574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183100,246786605,3935,3935,3935,3935,1793
|
|
20250108,183000,246786605,3935,3935,3935,3935,0
|
|
20250108,182900,246786605,3935,3935,3935,3935,0
|
|
20250108,182800,246786605,3935,3935,3935,3935,0
|
|
20250108,182700,246786605,3935,3935,3935,3935,0
|
|
20250108,182600,246786605,3935,3935,3935,3935,0
|
|
20250108,182500,246786605,3935,3935,3935,3935,0
|
|
20250108,182400,246786605,3935,3935,3935,3935,0
|
|
20250108,182300,246786605,3935,3935,3935,3935,0
|
|
20250108,182200,246786605,3935,3935,3935,3935,0
|
|
20250108,182100,246786605,3935,3935,3935,3935,0
|
|
20250108,182000,246786605,3935,3935,3935,3935,0
|
|
20250108,181900,246786605,3935,3935,3935,3935,0
|
|
20250108,181800,246786605,3935,3935,3935,3935,0
|
|
20250108,181700,246786605,3935,3935,3935,3935,0
|
|
20250108,181600,246786605,3935,3935,3935,3935,0
|
|
20250108,181500,246786605,3935,3935,3935,3935,0
|
|
20250108,181400,246786605,3935,3935,3935,3935,0
|
|
20250108,181300,246786605,3935,3935,3935,3935,0
|
|
20250108,181200,246786605,3935,3935,3935,3935,0
|
|
20250108,181100,246786605,3935,3935,3935,3935,0
|
|
20250108,181000,246786605,3935,3935,3935,3935,0
|
|
20250108,180900,246786605,3935,3935,3935,3935,0
|
|
20250108,180800,246786605,3935,3935,3935,3935,0
|
|
20250108,180700,246786605,3935,3935,3935,3935,0
|
|
20250108,180600,246786605,3935,3935,3935,3935,0
|
|
20250108,180500,246786605,3935,3935,3935,3935,0
|
|
20250108,180400,246786605,3935,3935,3935,3935,0
|
|
20250108,180300,246786605,3935,3935,3935,3935,0
|
|
20250108,180200,246786605,3935,3935,3935,3935,0
|
|
20250108,180100,246786605,3935,3935,3935,3935,1793
|
|
20250108,180000,246786605,3935,3935,3935,3935,0
|
|
20250108,175900,246786605,3935,3935,3935,3935,0
|
|
20250108,175800,246786605,3935,3935,3935,3935,0
|
|
20250108,175700,246786605,3935,3935,3935,3935,0
|
|
20250108,175600,246786605,3935,3935,3935,3935,0
|
|
20250108,175500,246786605,3935,3935,3935,3935,0
|
|
20250108,175400,246786605,3935,3935,3935,3935,0
|
|
20250108,175300,246786605,3935,3935,3935,3935,0
|
|
20250108,175200,246786605,3935,3935,3935,3935,0
|
|
20250108,175100,246786605,3935,3935,3935,3935,0
|
|
20250108,175000,246786605,3935,3935,3935,3935,0
|
|
20250108,174900,246786605,3935,3935,3935,3935,0
|
|
20250108,174800,246786605,3935,3935,3935,3935,0
|
|
20250108,174700,246786605,3935,3935,3935,3935,0
|
|
20250108,174600,246786605,3935,3935,3935,3935,0
|
|
20250108,174500,246786605,3935,3935,3935,3935,0
|
|
20250108,174400,246786605,3935,3935,3935,3935,0
|
|
20250108,174300,246786605,3935,3935,3935,3935,0
|
|
20250108,174200,246786605,3935,3935,3935,3935,0
|
|
20250108,174100,246786605,3935,3935,3935,3935,0
|
|
20250108,174000,246786605,3935,3935,3935,3935,0
|
|
20250108,173900,246786605,3935,3935,3935,3935,0
|
|
20250108,173800,246786605,3935,3935,3935,3935,0
