300,255539200,4830,4830,4830,4830,0
|
|
20250113,173200,255539200,4830,4830,4830,4830,0
|
|
20250113,173100,255539200,4830,4830,4830,4830,0
|
|
20250113,173000,255539200,4830,4830,4830,4830,0
|
|
20250113,172900,255539200,4830,4830,4830,4830,0
|
|
20250113,172800,255539200,4830,4830,4830,4830,0
|
|
20250113,172700,255539200,4830,4830,4830,4830,5182
|
|
20250113,172600,255539200,4830,4830,4830,4830,0
|
|
20250113,172500,255539200,4830,4830,4830,4830,0
|
|
20250113,172400,255539200,4830,4830,4830,4830,0
|
|
20250113,172300,255539200,4830,4830,4830,4830,0
|
|
20250113,172200,255539200,4830,4830,4830,4830,0
|
|
20250113,172100,255539200,4830,4830,4830,4830,0
|
|
20250113,172000,255539200,4830,4830,4830,4830,0
|
|
20250113,171900,255539200,4830,4830,4830,4830,0
|
|
20250113,171800,255539200,4830,4830,4830,4830,0
|
|
20250113,171700,255539200,4830,4830,4830,4830,0
|
|
20250113,171600,255539200,4830,4830,4830,4830,0
|
|
20250113,171500,255539200,4830,4830,4830,4830,0
|
|
20250113,171400,255539200,4830,4830,4830,4830,0
|
|
20250113,171300,255539200,4830,4830,4830,4830,0
|
|
20250113,171200,255539200,4830,4830,4830,4830,0
|
|
20250113,171100,255539200,4830,4830,4830,4830,0
|
|
20250113,171000,255539200,4830,4830,4830,4830,0
|
|
20250113,170900,255539200,4830,4830,4830,4830,0
|
|
20250113,170800,255539200,4830,4830,4830,4830,0
|
|
20250113,170700,255539200,4830,4830,4830,4830,0
|
|
20250113,170600,255539200,4830,4830,4830,4830,0
|
|
20250113,170500,255539200,4830,4830,4830,4830,0
|
|
20250113,170400,255539200,4830,4830,4830,4830,0
|
|
20250113,170300,255539200,4830,4830,4830,4830,0
|
|
20250113,170200,255539200,4830,4830,4830,4830,0
|
|
20250113,170100,255539200,4830,4830,4830,4830,0
|
|
20250113,170000,255539200,4830,4830,4830,4830,0
|
|
20250113,165900,255539200,4830,4830,4830,4830,0
|
|
20250113,165800,255539200,4830,4830,4830,4830,0
|
|
20250113,165700,255539200,4830,4830,4830,4830,5182
|
|
20250113,165600,255539200,4830,4830,4830,4830,0
|
|
20250113,165500,255539200,4830,4830,4830,4830,0
|
|
20250113,165400,255539200,4830,4830,4830,4830,0
|
|
20250113,165300,255539200,4830,4830,4830,4830,0
|
|
20250113,165200,255539200,4830,4830,4830,4830,0
|
|
20250113,165100,255539200,4830,4830,4830,4830,0
|
|
20250113,165000,255539200,4830,4830,4830,4830,0
|
|
20250113,164900,255539200,4830,4830,4830,4830,0
|
|
20250113,164800,255539200,4830,4830,4830,4830,0
|
|
20250113,164700,255539200,4830,4830,4830,4830,0
|
|
20250113,164600,255539200,4830,4830,4830,4830,0
|
|
20250113,164500,255539200,4830,4830,4830,4830,0
|
|
20250113,164400,255539200,4830,4830,4830,4830,0
|
|
20250113,164300,255539200,4830,4830,4830,4830,0
|
|
20250113,164200,255539200,4830,4830,4830,4830,0
|
|
20250113,164100,255539200,4830,4830,4830,4830,0
|
|
20250113,164000,255539200,4830,4830,4830,4830,0
|
|
20250113,163900,255539200,4830,4830,4830,4830,0
|
|
20250113,163800,255539200,4830,4830,4830,4830,0
|
|
20250113,163700,255539200,4830,4830,4830,4830,0
|
|
20250113,163600,255539200,4830,4830,4830,4830,0
|
|
20250113,163500,255539200,4830,4830,4830,4830,0
|
|
20250113,163400,255539200,4830,4830,4830,4830,0
|
|
20250113,163300,255539200,4830,4830,4830,4830,0
|
|
20250113,163200,255539200,4830,4830,4830,4830,0
|
|
20250113,163100,255539200,4830,4830,4830,4830,0
|
|
20250113,163000,255539200,4830,4830,4830,4830,0
|
|
