632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192900,229903395,4320,4320,4320,4320,1002
|
|
20250121,192800,229903395,4320,4320,4320,4320,0
|
|
20250121,192700,229903395,4320,4320,4320,4320,0
|
|
20250121,192600,229903395,4320,4320,4320,4320,0
|
|
20250121,192500,229903395,4320,4320,4320,4320,0
|
|
20250121,192400,229903395,4320,4320,4320,4320,0
|
|
20250121,192300,229903395,4320,4320,4320,4320,0
|
|
20250121,192200,229903395,4320,4320,4320,4320,0
|
|
20250121,192100,229903395,4320,4320,4320,4320,0
|
|
20250121,192000,229903395,4320,4320,4320,4320,0
|
|
20250121,191900,229903395,4320,4320,4320,4320,0
|
|
20250121,191800,229903395,4320,4320,4320,4320,0
|
|
20250121,191700,229903395,4320,4320,4320,4320,0
|
|
20250121,191600,229903395,4320,4320,4320,4320,0
|
|
20250121,191500,229903395,4320,4320,4320,4320,0
|
|
20250121,191400,229903395,4320,4320,4320,4320,0
|
|
20250121,191300,229903395,4320,4320,4320,4320,0
|
|
20250121,191200,229903395,4320,4320,4320,4320,0
|
|
20250121,191100,229903395,4320,4320,4320,4320,0
|
|
20250121,191000,229903395,4320,4320,4320,4320,0
|
|
20250121,190900,229903395,4320,4320,4320,4320,0
|
|
20250121,190800,229903395,4320,4320,4320,4320,0
|
|
20250121,190700,229903395,4320,4320,4320,4320,0
|
|
20250121,190600,229903395,4320,4320,4320,4320,0
|
|
20250121,190500,229903395,4320,4320,4320,4320,0
|
|
20250121,190400,229903395,4320,4320,4320,4320,0
|
|
20250121,190300,229903395,4320,4320,4320,4320,0
|
|
20250121,190200,229903395,4320,4320,4320,4320,0
|
|
20250121,190100,229903395,4320,4320,4320,4320,0
|
|
20250121,190000,229903395,4320,4320,4320,4320,0
|
|
20250121,185900,229903395,4320,4320,4320,4320,1002
|
|
20250121,185800,229903395,4320,4320,4320,4320,0
|
|
20250121,185700,229903395,4320,4320,4320,4320,0
|
|
20250121,185600,229903395,4320,4320,4320,4320,0
|
|
20250121,185500,229903395,4320,4320,4320,4320,0
|
|
20250121,185400,229903395,4320,4320,4320,4320,0
|
|
20250121,185300,229903395,4320,4320,4320,4320,0
|
|
20250121,185200,229903395,4320,4320,4320,4320,0
|
|
20250121,185100,229903395,4320,4320,4320,4320,0
|
|
20250121,185000,229903395,4320,4320,4320,4320,0
|
|
20250121,184900,229903395,4320,4320,4320,4320,0
|
|
20250121,184800,229903395,4320,4320,4320,4320,0
|
|
20250121,184700,229903395,4320,4320,4320,4320,0
|
|
20250121,184600,229903395,4320,4320,4320,4320,0
|
|
20250121,184500,229903395,4320,4320,4320,4320,0
|
|
20250121,184400,229903395,4320,4320,4320,4320,0
|
|
20250121,184300,229903395,4320,4320,4320,4320,0
|
|
20250121,184200,229903395,4320,4320,4320,4320,0
|
|
20250121,184100,229903395,4320,4320,4320,4320,0
|
|
20250121,184000,229903395,4320,4320,4320,4320,0
|
|
20250121,183900,229903395,4320,4320,4320,4320,0
|
|
20250121,183800,229903395,4320,4320,4320,4320,0
|
|
20250121,183700,229903395,4320,4320,4320,4320,0
|
|
20250121,183600,229903395,4320,4320,4320,4320,0
|
|
20250121,183500,229903395,4320,4320,4320,4320,0
|
|
20250121,183400,229903395,4320,4320,4320,4320,0
|
|
20250121,183300,229903395,4320,4320,4320,4320,0
|
|
20250121,183200,229903395,4320,4320,4320,4320,0
|
|
20250121,183100,229903395,4320,4320,4320,4320,0
|
|
20250121,183000,229903395,4320,4320,4320,4320,0
|
|
20250121,182900,229903395,4320,4320,4320,4320,1002
|
|
20250121,182800,229903395,4320,4320,4320,4320,0
|
|
20250121,182700,229903395,4320,4320,4320,4320,0
|
|
20250121,182600,229903395,4320,4320,4320,4320,0
|
|
20250121,182500,229903395,4320,4320,4320,4320,0
|
|
20250121,182400,229903395,4320,4320,4320,4320,0
|
|
20250121,182300,229903395,4320,4320,4320,4320,0
|
|
20250121,182200,229903395,4320,4320,4320,4320,0
|
|
20250121,182100,229903395,4320,4320,4320,4320,0
|
|
20250121,182000,229903395,4320,4320,4320,4320,0
|
|
20250121,181900,229903395,4320,4320,4320,4320,0
|
|
20250121,181800,229903395,4320,4320,4320,4320,0
|
|
20250121,181700,229903395,4320,4320,4320,4320,0
|
|
20250121,181600,229903395,4320,4320,4320,4320,0
|
|
20250121,181500,229903395,4320,4320,4320,4320,0
|
|
20250121,181400,229903395,4320,4320,4320,4320,0
|
|
20250121,181300,229903395,4320,4320,4320,4320,0
|
|
20250121,181200,229903395,4320,4320,4320,4320,0
|
|