|
|
20250108,173700,246786605,3935,3935,3935,3935,0
|
|
20250108,173600,246786605,3935,3935,3935,3935,0
|
|
20250108,173500,246786605,3935,3935,3935,3935,0
|
|
20250108,173400,246786605,3935,3935,3935,3935,0
|
|
20250108,173300,246786605,3935,3935,3935,3935,0
|
|
20250108,173200,246786605,3935,3935,3935,3935,0
|
|
20250108,173100,246786605,3935,3935,3935,3935,1793
|
|
20250108,173000,246786605,3935,3935,3935,3935,0
|
|
20250108,172900,246786605,3935,3935,3935,3935,0
|
|
20250108,172800,246786605,3935,3935,3935,3935,0
|
|
20250108,172700,246786605,3935,3935,3935,3935,0
|
|
20250108,172600,246786605,3935,3935,3935,3935,0
|
|
20250108,172500,246786605,3935,3935,3935,3935,0
|
|
20250108,172400,246786605,3935,3935,3935,3935,0
|
|
20250108,172300,246786605,3935,3935,3935,3935,0
|
|
20250108,172200,246786605,3935,3935,3935,3935,0
|
|
20250108,172100,246786605,3935,3935,3935,3935,0
|
|
20250108,172000,246786605,3935,3935,3935,3935,0
|
|
20250108,171900,246786605,3935,3935,3935,3935,0
|
|
20250108,171800,246786605,3935,3935,3935,3935,0
|
|
20250108,171700,246786605,3935,3935,3935,3935,0
|
|
20250108,171600,246786605,3935,3935,3935,3935,0
|
|
20250108,171500,246786605,3935,3935,3935,3935,0
|
|
20250108,171400,246786605,3935,3935,3935,3935,0
|
|
20250108,171300,246786605,3935,3935,3935,3935,0
|
|
20250108,171200,246786605,3935,3935,3935,3935,0
|
|
20250108,171100,246786605,3935,3935,3935,3935,0
|
|
20250108,171000,246786605,3935,3935,3935,3935,0
|
|
20250108,170900,246786605,3935,3935,3935,3935,0
|
|
20250108,170800,246786605,3935,3935,3935,3935,0
|
|
20250108,170700,246786605,3935,3935,3935,3935,0
|
|
20250108,170600,246786605,3935,3935,3935,3935,0
|
|
20250108,170500,246786605,3935,3935,3935,3935,0
|
|
20250108,170400,246786605,3935,3935,3935,3935,0
|
|
20250108,170300,246786605,3935,3935,3935,3935,0
|
|
20250108,170200,246786605,3935,3935,3935,3935,0
|
|
20250108,170100,246786605,3935,3935,3935,3935,1793
|
|
20250108,170000,246786605,3935,3935,3935,3935,0
|
|
20250108,165900,246786605,3935,3935,3935,3935,0
|
|
20250108,165800,246786605,3935,3935,3935,3935,0
|
|
20250108,165700,246786605,3935,3935,3935,3935,0
|
|
20250108,165600,246786605,3935,3935,3935,3935,0
|
|
20250108,165500,246786605,3935,3935,3935,3935,0
|
|
20250108,165400,246786605,3935,3935,3935,3935,0
|
|
20250108,165300,246786605,3935,3935,3935,3935,0
|
|
20250108,165200,246786605,3935,3935,3935,3935,0
|
|
20250108,165100,246786605,3935,3935,3935,3935,0
|
|
20250108,165000,246786605,3935,3935,3935,3935,0
|
|
20250108,164900,246786605,3935,3935,3935,3935,0
|
|
20250108,164800,246786605,3935,3935,3935,3935,0
|
|
20250108,164700,246786605,3935,3935,3935,3935,0
|
|
20250108,164600,246786605,3935,3935,3935,3935,0
|
|
20250108,164500,246786605,3935,3935,3935,3935,0
|
|
20250108,164400,246786605,3935,3935,3935,3935,0