20250113,162900,255539200,4830,4830,4830,4830,0
|
|
20250113,162800,255539200,4830,4830,4830,4830,0
|
|
20250113,162700,255539200,4830,4830,4830,4830,5182
|
|
20250113,162600,255539200,4830,4830,4830,4830,0
|
|
20250113,162500,255539200,4830,4830,4830,4830,0
|
|
20250113,162400,255539200,4830,4830,4830,4830,0
|
|
20250113,162300,255539200,4830,4830,4830,4830,0
|
|
20250113,162200,255539200,4830,4830,4830,4830,0
|
|
20250113,162100,255539200,4830,4830,4830,4830,0
|
|
20250113,162000,255539200,4830,4830,4830,4830,0
|
|
20250113,161900,255539200,4830,4830,4830,4830,0
|
|
20250113,161800,255539200,4830,4830,4830,4830,0
|
|
20250113,161700,255539200,4830,4830,4830,4830,0
|
|
20250113,161600,255539200,4830,4830,4830,4830,0
|
|
20250113,161500,255539200,4830,4830,4830,4830,0
|
|
20250113,161400,255539200,4830,4830,4830,4830,0
|
|
20250113,161300,255539200,4830,4830,4830,4830,0
|
|
20250113,161200,255539200,4830,4830,4830,4830,0
|
|
20250113,161100,255539200,4830,4830,4830,4830,0
|
|
20250113,161000,255539200,4830,4830,4830,4830,0
|
|
20250113,160900,255539200,4830,4830,4830,4830,0
|
|
20250113,160800,255539200,4830,4830,4830,4830,0
|
|
20250113,160700,255539200,4830,4830,4830,4830,0
|
|
20250113,160600,255539200,4830,4830,4830,4830,0
|
|
20250113,160500,255539200,4830,4830,4830,4830,0
|
|
20250113,160400,255539200,4830,4830,4830,4830,0
|
|
20250113,160300,255539200,4830,4830,4830,4830,0
|
|
20250113,160200,255539200,4830,4830,4830,4830,0
|
|
20250113,160100,255539200,4830,4830,4830,4830,0
|
|
20250113,160000,255539200,4830,4830,4830,4830,0
|
|
20250113,155900,255539200,4830,4830,4830,4830,0
|
|
20250113,155800,255539200,4830,4830,4830,4830,0
|
|
20250113,155700,255539200,4830,4830,4830,4830,5182
|
|
20250113,155600,255539200,4830,4830,4830,4830,0
|
|
20250113,155500,255539200,4830,4830,4830,4830,0
|
|
20250113,155400,255539200,4830,4830,4830,4830,0
|
|
20250113,155300,255539200,4830,4830,4830,4830,0
|
|
20250113,155200,255539200,4830,4830,4830,4830,0
|
|
20250113,155100,255539200,4830,4830,4830,4830,0
|
|
20250113,155000,255539200,4830,4830,4830,4830,0
|
|
20250113,154900,255539200,4830,4830,4830,4830,0
|
|
20250113,154800,255539200,4830,4830,4830,4830,0
|
|
20250113,154700,255539200,4830,4830,4830,4830,0
|
|
20250113,154600,255539200,4830,4830,4830,4830,0
|
|
20250113,154500,255539200,4830,4830,4830,4830,0
|
|
20250113,154400,255539200,4830,4830,4830,4830,0
|
|
20250113,154300,255539200,4830,4830,4830,4830,0
|
|
20250113,154200,255539200,4830,4830,4830,4830,0
|
|
20250113,154100,255539200,4830,4830,4830,4830,0
|
|
20250113,154000,255539200,4830,4830,4830,4830,0
|
|
20250113,153900,255539200,4830,4830,4830,4830,0
|
|
20250113,153800,255539200,4830,4830,4830,4830,0
|
|
20250113,153700,255539200,4830,4830,4830,4830,0
|
|
20250113,153600,255539200,4830,4830,4830,4830,0
|
|
20250113,153500,255539200,4830,4830,4830,4830,0
|
|
20250113,153400,255539200,4830,4830,4830,4830,0
|
|
20250113,153300,255539200,4830,4830,4830,4830,0
|
|
20250113,153200,255539200,4830,4830,4830,4830,0
|
|
20250113,153100,255539200,4830,4830,4830,4830,0
|
|
20250113,153000,255539200,4830,4830,4830,4830,5182
|
|
20250113,152900,230510140,4845,4845,4845,4845,0
|
|
20250113,152800,230510140,4845,4845,4845,4845,0
|
|
20250113,152700,230510140,4845,4845,4845,4845,0
|
|
20250113,152600,230510140,4845,4845,4845,4845,0
|
|
20250113,152500,230510140,4845,4845,4845,4845,0