20250121,181100,229903395,4320,4320,4320,4320,0
|
|
20250121,181000,229903395,4320,4320,4320,4320,0
|
|
20250121,180900,229903395,4320,4320,4320,4320,0
|
|
20250121,180800,229903395,4320,4320,4320,4320,0
|
|
20250121,180700,229903395,4320,4320,4320,4320,0
|
|
20250121,180600,229903395,4320,4320,4320,4320,0
|
|
20250121,180500,229903395,4320,4320,4320,4320,0
|
|
20250121,180400,229903395,4320,4320,4320,4320,0
|
|
20250121,180300,229903395,4320,4320,4320,4320,0
|
|
20250121,180200,229903395,4320,4320,4320,4320,0
|
|
20250121,180100,229903395,4320,4320,4320,4320,0
|
|
20250121,180000,229903395,4320,4320,4320,4320,0
|
|
20250121,175900,229903395,4320,4320,4320,4320,1002
|
|
20250121,175800,229903395,4320,4320,4320,4320,0
|
|
20250121,175700,229903395,4320,4320,4320,4320,0
|
|
20250121,175600,229903395,4320,4320,4320,4320,0
|
|
20250121,175500,229903395,4320,4320,4320,4320,0
|
|
20250121,175400,229903395,4320,4320,4320,4320,0
|
|
20250121,175300,229903395,4320,4320,4320,4320,0
|
|
20250121,175200,229903395,4320,4320,4320,4320,0
|
|
20250121,175100,229903395,4320,4320,4320,4320,0
|
|
20250121,175000,229903395,4320,4320,4320,4320,0
|
|
20250121,174900,229903395,4320,4320,4320,4320,0
|
|
20250121,174800,229903395,4320,4320,4320,4320,0
|
|
20250121,174700,229903395,4320,4320,4320,4320,0
|
|
20250121,174600,229903395,4320,4320,4320,4320,0
|
|
20250121,174500,229903395,4320,4320,4320,4320,0
|
|
20250121,174400,229903395,4320,4320,4320,4320,0
|
|
20250121,174300,229903395,4320,4320,4320,4320,0
|
|
20250121,174200,229903395,4320,4320,4320,4320,0
|
|
20250121,174100,229903395,4320,4320,4320,4320,0
|
|
20250121,174000,229903395,4320,4320,4320,4320,0
|
|
20250121,173900,229903395,4320,4320,4320,4320,0
|
|
20250121,173800,229903395,4320,4320,4320,4320,0
|
|
20250121,173700,229903395,4320,4320,4320,4320,0
|
|
20250121,173600,229903395,4320,4320,4320,4320,0
|
|
20250121,173500,229903395,4320,4320,4320,4320,0
|
|
20250121,173400,229903395,4320,4320,4320,4320,0
|
|
20250121,173300,229903395,4320,4320,4320,4320,0
|
|
20250121,173200,229903395,4320,4320,4320,4320,0
|
|
20250121,173100,229903395,4320,4320,4320,4320,0
|
|
20250121,173000,229903395,4320,4320,4320,4320,0
|
|
20250121,172900,229903395,4320,4320,4320,4320,1002
|
|
20250121,172800,229903395,4320,4320,4320,4320,0
|
|
20250121,172700,229903395,4320,4320,4320,4320,0
|
|
20250121,172600,229903395,4320,4320,4320,4320,0
|
|
20250121,172500,229903395,4320,4320,4320,4320,0
|
|
20250121,172400,229903395,4320,4320,4320,4320,0
|
|
20250121,172300,229903395,4320,4320,4320,4320,0
|
|
20250121,172200,229903395,4320,4320,4320,4320,0
|
|
20250121,172100,229903395,4320,4320,4320,4320,0
|
|
20250121,172000,229903395,4320,4320,4320,4320,0
|
|
20250121,171900,229903395,4320,4320,4320,4320,0
|
|
20250121,171800,229903395,4320,4320,4320,4320,0
|
|
20250121,171700,229903395,4320,4320,4320,4320,0
|
|
20250121,171600,229903395,4320,4320,4320,4320,0
|
|
20250121,171500,229903395,4320,4320,4320,4320,0
|
|
20250121,171400,229903395,4320,4320,4320,4320,0
|
|
20250121,171300,229903395,4320,4320,4320,4320,0
|
|
20250121,171200,229903395,4320,4320,4320,4320,0
|
|
20250121,171100,229903395,4320,4320,4320,4320,0
|
|
20250121,171000,229903395,4320,4320,4320,4320,0
|
|
20250121,170900,229903395,4320,4320,4320,4320,0
|
|
20250121,170800,229903395,4320,4320,4320,4320,0
|
|
20250121,170700,229903395,4320,4320,4320,4320,0
|
|
20250121,170600,229903395,4320,4320,4320,4320,0
|
|
20250121,170500,229903395,4320,4320,4320,4320,0
|
|
20250121,170400,229903395,4320,4320,4320,4320,0
|
|
20250121,170300,229903395,4320,4320,4320,4320,0
|
|
20250121,170200,229903395,4320,4320,4320,4320,0
|
|
20250121,170100,229903395,4320,4320,4320,4320,0
|
|
20250121,170000,229903395,4320,4320,4320,4320,0
|
|
20250121,165900,229903395,4320,4320,4320,4320,1002
|
|
20250121,165800,229903395,4320,4320,4320,4320,0
|
|
20250121,165700,229903395,4320,4320,4320,4320,0
|
|
20250121,165600,229903395,4320,4320,4320,4320,0
|
|
20250121,165500,229903395,4320,4320,4320,4320,0
|
|
20250121,165400,229903395,4320,4320,4320,4320,0
|
|
20250121,165300,229903395,4320,4320,4320,4320,0
|
|