|
|
20250108,164300,246786605,3935,3935,3935,3935,0
|
|
20250108,164200,246786605,3935,3935,3935,3935,0
|
|
20250108,164100,246786605,3935,3935,3935,3935,0
|
|
20250108,164000,246786605,3935,3935,3935,3935,0
|
|
20250108,163900,246786605,3935,3935,3935,3935,0
|
|
20250108,163800,246786605,3935,3935,3935,3935,0
|
|
20250108,163700,246786605,3935,3935,3935,3935,0
|
|
20250108,163600,246786605,3935,3935,3935,3935,0
|
|
20250108,163500,246786605,3935,3935,3935,3935,0
|
|
20250108,163400,246786605,3935,3935,3935,3935,0
|
|
20250108,163300,246786605,3935,3935,3935,3935,0
|
|
20250108,163200,246786605,3935,3935,3935,3935,0
|
|
20250108,163100,246786605,3935,3935,3935,3935,1793
|
|
20250108,163000,246786605,3935,3935,3935,3935,0
|
|
20250108,162900,246786605,3935,3935,3935,3935,0
|
|
20250108,162800,246786605,3935,3935,3935,3935,0
|
|
20250108,162700,246786605,3935,3935,3935,3935,0
|
|
20250108,162600,246786605,3935,3935,3935,3935,0
|
|
20250108,162500,246786605,3935,3935,3935,3935,0
|
|
20250108,162400,246786605,3935,3935,3935,3935,0
|
|
20250108,162300,246786605,3935,3935,3935,3935,0
|
|
20250108,162200,246786605,3935,3935,3935,3935,0
|
|
20250108,162100,246786605,3935,3935,3935,3935,0
|
|
20250108,162000,246786605,3935,3935,3935,3935,0
|
|
20250108,161900,246786605,3935,3935,3935,3935,0
|
|
20250108,161800,246786605,3935,3935,3935,3935,0
|
|
20250108,161700,246786605,3935,3935,3935,3935,0
|
|
20250108,161600,246786605,3935,3935,3935,3935,0
|
|
20250108,161500,246786605,3935,3935,3935,3935,0
|
|
20250108,161400,246786605,3935,3935,3935,3935,0
|
|
20250108,161300,246786605,3935,3935,3935,3935,0
|
|
20250108,161200,246786605,3935,3935,3935,3935,0
|
|
20250108,161100,246786605,3935,3935,3935,3935,0
|
|
20250108,161000,246786605,3935,3935,3935,3935,0
|
|
20250108,160900,246786605,3935,3935,3935,3935,0
|
|
20250108,160800,246786605,3935,3935,3935,3935,0
|
|
20250108,160700,246786605,3935,3935,3935,3935,0
|
|
20250108,160600,246786605,3935,3935,3935,3935,0
|
|
20250108,160500,246786605,3935,3935,3935,3935,0
|
|
20250108,160400,246786605,3935,3935,3935,3935,0
|
|
20250108,160300,246786605,3935,3935,3935,3935,0
|
|
20250108,160200,246786605,3935,3935,3935,3935,0
|
|
20250108,160100,246786605,3935,3935,3935,3935,1793
|
|
20250108,160000,246786605,3935,3935,3935,3935,0
|
|
20250108,155900,246786605,3935,3935,3935,3935,0
|
|
20250108,155800,246786605,3935,3935,3935,3935,0
|
|
20250108,155700,246786605,3935,3935,3935,3935,0
|
|
20250108,155600,246786605,3935,3935,3935,3935,0
|
|
20250108,155500,246786605,3935,3935,3935,3935,0
|
|
20250108,155400,246786605,3935,3935,3935,3935,0
|
|
20250108,155300,246786605,3935,3935,3935,3935,0
|
|
20250108,155200,246786605,3935,3935,3935,3935,0
|
|
20250108,155100,246786605,3935,3935,3935,3935,0
|
|
20250108,155000,246786605,3935,3935,3935,3935,0
|
|