|
|
20250113,152400,230510140,4845,4845,4845,4845,0
|
|
20250113,152300,230510140,4845,4845,4845,4845,0
|
|
20250113,152200,230510140,4845,4845,4845,4845,0
|
|
20250113,152100,230510140,4845,4845,4845,4845,0
|
|
20250113,152000,230510140,4845,4845,4845,4845,0
|
|
20250113,151900,230510140,4845,4845,4845,4845,37
|
|
20250113,151800,230330875,4865,4865,4865,4865,0
|
|
20250113,151700,230330875,4865,4865,4865,4865,1
|
|
20250113,151600,230326010,4870,4870,4870,4870,1
|
|
20250113,151500,230321140,4870,4870,4870,4870,0
|
|
20250113,151400,230321140,4870,4845,4870,4845,45
|
|
20250113,151300,230102990,4840,4840,4840,4840,0
|
|
20250113,151200,230102990,4840,4840,4840,4840,0
|
|
20250113,151100,230102990,4840,4840,4840,4840,0
|
|
20250113,151000,230102990,4840,4840,4840,4840,0
|
|
20250113,150900,230102990,4840,4840,4840,4840,0
|
|
20250113,150800,230102990,4840,4845,4845,4840,200
|
|
20250113,150700,229134620,4845,4850,4850,4845,224
|
|
20250113,150600,228049185,4850,4850,4850,4850,2
|
|
20250113,150500,228039485,4850,4850,4850,4850,0
|
|
20250113,150400,228039485,4850,4850,4850,4850,0
|
|
20250113,150300,228039485,4850,4850,4850,4850,0
|
|
20250113,150200,228039485,4850,4850,4850,4850,0
|
|
20250113,150100,228039485,4850,4855,4855,4850,1600
|
|
20250113,150000,220278235,4885,4885,4885,4885,0
|
|
20250113,145900,220278235,4885,4885,4885,4885,10
|
|
20250113,145800,220229385,4885,4885,4885,4885,10
|
|
20250113,145700,220180535,4850,4850,4850,4850,0
|
|
20250113,145600,220180535,4850,4850,4850,4850,0
|
|
20250113,145500,220180535,4850,4850,4850,4850,0
|
|
20250113,145400,220180535,4850,4850,4850,4850,0
|
|
20250113,145300,220180535,4850,4850,4850,4850,209
|
|
20250113,145200,219166885,4850,4850,4850,4850,0
|
|
20250113,145100,219166885,4850,4850,4850,4850,0
|
|
20250113,145000,219166885,4850,4850,4850,4850,0
|
|
20250113,144900,219166885,4850,4855,4855,4850,2200
|
|
20250113,144800,208496765,4855,4855,4855,4855,0
|
|
20250113,144700,208496765,4855,4855,4855,4855,0
|
|
20250113,144600,208496765,4855,4855,4855,4855,0
|
|
20250113,144500,208496765,4855,4855,4855,4855,22
|
|
20250113,144400,208389955,4855,4855,4855,4855,0
|
|
20250113,144300,208389955,4855,4855,4855,4855,0
|
|
20250113,144200,208389955,4855,4890,4890,4855,2
|
|
20250113,144100,208380210,4875,4875,4875,4875,516
|
|
20250113,144000,205864710,4855,4855,4855,4855,0
|
|
20250113,143900,205864710,4855,4855,4855,4855,0
|
|
20250113,143800,205864710,4855,4855,4855,4855,0
|
|
20250113,143700,205864710,4855,4855,4855,4855,0
|
|
20250113,143600,205864710,4855,4860,4860,4855,1000
|
|
20250113,143500,201009605,4880,4880,4880,4880,0
|
|
20250113,143400,201009605,4880,4880,4880,4880,1
|
|
20250113,143300,201004725,4860,4860,4860,4860,1
|
|
20250113,143200,200999865,4855,4895,4895,4855,1010
|
|
20250113,143100,196093940,4895,4895,4895,4895,0
|
|
20250113,143000,196093940,4895,4860,4895,4860,290
|
|
20250113,142900,194680005,4870,4870,4870,4870,100
|
|
20250113,142800,194193005,4860,4860,4860,4860,0
|
|
20250113,142700,194193005,4860,4860,4860,4860,1
|
|
20250113,142600,194188145,4870,4870,4870,4870,5
|
|
20250113,142500,194163795,4870,4870,4870,4870,0
|
|
20250113,142400,194163795,4870,4870,4870,4870,0
|
|
20250113,142300,194163795,4870,4870,4870,4870,181
|
|
20250113,142200,193282325,4870,4870,4870,4870,0
|
|