20250121,165200,229903395,4320,4320,4320,4320,0
|
|
20250121,165100,229903395,4320,4320,4320,4320,0
|
|
20250121,165000,229903395,4320,4320,4320,4320,0
|
|
20250121,164900,229903395,4320,4320,4320,4320,0
|
|
20250121,164800,229903395,4320,4320,4320,4320,0
|
|
20250121,164700,229903395,4320,4320,4320,4320,0
|
|
20250121,164600,229903395,4320,4320,4320,4320,0
|
|
20250121,164500,229903395,4320,4320,4320,4320,0
|
|
20250121,164400,229903395,4320,4320,4320,4320,0
|
|
20250121,164300,229903395,4320,4320,4320,4320,0
|
|
20250121,164200,229903395,4320,4320,4320,4320,0
|
|
20250121,164100,229903395,4320,4320,4320,4320,0
|
|
20250121,164000,229903395,4320,4320,4320,4320,0
|
|
20250121,163900,229903395,4320,4320,4320,4320,0
|
|
20250121,163800,229903395,4320,4320,4320,4320,0
|
|
20250121,163700,229903395,4320,4320,4320,4320,0
|
|
20250121,163600,229903395,4320,4320,4320,4320,0
|
|
20250121,163500,229903395,4320,4320,4320,4320,0
|
|
20250121,163400,229903395,4320,4320,4320,4320,0
|
|
20250121,163300,229903395,4320,4320,4320,4320,0
|
|
20250121,163200,229903395,4320,4320,4320,4320,0
|
|
20250121,163100,229903395,4320,4320,4320,4320,0
|
|
20250121,163000,229903395,4320,4320,4320,4320,0
|
|
20250121,162900,229903395,4320,4320,4320,4320,1002
|
|
20250121,162800,229903395,4320,4320,4320,4320,0
|
|
20250121,162700,229903395,4320,4320,4320,4320,0
|
|
20250121,162600,229903395,4320,4320,4320,4320,0
|
|
20250121,162500,229903395,4320,4320,4320,4320,0
|
|
20250121,162400,229903395,4320,4320,4320,4320,0
|
|
20250121,162300,229903395,4320,4320,4320,4320,0
|
|
20250121,162200,229903395,4320,4320,4320,4320,0
|
|
20250121,162100,229903395,4320,4320,4320,4320,0
|
|
20250121,162000,229903395,4320,4320,4320,4320,0
|
|
20250121,161900,229903395,4320,4320,4320,4320,0
|
|
20250121,161800,229903395,4320,4320,4320,4320,0
|
|
20250121,161700,229903395,4320,4320,4320,4320,0
|
|
20250121,161600,229903395,4320,4320,4320,4320,0
|
|
20250121,161500,229903395,4320,4320,4320,4320,0
|
|
20250121,161400,229903395,4320,4320,4320,4320,0
|
|
20250121,161300,229903395,4320,4320,4320,4320,0
|
|
20250121,161200,229903395,4320,4320,4320,4320,0
|
|
20250121,161100,229903395,4320,4320,4320,4320,0
|
|
20250121,161000,229903395,4320,4320,4320,4320,0
|
|
20250121,160900,229903395,4320,4320,4320,4320,0
|
|
20250121,160800,229903395,4320,4320,4320,4320,0
|
|
20250121,160700,229903395,4320,4320,4320,4320,0
|
|
20250121,160600,229903395,4320,4320,4320,4320,0
|
|
20250121,160500,229903395,4320,4320,4320,4320,0
|
|
20250121,160400,229903395,4320,4320,4320,4320,0
|
|
20250121,160300,229903395,4320,4320,4320,4320,0
|
|
20250121,160200,229903395,4320,4320,4320,4320,0
|
|
20250121,160100,229903395,4320,4320,4320,4320,0
|
|
20250121,160000,229903395,4320,4320,4320,4320,0
|
|
20250121,155900,229903395,4320,4320,4320,4320,1002
|
|
20250121,155800,229903395,4320,4320,4320,4320,0
|
|
20250121,155700,229903395,4320,4320,4320,4320,0
|
|
20250121,155600,229903395,4320,4320,4320,4320,0
|
|
20250121,155500,229903395,4320,4320,4320,4320,0
|
|
20250121,155400,229903395,4320,4320,4320,4320,0
|
|
20250121,155300,229903395,4320,4320,4320,4320,0
|
|
20250121,155200,229903395,4320,4320,4320,4320,0
|
|
20250121,155100,229903395,4320,4320,4320,4320,0
|
|
20250121,155000,229903395,4320,4320,4320,4320,0
|
|
20250121,154900,229903395,4320,4320,4320,4320,0
|
|
20250121,154800,229903395,4320,4320,4320,4320,0
|
|
20250121,154700,229903395,4320,4320,4320,4320,0
|
|
20250121,154600,229903395,4320,4320,4320,4320,0
|
|
20250121,154500,229903395,4320,4320,4320,4320,0
|
|
20250121,154400,229903395,4320,4320,4320,4320,0
|
|
20250121,154300,229903395,4320,4320,4320,4320,0
|
|
20250121,154200,229903395,4320,4320,4320,4320,0
|
|
20250121,154100,229903395,4320,4320,4320,4320,0
|
|
20250121,154000,229903395,4320,4320,4320,4320,0
|
|
20250121,153900,229903395,4320,4320,4320,4320,0
|
|
20250121,153800,229903395,4320,4320,4320,4320,0
|
|
20250121,153700,229903395,4320,4320,4320,4320,0
|
|
20250121,153600,229903395,4320,4320,4320,4320,0
|
|
20250121,153500,229903395,4320,4320,4320,4320,0
|
|
20250121,153400,229903395,4320,4320,4320,4320,0
|
|