20250108,154900,246786605,3935,3935,3935,3935,0
|
|
20250108,154800,246786605,3935,3935,3935,3935,0
|
|
20250108,154700,246786605,3935,3935,3935,3935,0
|
|
20250108,154600,246786605,3935,3935,3935,3935,0
|
|
20250108,154500,246786605,3935,3935,3935,3935,0
|
|
20250108,154400,246786605,3935,3935,3935,3935,0
|
|
20250108,154300,246786605,3935,3935,3935,3935,0
|
|
20250108,154200,246786605,3935,3935,3935,3935,0
|
|
20250108,154100,246786605,3935,3935,3935,3935,0
|
|
20250108,154000,246786605,3935,3935,3935,3935,0
|
|
20250108,153900,246786605,3935,3935,3935,3935,0
|
|
20250108,153800,246786605,3935,3935,3935,3935,0
|
|
20250108,153700,246786605,3935,3935,3935,3935,0
|
|
20250108,153600,246786605,3935,3935,3935,3935,0
|
|
20250108,153500,246786605,3935,3935,3935,3935,0
|
|
20250108,153400,246786605,3935,3935,3935,3935,0
|
|
20250108,153300,246786605,3935,3935,3935,3935,0
|
|
20250108,153200,246786605,3935,3935,3935,3935,0
|
|
20250108,153100,246786605,3935,3935,3935,3935,1793
|
|
20250108,153000,246786605,3935,3935,3935,3935,1793
|
|
20250108,152900,239731150,3925,3925,3925,3925,0
|
|
20250108,152800,239731150,3925,3925,3925,3925,0
|
|
20250108,152700,239731150,3925,3925,3925,3925,0
|
|
20250108,152600,239731150,3925,3925,3925,3925,0
|
|
20250108,152500,239731150,3925,3925,3925,3925,0
|
|
20250108,152400,239731150,3925,3925,3925,3925,0
|
|
20250108,152300,239731150,3925,3925,3925,3925,0
|
|
20250108,152200,239731150,3925,3925,3925,3925,0
|
|
20250108,152100,239731150,3925,3925,3925,3925,0
|
|
20250108,152000,239731150,3925,3925,3925,3925,0
|
|
20250108,151900,239731150,3925,3935,3935,3925,104
|
|
20250108,151800,239321920,3935,3925,3935,3925,381
|
|
20250108,151700,237826125,3925,3930,3935,3925,1430
|
|
20250108,151600,232206095,3930,3920,3930,3920,1079
|
|
20250108,151500,227967035,3920,3915,3920,3915,34
|
|
20250108,151400,227833760,3915,3915,3915,3915,534
|
|
20250108,151300,225743150,3910,3910,3910,3910,3
|
|
20250108,151200,225731420,3910,3910,3910,3910,1
|
|
20250108,151100,225727510,3910,3915,3915,3910,550
|
|
20250108,151000,223574275,3915,3915,3915,3915,7
|
|
20250108,150900,223546870,3915,3915,3915,3915,2
|
|
20250108,150800,223539040,3915,3915,3915,3915,4
|
|
20250108,150700,223523380,3915,3915,3915,3915,2
|
|
20250108,150600,223515550,3910,3910,3910,3910,1
|
|
20250108,150500,223511640,3910,3910,3920,3910,65
|
|
20250108,150400,223256880,3910,3910,3910,3910,2
|
|
20250108,150300,223249060,3910,3910,3910,3910,3
|
|
20250108,150200,223237330,3910,3910,3910,3910,3
|
|
20250108,150100,223225600,3910,3910,3910,3910,3
|
|
20250108,150000,223213870,3910,3910,3910,3910,436
|
|
20250108,145900,221509110,3910,3910,3910,3910,5
|
|
20250108,145800,221489560,3910,3910,3910,3910,2
|
|
20250108,145700,221481740,3920,3910,3920,3910,525
|
|
20250108,145600,219423750,3920,3910,3920,3910,1004
|
|