20250113,142100,193282325,4870,4870,4870,4870,206
|
|
20250113,142000,192279105,4870,4870,4870,4870,2
|
|
20250113,141900,192269365,4860,4860,4860,4860,465
|
|
20250113,141800,190009465,4870,4870,4870,4870,103
|
|
20250113,141700,189507855,4870,4870,4870,4870,0
|
|
20250113,141600,189507855,4870,4870,4870,4870,0
|
|
20250113,141500,189507855,4870,4870,4870,4870,0
|
|
20250113,141400,189507855,4870,4865,4870,4860,174
|
|
20250113,141300,188661500,4890,4890,4890,4890,0
|
|
20250113,141200,188661500,4890,4890,4890,4890,0
|
|
20250113,141100,188661500,4890,4890,4890,4890,2
|
|
20250113,141000,188651720,4865,4865,4865,4865,0
|
|
20250113,140900,188651720,4865,4865,4865,4865,0
|
|
20250113,140800,188651720,4865,4865,4865,4865,0
|
|
20250113,140700,188651720,4865,4865,4865,4865,3
|
|
20250113,140600,188637125,4860,4860,4860,4860,22
|
|
20250113,140500,188530205,4860,4860,4860,4860,0
|
|
20250113,140400,188530205,4860,4875,4875,4860,1289
|
|
20250113,140300,182259655,4875,4875,4875,4875,0
|
|
20250113,140200,182259655,4875,4875,4875,4875,0
|
|
20250113,140100,182259655,4875,4875,4875,4875,0
|
|
20250113,140000,182259655,4875,4875,4875,4875,0
|
|
20250113,135900,182259655,4875,4880,4880,4875,23
|
|
20250113,135800,182147430,4880,4880,4880,4880,0
|
|
20250113,135700,182147430,4880,4880,4880,4880,0
|
|
20250113,135600,182147430,4880,4880,4880,4880,61
|
|
20250113,135500,181849750,4885,4885,4885,4885,0
|
|
20250113,135400,181849750,4885,4885,4885,4885,0
|
|
20250113,135300,181849750,4885,4885,4885,4885,10
|
|
20250113,135200,181800900,4900,4900,4900,4900,100
|
|
20250113,135100,181310900,4900,4900,4900,4900,0
|
|
20250113,135000,181310900,4900,4900,4900,4900,10
|
|
20250113,134900,181261900,4900,4900,4900,4900,0
|
|
20250113,134800,181261900,4900,4900,4900,4900,492
|
|
20250113,134700,178851100,4900,4900,4900,4900,0
|
|
20250113,134600,178851100,4900,4900,4900,4900,0
|
|
20250113,134500,178851100,4900,4900,4900,4900,0
|
|
20250113,134400,178851100,4900,4900,4900,4900,0
|
|
20250113,134300,178851100,4900,4900,4900,4900,0
|
|
20250113,134200,178851100,4900,4900,4900,4900,0
|
|
20250113,134100,178851100,4900,4900,4900,4900,0
|
|
20250113,134000,178851100,4900,4900,4900,4900,1
|
|
20250113,133900,178846200,4875,4875,4875,4875,0
|
|
20250113,133800,178846200,4875,4875,4875,4875,0
|
|
20250113,133700,178846200,4875,4875,4875,4875,0
|
|
20250113,133600,178846200,4875,4875,4875,4875,143
|
|
20250113,133500,178149075,4875,4875,4875,4875,0
|
|
20250113,133400,178149075,4875,4875,4875,4875,0
|
|
20250113,133300,178149075,4875,4875,4875,4875,0
|
|
20250113,133200,178149075,4875,4875,4875,4875,0
|
|
20250113,133100,178149075,4875,4875,4875,4875,0
|
|
20250113,133000,178149075,4875,4875,4875,4875,0
|
|
20250113,132900,178149075,4875,4875,4875,4875,0
|
|
20250113,132800,178149075,4875,4875,4875,4875,0
|
|
20250113,132700,178149075,4875,4875,4875,4875,200
|
|
20250113,132600,177174075,4875,4875,4875,4875,0
|
|
20250113,132500,177174075,4875,4875,4875,4875,0
|
|
20250113,132400,177174075,4875,4875,4875,4875,0
|
|
20250113,132300,177174075,4875,4875,4875,4875,0
|
|
20250113,132200,177174075,4875,4875,4875,4875,0
|
|
20250113,132100,177174075,4875,4875,4875,4875,0
|
|
20250113,132000,177174075,4875,4875,4875,4875,0
|
|
20250113,131900,177174075,4875,4880,4880,4875,20
|
|
20250113,131800,177076480,4905,4905,4905,4905,0
|
|