20250121,153300,229903395,4320,4320,4320,4320,0
|
|
20250121,153200,229903395,4320,4320,4320,4320,0
|
|
20250121,153100,229903395,4320,4320,4320,4320,0
|
|
20250121,153000,229903395,4320,4320,4320,4320,1002
|
|
20250121,152900,225574755,4310,4310,4310,4310,0
|
|
20250121,152800,225574755,4310,4310,4310,4310,0
|
|
20250121,152700,225574755,4310,4310,4310,4310,0
|
|
20250121,152600,225574755,4310,4310,4310,4310,0
|
|
20250121,152500,225574755,4310,4310,4310,4310,0
|
|
20250121,152400,225574755,4310,4310,4310,4310,0
|
|
20250121,152300,225574755,4310,4310,4310,4310,0
|
|
20250121,152200,225574755,4310,4310,4310,4310,0
|
|
20250121,152100,225574755,4310,4310,4310,4310,0
|
|
20250121,152000,225574755,4310,4310,4310,4310,0
|
|
20250121,151900,225574755,4310,4305,4310,4305,2038
|
|
20250121,151800,216797415,4305,4305,4305,4305,0
|
|
20250121,151700,216797415,4305,4305,4305,4305,200
|
|
20250121,151600,215936415,4300,4300,4300,4300,0
|
|
20250121,151500,215936415,4300,4300,4300,4300,0
|
|
20250121,151400,215936415,4300,4300,4300,4300,0
|
|
20250121,151300,215936415,4300,4300,4300,4300,1
|
|
20250121,151200,215932115,4300,4300,4300,4300,0
|
|
20250121,151100,215932115,4300,4300,4300,4300,0
|
|
20250121,151000,215932115,4300,4300,4300,4300,0
|
|
20250121,150900,215932115,4300,4300,4300,4300,0
|
|
20250121,150800,215932115,4300,4300,4300,4300,0
|
|
20250121,150700,215932115,4300,4300,4300,4300,0
|
|
20250121,150600,215932115,4300,4300,4300,4300,0
|
|
20250121,150500,215932115,4300,4305,4305,4300,34
|
|
20250121,150400,215785875,4310,4310,4310,4310,6
|
|
20250121,150300,215760015,4310,4315,4320,4310,15
|
|
20250121,150200,215695295,4300,4300,4300,4300,0
|
|
20250121,150100,215695295,4300,4300,4300,4300,175
|
|
20250121,150000,214942795,4300,4300,4300,4300,100
|
|
20250121,145900,214512795,4300,4300,4300,4300,0
|
|
20250121,145800,214512795,4300,4295,4300,4295,100
|
|
20250121,145700,214083045,4295,4295,4295,4295,0
|
|
20250121,145600,214083045,4295,4295,4295,4295,0
|
|
20250121,145500,214083045,4295,4295,4295,4295,1
|
|
20250121,145400,214078750,4295,4295,4295,4295,0
|
|
20250121,145300,214078750,4295,4295,4295,4295,0
|
|
20250121,145200,214078750,4295,4295,4295,4295,0
|
|
20250121,145100,214078750,4295,4295,4295,4295,0
|
|
20250121,145000,214078750,4295,4295,4295,4295,0
|
|
20250121,144900,214078750,4295,4280,4295,4280,214
|
|
20250121,144800,213159830,4280,4280,4280,4280,0
|
|
20250121,144700,213159830,4280,4280,4280,4280,0
|
|
20250121,144600,213159830,4280,4280,4280,4280,1
|
|
20250121,144500,213155550,4290,4295,4295,4290,4
|
|
20250121,144400,213138380,4295,4295,4295,4295,4
|
|
20250121,144300,213121200,4280,4280,4280,4280,0
|
|
20250121,144200,213121200,4280,4280,4280,4280,0
|
|
20250121,144100,213121200,4280,4280,4280,4280,0
|
|
20250121,144000,213121200,4280,4280,4280,4280,1
|
|
20250121,143900,213116920,4280,4280,4280,4280,0
|
|
20250121,143800,213116920,4280,4280,4280,4280,0
|
|
20250121,143700,213116920,4280,4280,4280,4280,0
|
|
20250121,143600,213116920,4280,4285,4285,4280,1000
|
|
20250121,143500,208832675,4285,4285,4285,4285,0
|
|
20250121,143400,208832675,4285,4285,4285,4285,0
|
|
20250121,143300,208832675,4285,4285,4285,4285,0
|
|
20250121,143200,208832675,4285,4285,4285,4285,0
|
|
20250121,143100,208832675,4285,4285,4285,4285,0
|
|
20250121,143000,208832675,4285,4285,4285,4285,1
|
|
20250121,142900,208828390,4285,4285,4285,4285,0
|
|
20250121,142800,208828390,4285,4285,4285,4285,0
|
|
20250121,142700,208828390,4285,4285,4285,4285,0
|
|
20250121,142600,208828390,4285,4285,4285,4285,0
|
|
20250121,142500,208828390,4285,4285,4285,4285,0
|
|
20250121,142400,208828390,4285,4285,4285,4285,0
|
|
20250121,142300,208828390,4285,4285,4285,4285,0
|
|
20250121,142200,208828390,4285,4285,4285,4285,0
|
|
20250121,142100,208828390,4285,4285,4285,4285,0
|
|
20250121,142000,208828390,4285,4285,4285,4285,0
|
|
20250121,141900,208828390,4285,4285,4285,4285,0
|
|
20250121,141800,208828390,4285,4285,4285,4285,0
|
|
20250121,141700,208828390,4285,4300,4300,4285,32
|
|
20250121,141600,208691240,4295,4295,4295,4295,0
|
|
20250121,141500,208691240,4295,4295,4295,4295,0
|
|
20250121,141400,208691240,4295,4295,4295,4295,0
|
|
20250121,141300,208691240,4295,4295,4295,4295,0
|
|
20250121,141200,208691240,4295,4295,4295,4295,0
|
|
20250121,141100,208691240,4295,4295,4295,4295,240
|
|
20250121,141000,207660440,4295,4295,4295,4295,0
|
|
20250121,140900,207660440,4295,4295,4295,4295,0
|
|
20250121,140800,207660440,4295,4295,4295,4295,0
|
|
20250121,140700,207660440,4295,4295,4295,4295,0
|
|
20250121,140600,207660440,4295,4295,4295,4295,0
|
|
20250121,140500,207660440,4295,4295,4295,4295,0
|
|
20250121,140400,207660440,4295,4295,4295,4295,480
|
|
20250121,140300,205598840,4300,4300,4300,4300,0
|
|
20250121,140200,205598840,4300,4300,4300,4300,0
|
|
20250121,140100,205598840,4300,4300,4300,4300,0
|
|
20250121,140000,205598840,4300,4300,4300,4300,0
|
|
20250121,135900,205598840,4300,4300,4300,4300,20
|
|
20250121,135800,205512840,4300,4300,4300,4300,30
|
|
20250121,135700,205383840,4300,4300,4300,4300,0
|
|
20250121,135600,205383840,4300,4300,4300,4300,0
|
|
20250121,135500,205383840,4300,4300,4300,4300,0
|
|
20250121,135400,205383840,4300,4300,4300,4300,0
|
|
20250121,135300,205383840,4300,4300,4300,4300,0
|
|
20250121,135200,205383840,4300,4300,4300,4300,0
|
|
20250121,135100,205383840,4300,4300,4300,4300,0
|
|
20250121,135000,205383840,4300,4300,4300,4300,0
|
|
20250121,134900,205383840,4300,4300,4300,4300,40
|
|
20250121,134800,205211840,4300,4300,4300,4300,0
|
|
20250121,134700,205211840,4300,4300,4300,4300,0
|
|
20250121,134600,205211840,4300,4300,4300,4300,0
|
|
20250121,134500,205211840,4300,4300,4300,4300,0
|
|
20250121,134400,205211840,4300,4300,4300,4300,300
|
|
20250121,134300,203921840,4300,4300,4300,4300,0
|
|
20250121,134200,203921840,4300,4300,4300,4300,0
|
|
20250121,134100,203921840,4300,4300,4300,4300,0
|
|
20250121,134000,203921840,4300,4300,4300,4300,33
|
|
20250121,133900,203779940,4300,4300,4300,4300,0
|
|
20250121,133800,203779940,4300,4300,4300,4300,0
|
|
20250121,133700,203779940,4300,4300,4300,4300,0
|
|
20250121,133600,203779940,4300,4300,4300,4300,0
|
|
20250121,133500,203779940,4300,4300,4300,4300,176
|
|
20250121,133400,203023140,4320,4320,4320,4320,10
|
|
20250121,133300,202979940,4300,4300,4300,4300,0
|
|
20250121,133200,202979940,4300,4300,4300,4300,205
|
|
20250121,133100,202098440,4305,4305,4305,4305,0
|
|
20250121,133000,202098440,4305,4305,4305,4305,222
|
|
20250121,132900,201142730,4305,4305,4305,4305,0
|
|
20250121,132800,201142730,4305,4305,4305,4305,8
|
|
20250121,132700,201108290,4300,4300,4300,4300,0
|
|
20250121,132600,201108290,4300,4300,4300,4300,0
|
|
20250121,132500,201108290,4300,4300,4300,4300,0
|
|
20250121,132400,201108290,4300,4300,4300,4300,0
|
|
20250121,132300,201108290,4300,4300,4300,4300,0
|
|
20250121,132200,201108290,4300,4300,4300,4300,0
|
|
20250121,132100,201108290,4300,4300,4300,4300,81
|
|
20250121,132000,200759990,4300,4300,4300,4300,0
|
|
20250121,131900,200759990,4300,4300,4300,4300,0
|
|
20250121,131800,200759990,4300,4300,4300,4300,0
|
|
20250121,131700,200759990,4300,4300,4300,4300,0
|
|
20250121,131600,200759990,4300,4300,4300,4300,0
|
|
20250121,131500,200759990,4300,4300,4300,4300,0
|
|
20250121,131400,200759990,4300,4300,4300,4300,0
|
|
20250121,131300,200759990,4300,4300,4300,4300,0
|
|
20250121,131200,200759990,4300,4300,4300,4300,0
|
|
20250121,131100,200759990,4300,4300,4300,4300,0
|
|
20250121,131000,200759990,4300,4300,4300,4300,0
|
|
20250121,130900,200759990,4300,4300,4300,4300,0
|
|
20250121,130800,200759990,4300,4300,4300,4300,0
|
|
20250121,130700,200759990,4300,4300,4300,4300,283
|
|
20250121,130600,199543090,4300,4300,4300,4300,0
|
|
20250121,130500,199543090,4300,4300,4300,4300,0
|
|
20250121,130400,199543090,4300,4300,4300,4300,0
|
|
20250121,130300,199543090,4300,4300,4300,4300,105
|
|
20250121,130200,199091590,4305,4305,4305,4305,0
|
|
20250121,130100,199091590,4305,4305,4305,4305,0
|
|
20250121,130000,199091590,4305,4305,4305,4305,266
|
|
20250121,125900,197946460,4300,4300,4300,4300,0
|
|
20250121,125800,197946460,4300,4300,4300,4300,0
|
|
20250121,125700,197946460,4300,4300,4300,4300,0
|
|
20250121,125600,197946460,4300,4300,4300,4300,0
|
|