20250113,131700,177076480,4905,4905,4905,4905,0
|
|
20250113,131600,177076480,4905,4905,4905,4905,0
|
|
20250113,131500,177076480,4905,4895,4905,4895,923
|
|
20250113,131400,172552530,4880,4880,4880,4880,100
|
|
20250113,131300,172064530,4875,4875,4875,4875,0
|
|
20250113,131200,172064530,4875,4875,4875,4875,0
|
|
20250113,131100,172064530,4875,4875,4875,4875,0
|
|
20250113,131000,172064530,4875,4875,4875,4875,43
|
|
20250113,130900,171854905,4880,4880,4880,4880,1039
|
|
20250113,130800,166784585,4900,4900,4900,4900,0
|
|
20250113,130700,166784585,4900,4900,4900,4900,0
|
|
20250113,130600,166784585,4900,4900,4900,4900,0
|
|
20250113,130500,166784585,4900,4900,4900,4900,0
|
|
20250113,130400,166784585,4900,4900,4900,4900,0
|
|
20250113,130300,166784585,4900,4900,4900,4900,0
|
|
20250113,130200,166784585,4900,4900,4900,4900,0
|
|
20250113,130100,166784585,4900,4900,4900,4900,0
|
|
20250113,130000,166784585,4900,4900,4900,4900,1
|
|
20250113,125900,166779685,4880,4880,4880,4880,210
|
|
20250113,125800,165754885,4900,4900,4900,4900,0
|
|
20250113,125700,165754885,4900,4900,4900,4900,0
|
|
20250113,125600,165754885,4900,4900,4900,4900,0
|
|
20250113,125500,165754885,4900,4900,4900,4900,0
|
|
20250113,125400,165754885,4900,4900,4900,4900,0
|
|
20250113,125300,165754885,4900,4900,4900,4900,0
|
|
20250113,125200,165754885,4900,4900,4900,4900,1
|
|
20250113,125100,165749985,4890,4890,4890,4890,10
|
|
20250113,125000,165701085,4890,4890,4890,4890,102
|
|
20250113,124900,165202305,4880,4880,4880,4880,0
|
|
20250113,124800,165202305,4880,4880,4880,4880,0
|
|
20250113,124700,165202305,4880,4880,4880,4880,0
|
|
20250113,124600,165202305,4880,4880,4880,4880,0
|
|
20250113,124500,165202305,4880,4880,4880,4880,300
|
|
20250113,124400,163738305,4885,4890,4890,4885,5268
|
|
20250113,124300,137978905,4890,4895,4895,4890,1975
|
|
20250113,124200,128321145,4900,4900,4900,4900,1
|
|
20250113,124100,128316245,4895,4895,4895,4895,500
|
|
20250113,124000,125868745,4890,4890,4890,4890,0
|
|
20250113,123900,125868745,4890,4890,4890,4890,150
|
|
20250113,123800,125135245,4895,4895,4895,4895,0
|
|
20250113,123700,125135245,4895,4890,4895,4890,501
|
|
20250113,123600,122685350,4890,4890,4890,4890,1000
|
|
20250113,123500,117795350,4890,4890,4890,4890,0
|
|
20250113,123400,117795350,4890,4890,4890,4890,0
|
|
20250113,123300,117795350,4890,4890,4890,4890,0
|
|
20250113,123200,117795350,4890,4890,4890,4890,0
|
|
20250113,123100,117795350,4890,4890,4890,4890,101
|
|
20250113,123000,117301460,4895,4895,4895,4895,0
|
|
20250113,122900,117301460,4895,4895,4895,4895,0
|
|
20250113,122800,117301460,4895,4895,4895,4895,0
|
|
20250113,122700,117301460,4895,4895,4895,4895,0
|
|
20250113,122600,117301460,4895,4895,4895,4895,2
|
|
20250113,122500,117291670,4895,4895,4895,4895,0
|
|
20250113,122400,117291670,4895,4895,4895,4895,0
|
|
20250113,122300,117291670,4895,4895,4895,4895,0
|
|
20250113,122200,117291670,4895,4895,4895,4895,2
|
|
20250113,122100,117281880,4890,4890,4890,4890,228
|
|
20250113,122000,116166960,4890,4890,4890,4890,0
|
|
20250113,121900,116166960,4890,4890,4890,4890,0
|
|
20250113,121800,116166960,4890,4890,4890,4890,0
|
|
20250113,121700,116166960,4890,4890,4890,4890,0
|
|
20250113,121600,116166960,4890,4890,4890,4890,0
|
|
20250113,121500,116166960,4890,4895,4895,4890,719
|
|
20250113,121400,112650550,4895,4895,4895,4895,0