20250121,125500,197946460,4300,4300,4300,4300,0
|
|
20250121,125400,197946460,4300,4300,4300,4300,0
|
|
20250121,125300,197946460,4300,4300,4300,4300,0
|
|
20250121,125200,197946460,4300,4300,4300,4300,0
|
|
20250121,125100,197946460,4300,4300,4300,4300,0
|
|
20250121,125000,197946460,4300,4300,4300,4300,3
|
|
20250121,124900,197933560,4335,4335,4335,4335,0
|
|
20250121,124800,197933560,4335,4335,4335,4335,0
|
|
20250121,124700,197933560,4335,4335,4335,4335,0
|
|
20250121,124600,197933560,4335,4335,4335,4335,117
|
|
20250121,124500,197426365,4335,4335,4335,4335,0
|
|
20250121,124400,197426365,4335,4335,4335,4335,0
|
|
20250121,124300,197426365,4335,4335,4335,4335,0
|
|
20250121,124200,197426365,4335,4325,4335,4325,16
|
|
20250121,124100,197357015,4305,4305,4305,4305,0
|
|
20250121,124000,197357015,4305,4305,4305,4305,78
|
|
20250121,123900,197021225,4300,4300,4300,4300,0
|
|
20250121,123800,197021225,4300,4300,4300,4300,0
|
|
20250121,123700,197021225,4300,4300,4300,4300,0
|
|
20250121,123600,197021225,4300,4300,4300,4300,0
|
|
20250121,123500,197021225,4300,4300,4300,4300,100
|
|
20250121,123400,196591225,4300,4280,4300,4280,716
|
|
20250121,123300,193518725,4280,4280,4280,4280,0
|
|
20250121,123200,193518725,4280,4280,4280,4280,5
|
|
20250121,123100,193497325,4275,4275,4275,4275,0
|
|
20250121,123000,193497325,4275,4275,4275,4275,2
|
|
20250121,122900,193488775,4280,4280,4280,4280,0
|
|
20250121,122800,193488775,4280,4280,4280,4280,0
|
|
20250121,122700,193488775,4280,4280,4280,4280,0
|
|
20250121,122600,193488775,4280,4280,4280,4280,0
|
|
20250121,122500,193488775,4280,4280,4280,4280,0
|
|
20250121,122400,193488775,4280,4280,4280,4280,0
|
|
20250121,122300,193488775,4280,4275,4280,4270,771
|
|
20250121,122200,190190390,4275,4275,4275,4275,0
|
|
20250121,122100,190190390,4275,4275,4275,4275,11
|
|
20250121,122000,190143365,4250,4250,4250,4250,0
|
|
20250121,121900,190143365,4250,4250,4250,4250,0
|
|
20250121,121800,190143365,4250,4250,4250,4250,0
|
|
20250121,121700,190143365,4250,4250,4250,4250,0
|
|
20250121,121600,190143365,4250,4250,4250,4250,0
|
|
20250121,121500,190143365,4250,4250,4250,4250,0
|
|
20250121,121400,190143365,4250,4250,4250,4250,0
|
|
20250121,121300,190143365,4250,4250,4250,4250,0
|
|
20250121,121200,190143365,4250,4250,4250,4250,0
|
|
20250121,121100,190143365,4250,4250,4250,4250,0
|
|
20250121,121000,190143365,4250,4250,4250,4250,24
|
|
20250121,120900,190041365,4230,4230,4230,4230,500
|
|
20250121,120800,187926365,4245,4225,4250,4225,1607
|
|
20250121,120700,181126510,4250,4250,4250,4250,6
|
|
20250121,120600,181101010,4260,4260,4260,4260,0
|
|
20250121,120500,181101010,4260,4230,4260,4230,526
|
|
20250121,120400,178875880,4235,4240,4240,4235,500
|
|
20250121,120300,176758115,4240,4240,4240,4240,0
|
|
20250121,120200,176758115,4240,4240,4240,4240,0
|
|
20250121,120100,176758115,4240,4240,4240,4240,0
|
|
20250121,120000,176758115,4240,4240,4240,4240,0
|
|
20250121,115900,176758115,4240,4240,4240,4240,0
|
|
20250121,115800,176758115,4240,4240,4240,4240,150
|
|
20250121,115700,176122115,4240,4240,4240,4240,0
|
|
20250121,115600,176122115,4240,4240,4240,4240,0
|
|
20250121,115500,176122115,4240,4240,4240,4240,0
|
|
20250121,115400,176122115,4240,4240,4240,4240,209
|
|
20250121,115300,175235955,4240,4240,4240,4240,0
|
|
20250121,115200,175235955,4240,4240,4240,4235,6019
|
|
20250121,115100,149715490,4240,4240,4240,4240,2
|
|
20250121,115000,149707010,4270,4270,4270,4270,150
|
|
20250121,114900,149066510,4270,4270,4270,4270,0
|
|
20250121,114800,149066510,4270,4270,4270,4270,0
|
|
20250121,114700,149066510,4270,4270,4270,4270,0
|
|
20250121,114600,149066510,4270,4270,4270,4270,1
|
|
20250121,114500,149062240,4240,4240,4240,4240,0
|
|
20250121,114400,149062240,4240,4240,4240,4240,30
|
|
20250121,114300,148935040,4280,4280,4280,4280,0
|
|
20250121,114200,148935040,4280,4265,4280,4265,20
|
|
20250121,114100,148849605,4265,4265,4265,4265,100
|
|
20250121,114000,148423105,4265,4265,4265,4265,0
|
|
20250121,113900,148423105,4265,4265,4265,4265,0
|
|
20250121,113800,148423105,4265,4265,4265,4265,0
|
|
20250121,113700,148423105,4265,4265,4265,4265,0
|
|
20250121,113600,148423105,4265,4265,4265,4265,5
|
|
20250121,113500,148401780,4265,4265,4265,4265,0
|
|
20250121,113400,148401780,4265,4265,4265,4265,0
|
|
20250121,113300,148401780,4265,4265,4265,4265,10
|
|
20250121,113200,148359130,4230,4230,4230,4230,0
|
|
20250121,113100,148359130,4230,4230,4230,4230,0
|
|
20250121,113000,148359130,4230,4230,4230,4230,0
|
|
20250121,112900,148359130,4230,4230,4230,4230,0
|
|
20250121,112800,148359130,4230,4230,4230,4230,0
|
|
20250121,112700,148359130,4230,4230,4230,4230,0
|
|
20250121,112600,148359130,4230,4230,4230,4230,0
|
|
20250121,112500,148359130,4230,4230,4230,4230,0
|
|
20250121,112400,148359130,4230,4240,4240,4230,138
|
|
20250121,112300,147775140,4240,4240,4240,4240,0
|
|
20250121,112200,147775140,4240,4240,4240,4240,199
|
|
20250121,112100,146931380,4255,4255,4255,4255,231
|
|
20250121,112000,145948475,4255,4255,4255,4255,0
|
|
20250121,111900,145948475,4255,4255,4255,4255,0
|
|
20250121,111800,145948475,4255,4255,4255,4255,0
|
|
20250121,111700,145948475,4255,4255,4255,4255,0
|
|
20250121,111600,145948475,4255,4255,4255,4255,0
|
|
20250121,111500,145948475,4255,4255,4255,4255,0
|
|
20250121,111400,145948475,4255,4255,4255,4255,0
|
|
20250121,111300,145948475,4255,4255,4255,4255,32
|
|
20250121,111200,145812315,4255,4255,4255,4255,0
|
|
20250121,111100,145812315,4255,4255,4255,4255,0
|
|
20250121,111000,145812315,4255,4260,4260,4255,70
|
|
20250121,110900,145514140,4280,4280,4280,4280,0
|
|
20250121,110800,145514140,4280,4280,4280,4280,10
|
|
20250121,110700,145471340,4280,4280,4280,4280,0
|
|
20250121,110600,145471340,4280,4280,4280,4280,3
|
|
20250121,110500,145458500,4280,4280,4280,4280,1
|
|
20250121,110400,145454220,4280,4280,4280,4280,1
|
|
20250121,110300,145449940,4255,4255,4255,4255,88
|
|
20250121,110200,145075500,4255,4255,4255,4255,0
|
|
20250121,110100,145075500,4255,4255,4255,4255,0
|
|
20250121,110000,145075500,4255,4255,4255,4255,0
|
|
20250121,105900,145075500,4255,4255,4255,4255,0
|
|
20250121,105800,145075500,4255,4255,4255,4255,0
|
|
20250121,105700,145075500,4255,4255,4255,4255,0
|
|
20250121,105600,145075500,4255,4255,4255,4255,0
|
|
20250121,105500,145075500,4255,4255,4255,4255,0
|
|
20250121,105400,145075500,4255,4255,4255,4255,0
|
|
20250121,105300,145075500,4255,4255,4255,4255,48
|
|
20250121,105200,144871260,4215,4215,4215,4215,0
|
|
20250121,105100,144871260,4215,4215,4215,4215,0
|
|
20250121,105000,144871260,4215,4215,4215,4215,0
|
|
20250121,104900,144871260,4215,4215,4215,4215,0
|
|
20250121,104800,144871260,4215,4215,4215,4215,0
|
|
20250121,104700,144871260,4215,4270,4270,4215,2900
|
|
20250121,104600,132558085,4270,4270,4270,4270,0
|
|
20250121,104500,132558085,4270,4270,4270,4270,0
|
|
20250121,104400,132558085,4270,4270,4270,4270,0
|
|
20250121,104300,132558085,4270,4270,4270,4270,0
|
|
20250121,104200,132558085,4270,4270,4270,4270,0
|
|
20250121,104100,132558085,4270,4275,4275,4270,224
|
|
20250121,104000,131601600,4280,4280,4280,4280,0
|
|
20250121,103900,131601600,4280,4280,4280,4280,0
|
|
20250121,103800,131601600,4280,4280,4280,4280,0
|
|
20250121,103700,131601600,4280,4285,4285,4280,105
|
|
20250121,103600,131152155,4280,4280,4280,4280,0
|
|
20250121,103500,131152155,4280,4280,4280,4280,0
|
|
20250121,103400,131152155,4280,4280,4280,4280,1
|
|
20250121,103300,131147875,4275,4275,4275,4275,0
|
|
20250121,103200,131147875,4275,4275,4275,4275,0
|
|
20250121,103100,131147875,4275,4275,4275,4275,0
|
|
20250121,103000,131147875,4275,4275,4275,4275,0
|
|
20250121,102900,131147875,4275,4275,4275,4275,0
|
|
20250121,102800,131147875,4275,4275,4275,4275,0
|
|
20250121,102700,131147875,4275,4275,4275,4275,0
|
|
20250121,102600,131147875,4275,4275,4275,4275,173
|
|
20250121,102500,130408300,4275,4275,4275,4275,0
|
|
20250121,102400,130408300,4275,4275,4275,4275,0
|
|
20250121,102300,130408300,4275,4275,4275,4275,75
|
|
20250121,102200,130087675,4275,4285,4285,4275,1647
|
|
20250121,102100,123040605,4280,4300,4300,4280,250
|
|
20250121,102000,121965805,4355,4355,4355,4355,0
|
|
20250121,101900,121965805,4355,4355,4355,4355,0
|
|