|
|
20250113,121300,112650550,4895,4895,4895,4895,50
|
|
20250113,121200,112405800,4895,4895,4895,4895,0
|
|
20250113,121100,112405800,4895,4895,4895,4895,0
|
|
20250113,121000,112405800,4895,4895,4895,4895,1
|
|
20250113,120900,112400905,4895,4895,4895,4895,0
|
|
20250113,120800,112400905,4895,4895,4895,4895,35
|
|
20250113,120700,112229580,4890,4895,4895,4890,204
|
|
20250113,120600,111231010,4895,4895,4895,4895,100
|
|
20250113,120500,110741510,4895,4895,4895,4895,0
|
|
20250113,120400,110741510,4895,4895,4895,4895,0
|
|
20250113,120300,110741510,4895,4890,4895,4890,167
|
|
20250113,120200,109924050,4895,4895,4895,4895,0
|
|
20250113,120100,109924050,4895,4895,4895,4895,20
|
|
20250113,120000,109826150,4895,4895,4895,4895,0
|
|
20250113,115900,109826150,4895,4895,4895,4895,20
|
|
20250113,115800,109728250,4895,4895,4895,4895,13
|
|
20250113,115700,109664615,4895,4895,4895,4895,2
|
|
20250113,115600,109654825,4895,4895,4895,4895,1
|
|
20250113,115500,109649930,4890,4890,4890,4890,1
|
|
20250113,115400,109645040,4895,4895,4895,4895,888
|
|
20250113,115300,105298280,4895,4895,4895,4895,1000
|
|
20250113,115200,100403280,4895,4905,4905,4895,31
|
|
20250113,115100,100251315,4900,4905,4905,4900,2788
|
|
20250113,115000,86589465,4905,4905,4905,4905,0
|
|
20250113,114900,86589465,4905,4905,4905,4905,0
|
|
20250113,114800,86589465,4905,4905,4905,4905,0
|
|
20250113,114700,86589465,4905,4905,4905,4905,0
|
|
20250113,114600,86589465,4905,4905,4905,4905,387
|
|
20250113,114500,84691230,4905,4905,4905,4905,500
|
|
20250113,114400,82238730,4910,4910,4910,4910,11
|
|
20250113,114300,82184720,4910,4910,4910,4910,0
|
|
20250113,114200,82184720,4910,4910,4910,4910,0
|
|
20250113,114100,82184720,4910,4910,4910,4910,686
|
|
20250113,114000,78816460,4915,4915,4915,4915,0
|
|
20250113,113900,78816460,4915,4915,4915,4915,6
|
|
20250113,113800,78786970,4915,4915,4915,4915,0
|
|
20250113,113700,78786970,4915,4920,4920,4915,1726
|
|
20250113,113600,70303620,4920,4920,4920,4920,0
|
|
20250113,113500,70303620,4920,4920,4920,4920,0
|
|
20250113,113400,70303620,4920,4920,4920,4920,0
|
|
20250113,113300,70303620,4920,4920,4920,4920,0
|
|
20250113,113200,70303620,4920,4920,4920,4920,0
|
|
20250113,113100,70303620,4920,4920,4920,4920,0
|
|
20250113,113000,70303620,4920,4920,4920,4920,0
|
|
20250113,112900,70303620,4920,4920,4920,4920,1
|
|
20250113,112800,70298700,4920,4920,4920,4920,0
|
|
20250113,112700,70298700,4920,4920,4920,4920,0
|
|
20250113,112600,70298700,4920,4920,4920,4920,0
|
|
20250113,112500,70298700,4920,4920,4920,4920,0
|
|
20250113,112400,70298700,4920,4920,4920,4920,0
|
|
20250113,112300,70298700,4920,4920,4920,4920,0
|
|
20250113,112200,70298700,4920,4920,4920,4920,0
|
|
20250113,112100,70298700,4920,4920,4920,4920,0
|
|
20250113,112000,70298700,4920,4920,4920,4920,74
|
|
20250113,111900,69934620,4920,4920,4920,4920,100
|
|
20250113,111800,69442620,4935,4935,4935,4935,0
|
|
20250113,111700,69442620,4935,4935,4935,4935,0
|
|
20250113,111600,69442620,4935,4935,4935,4935,1
|
|
20250113,111500,69437685,4920,4920,4920,4920,1
|
|
20250113,111400,69432765,4935,4935,4935,4935,0
|
|
20250113,111300,69432765,4935,4935,4935,4935,0
|
|
20250113,111200,69432765,4935,4935,4935,4935,0
|
|
20250113,111100,69432765,4935,4935,4935,4935,79
|
|
20250113,111000,69042900,4935,4935,4935,4935,6
|
|