20250121,101800,121965805,4355,4330,4355,4330,150
|
|
20250121,101700,121314480,4330,4325,4330,4325,400
|
|
20250121,101600,119583910,4300,4300,4300,4300,0
|
|
20250121,101500,119583910,4300,4300,4325,4300,617
|
|
20250121,101400,116923060,4305,4305,4305,4305,0
|
|
20250121,101300,116923060,4305,4305,4305,4305,0
|
|
20250121,101200,116923060,4305,4300,4305,4300,40
|
|
20250121,101100,116751030,4300,4300,4300,4300,32
|
|
20250121,101000,116613430,4300,4300,4300,4300,10
|
|
20250121,100900,116570430,4315,4315,4315,4315,0
|
|
20250121,100800,116570430,4315,4315,4315,4315,14
|
|
20250121,100700,116510020,4265,4265,4265,4265,0
|
|
20250121,100600,116510020,4265,4285,4285,4265,1742
|
|
20250121,100500,109070990,4325,4325,4325,4325,0
|
|
20250121,100400,109070990,4325,4325,4325,4325,0
|
|
20250121,100300,109070990,4325,4310,4330,4310,12
|
|
20250121,100200,109019055,4310,4310,4310,4310,0
|
|
20250121,100100,109019055,4310,4310,4310,4310,0
|
|
20250121,100000,109019055,4310,4310,4310,4310,0
|
|
20250121,095900,109019055,4310,4310,4310,4310,0
|
|
20250121,095800,109019055,4310,4310,4310,4310,0
|
|
20250121,095700,109019055,4310,4310,4310,4310,124
|
|
20250121,095600,108484615,4310,4305,4310,4305,44
|
|
20250121,095500,108295025,4275,4275,4275,4275,0
|
|
20250121,095400,108295025,4275,4275,4275,4275,50
|
|
20250121,095300,108081275,4275,4285,4285,4270,505
|
|
20250121,095200,105924155,4285,4315,4315,4280,819
|
|
20250121,095100,102398710,4315,4315,4315,4315,0
|
|
20250121,095000,102398710,4315,4315,4315,4315,0
|
|
20250121,094900,102398710,4315,4315,4315,4315,140
|
|
20250121,094800,101794610,4330,4330,4330,4330,237
|
|
20250121,094700,100768400,4365,4365,4365,4365,0
|
|
20250121,094600,100768400,4365,4365,4365,4365,1
|
|
20250121,094500,100764035,4350,4365,4365,4350,303
|
|
20250121,094400,99445940,4365,4370,4370,4365,13
|
|
20250121,094300,99389140,4370,4370,4370,4370,3
|
|
20250121,094200,99376030,4350,4340,4350,4330,4040
|
|
20250121,094100,81838570,4350,4350,4350,4350,724
|
|
20250121,094000,78689170,4350,4350,4350,4350,406
|
|
20250121,093900,76923070,4375,4375,4375,4375,0
|
|
20250121,093800,76923070,4375,4375,4375,4375,0
|
|
20250121,093700,76923070,4375,4375,4375,4375,50
|
|
20250121,093600,76704320,4345,4345,4345,4345,0
|
|
20250121,093500,76704320,4345,4345,4345,4345,0
|
|
20250121,093400,76704320,4345,4345,4345,4345,0
|
|
20250121,093300,76704320,4345,4345,4345,4345,1569
|
|
20250121,093200,69887015,4345,4365,4370,4345,592
|
|
20250121,093100,67307775,4370,4375,4375,4370,132
|
|
20250121,093000,66730885,4380,4380,4380,4380,38
|
|
20250121,092900,66564445,4400,4400,4400,4400,0
|
|
20250121,092800,66564445,4400,4400,4400,4400,0
|
|
20250121,092700,66564445,4400,4400,4400,4400,0
|
|
20250121,092600,66564445,4400,4400,4400,4400,0
|
|
20250121,092500,66564445,4400,4400,4400,4400,0
|
|
20250121,092400,66564445,4400,4400,4400,4400,0
|
|
20250121,092300,66564445,4400,4400,4400,4400,1383
|
|
20250121,092200,60479245,4400,4410,4410,4400,625
|
|
20250121,092100,57729165,4410,4410,4410,4410,16
|
|
20250121,092000,57658605,4400,4400,4400,4400,210
|
|
20250121,091900,56734605,4400,4430,4430,4400,924
|
|
20250121,091800,52658165,4435,4485,4485,4435,355
|
|
20250121,091700,51081045,4485,4440,4485,4440,3578
|
|
20250121,091600,35173635,4440,4440,4450,4440,859
|
|
20250121,091500,31352555,4440,4435,4440,4400,1149
|
|
20250121,091400,26261400,4435,4375,4435,4375,1734
|
|
20250121,091300,18631410,4370,4370,4370,4370,8
|
|
20250121,091200,18596450,4370,4355,4370,4355,43
|
|
20250121,091100,18409085,4360,4350,4360,4350,170
|
|
20250121,091000,17668725,4340,4340,4340,4340,104
|
|
20250121,090900,17217365,4340,4340,4340,4335,570
|
|
20250121,090800,14746250,4400,4330,4400,4330,330
|
|
20250121,090700,13310610,4300,4300,4300,4300,0
|
|
20250121,090600,13310610,4300,4300,4300,4300,1000
|
|
20250121,090500,9010610,4300,4305,4305,4300,1000
|
|
20250121,090400,4709695,4310,4310,4310,4305,807
|
|
20250121,090300,1234360,4300,4300,4300,4300,0
|
|
20250121,090200,1234360,4300,4270,4300,4270,55
|
|
20250121,090100,998010,4265,4265,4265,4265,0
|
|
20250121,090000,998010,4265,4265,4265,4265,234
|