20250113,110900,69013290,4935,4935,4935,4935,57
|
|
20250113,110800,68731995,4935,4935,4935,4935,0
|
|
20250113,110700,68731995,4935,4935,4935,4935,150
|
|
20250113,110600,67991745,4920,4920,4920,4920,0
|
|
20250113,110500,67991745,4920,4920,4920,4920,0
|
|
20250113,110400,67991745,4920,4925,4925,4920,150
|
|
20250113,110300,67253310,4935,4935,4935,4935,0
|
|
20250113,110200,67253310,4935,4935,4935,4935,0
|
|
20250113,110100,67253310,4935,4935,4935,4935,0
|
|
20250113,110000,67253310,4935,4935,4935,4935,0
|
|
20250113,105900,67253310,4935,4935,4935,4935,0
|
|
20250113,105800,67253310,4935,4935,4935,4935,0
|
|
20250113,105700,67253310,4935,4935,4935,4935,0
|
|
20250113,105600,67253310,4935,4935,4935,4935,72
|
|
20250113,105500,66897990,4935,4935,4935,4935,0
|
|
20250113,105400,66897990,4935,4935,4935,4935,0
|
|
20250113,105300,66897990,4935,4935,4935,4935,0
|
|
20250113,105200,66897990,4935,4935,4935,4935,0
|
|
20250113,105100,66897990,4935,4935,4935,4935,0
|
|
20250113,105000,66897990,4935,4935,4935,4935,105
|
|
20250113,104900,66379815,4935,4930,4935,4930,500
|
|
20250113,104800,63912840,4925,4925,4925,4925,0
|
|
20250113,104700,63912840,4925,4925,4925,4925,0
|
|
20250113,104600,63912840,4925,4925,4925,4925,0
|
|
20250113,104500,63912840,4925,4925,4925,4925,0
|
|
20250113,104400,63912840,4925,4925,4925,4925,0
|
|
20250113,104300,63912840,4925,4925,4925,4925,0
|
|
20250113,104200,63912840,4925,4925,4925,4925,0
|
|
20250113,104100,63912840,4925,4925,4925,4925,65
|
|
20250113,104000,63592715,4930,4930,4930,4930,9
|
|
20250113,103900,63548345,4925,4925,4925,4925,0
|
|
20250113,103800,63548345,4925,4925,4925,4925,0
|
|
20250113,103700,63548345,4925,4925,4925,4925,36
|
|
20250113,103600,63371045,4925,4925,4925,4925,0
|
|
20250113,103500,63371045,4925,4925,4925,4925,0
|
|
20250113,103400,63371045,4925,4925,4925,4925,0
|
|
20250113,103300,63371045,4925,4925,4925,4925,0
|
|
20250113,103200,63371045,4925,4925,4925,4925,2
|
|
20250113,103100,63361195,4925,4925,4925,4925,0
|
|
20250113,103000,63361195,4925,4925,4925,4925,0
|
|
20250113,102900,63361195,4925,4925,4925,4925,0
|
|
20250113,102800,63361195,4925,4925,4925,4925,0
|
|
20250113,102700,63361195,4925,4925,4925,4925,0
|
|
20250113,102600,63361195,4925,4925,4925,4925,0
|
|
20250113,102500,63361195,4925,4925,4925,4925,0
|
|
20250113,102400,63361195,4925,4925,4925,4925,0
|
|
20250113,102300,63361195,4925,4925,4925,4925,0
|
|
20250113,102200,63361195,4925,4925,4925,4925,0
|
|
20250113,102100,63361195,4925,4925,4925,4925,0
|
|
20250113,102000,63361195,4925,4925,4925,4925,0
|
|
20250113,101900,63361195,4925,4925,4925,4925,0
|
|
20250113,101800,63361195,4925,4925,4925,4925,0
|
|
20250113,101700,63361195,4925,4925,4925,4925,0
|
|
20250113,101600,63361195,4925,4925,4925,4925,0
|
|
20250113,101500,63361195,4925,4925,4925,4925,0
|
|
20250113,101400,63361195,4925,4925,4925,4925,0
|
|
20250113,101300,63361195,4925,4925,4925,4925,0
|
|
20250113,101200,63361195,4925,4925,4925,4925,100
|
|
20250113,101100,62868695,4930,4930,4930,4930,0
|
|
20250113,101000,62868695,4930,4930,4930,4930,2
|
|
20250113,100900,62858835,4930,4930,4930,4930,1
|
|
20250113,100800,62853905,4920,4920,4920,4920,0
|
|
20250113,100700,62853905,4920,4920,4920,4920,0
|
|
20250113,100600,62853905,4920,4920,4920,4920,0
|
|
20250113,100500,62853905,4920,4920,4920,4920,602
|
|
20250113,100400,59892065,4930,4920,4930,4920,102
|
|
20250113,100300,59390205,4915,4915,4915,4915,0
|
|
20250113,100200,59390205,4915,4915,4915,4915,0
|
|
20250113,100100,59390205,4915,4930,4930,4915,1813
|
|
20250113,100000,50471325,4935,4940,4940,4935,125
|
|
20250113,095900,49854400,4945,4945,4945,4945,10
|
|
20250113,095800,49804950,4955,4955,4955,4955,0
|
|
20250113,095700,49804950,4955,4955,4955,4955,0
|
|
20250113,095600,49804950,4955,4955,4955,4955,0
|
|
20250113,095500,49804950,4955,4955,4955,4955,0
|
|
20250113,095400,49804950,4955,4955,4955,4955,0
|
|
20250113,095300,49804950,4955,4955,4955,4955,0
|
|
20250113,095200,49804950,4955,4955,4955,4955,0
|
|
20250113,095100,49804950,4955,4950,4955,4950,200
|
|
20250113,095000,48814000,4955,4955,4955,4955,0
|
|
20250113,094900,48814000,4955,4955,4955,4955,0
|
|
20250113,094800,48814000,4955,4955,4955,4955,2
|
|
20250113,094700,48804090,4950,4950,4950,4950,0
|
|
20250113,094600,48804090,4950,4950,4950,4950,0
|
|
20250113,094500,48804090,4950,4950,4950,4950,0
|
|
20250113,094400,48804090,4950,4950,4950,4950,10
|
|
20250113,094300,48754590,4955,4960,4960,4955,43
|
|
20250113,094200,48541520,4955,4950,4955,4950,190
|
|
20250113,094100,47600225,4950,4930,4950,4925,875
|
|
20250113,094000,43280010,4935,4935,4935,4935,272
|
|
20250113,093900,41937690,4935,4930,4935,4930,150
|
|
20250113,093800,41197940,4935,4935,4935,4935,28
|
|
20250113,093700,41059760,4935,4935,4935,4935,550
|
|
20250113,093600,38345510,4940,4940,4940,4940,0
|
|
20250113,093500,38345510,4940,4940,4940,4940,0
|
|
20250113,093400,38345510,4940,4940,4940,4940,0
|
|
20250113,093300,38345510,4940,4935,4940,4935,398
|
|
20250113,093200,36380190,4940,4940,4940,4940,0
|
|
20250113,093100,36380190,4940,4940,4940,4940,50
|
|
20250113,093000,36133190,4940,4940,4940,4940,0
|
|
20250113,092900,36133190,4940,4940,4940,4940,10
|
|
20250113,092800,36083790,4940,4940,4940,4940,0
|
|
20250113,092700,36083790,4940,4940,4940,4940,0
|
|
20250113,092600,36083790,4940,4940,4940,4940,2
|
|
20250113,092500,36073910,4940,4940,4940,4940,0
|
|
20250113,092400,36073910,4940,4940,4940,4940,3
|
|
20250113,092300,36059090,4945,4945,4945,4945,9
|
|
20250113,092200,36014585,4945,4945,4945,4945,0
|
|
20250113,092100,36014585,4945,4945,4945,4945,0
|
|
20250113,092000,36014585,4945,4950,4950,4945,3
|
|
20250113,091900,35999745,4945,4950,4950,4945,11
|
|
20250113,091800,35945345,4950,4945,4950,4945,60
|
|
20250113,091700,35648395,4940,4940,4940,4940,0
|
|
20250113,091600,35648395,4940,4945,4945,4940,760
|
|
20250113,091500,31893645,4945,4955,4955,4945,19
|
|
20250113,091400,31799590,4955,4955,4955,4955,0
|
|
20250113,091300,31799590,4955,4955,4955,4955,30
|
|
20250113,091200,31650940,4960,4960,4960,4960,200
|
|
20250113,091100,30658940,4955,4955,4955,4955,79
|
|
20250113,091000,30267495,4955,4955,4955,4955,0
|
|
20250113,090900,30267495,4955,4955,4955,4955,0
|
|
20250113,090800,30267495,4955,4955,4955,4955,83
|
|
20250113,090700,29856230,4960,4955,4960,4955,149
|
|
20250113,090600,29117785,4955,4955,4955,4955,418
|
|
20250113,090500,27046595,4940,4940,4940,4940,44
|
|
20250113,090400,26829235,4960,4955,4960,4955,300
|
|
20250113,090300,25341535,4960,4960,4960,4960,0
|
|
20250113,090200,25341535,4960,4960,4960,4960,101
|
|
20250113,090100,24840575,4960,4960,4965,4960,1743
|
|
20250113,090000,16194595,4965,4930,4965,4920,3282
|