20250108,145500,215488110,3910,3910,3920,3910,399
|
|
20250108,145400,213924050,3910,3920,3920,3910,2
|
|
20250108,145300,213916220,3910,3910,3910,3910,3
|
|
20250108,145200,213904490,3910,3910,3910,3910,3
|
|
20250108,145100,213892760,3910,3910,3910,3910,1
|
|
20250108,145000,213888850,3910,3915,3915,3910,1865
|
|
20250108,144900,206587385,3915,3915,3915,3915,2
|
|
20250108,144800,206579555,3915,3920,3920,3915,627
|
|
20250108,144700,204121720,3920,3920,3920,3920,3
|
|
20250108,144600,204109960,3925,3920,3925,3920,4
|
|
20250108,144500,204094270,3920,3920,3925,3920,102
|
|
20250108,144400,203693930,3920,3920,3925,3920,543
|
|
20250108,144300,201562730,3920,3920,3920,3920,0
|
|
20250108,144200,201562730,3920,3920,3920,3920,3
|
|
20250108,144100,201550970,3920,3920,3925,3920,4
|
|
20250108,144000,201535285,3920,3920,3925,3920,4
|
|
20250108,143900,201519600,3920,3925,3925,3920,51
|
|
20250108,143800,201319430,3920,3920,3925,3920,6
|
|
20250108,143700,201295900,3920,3920,3920,3920,0
|
|
20250108,143600,201295900,3920,3920,3920,3920,3
|
|
20250108,143500,201284140,3920,3920,3920,3920,4
|
|
20250108,143400,201268460,3920,3920,3920,3920,1
|
|
20250108,143300,201264540,3920,3920,3920,3920,2
|
|
20250108,143200,201256700,3920,3920,3920,3920,6
|
|
20250108,143100,201233180,3920,3920,3920,3920,0
|
|
20250108,143000,201233180,3920,3920,3920,3920,2
|
|
20250108,142900,201225340,3920,3920,3925,3920,5
|
|
20250108,142800,201205730,3920,3920,3920,3920,3
|
|
20250108,142700,201193970,3920,3920,3925,3920,3
|
|
20250108,142600,201182205,3920,3920,3920,3920,1
|
|
20250108,142500,201178285,3920,3920,3920,3920,2
|
|
20250108,142400,201170445,3920,3920,3920,3920,2
|
|
20250108,142300,201162605,3920,3920,3920,3920,1
|
|
20250108,142200,201158685,3920,3920,3920,3920,3
|
|
20250108,142100,201146925,3920,3920,3920,3920,3
|
|
20250108,142000,201135165,3920,3920,3920,3920,1
|
|
20250108,141900,201131245,3920,3920,3920,3920,1
|
|
20250108,141800,201127325,3920,3920,3930,3920,103
|
|
20250108,141700,200722565,3920,3920,3920,3920,0
|
|
20250108,141600,200722565,3920,3925,3925,3920,250
|
|
20250108,141500,199741335,3920,3920,3920,3920,1
|
|
20250108,141400,199737415,3925,3920,3925,3920,130
|
|
20250108,141300,199227170,3920,3920,3920,3920,19
|
|
20250108,141200,199152690,3920,3920,3920,3920,1
|
|
20250108,141100,199148770,3920,3920,3920,3920,2
|
|
20250108,141000,199140930,3925,3920,3925,3920,3
|
|
20250108,140900,199129165,3920,3930,3930,3920,2
|
|
20250108,140800,199121315,3920,3920,3920,3920,2
|
|
20250108,140700,199113475,3920,3920,3920,3920,1
|
|
20250108,140600,199109555,3920,3920,3920,3920,1
|
|
20250108,140500,199105635,3920,3920,3920,3920,2
|
|
20250108,140400,199097795,3920,3920,3920,3920,4
|
|
20250108,140300,199082115,3920,3930,3930,3920,57
|
|
20250108,140200,198858115,3930,3930,3930,3930,2
|
|
20250108,140100,198850255,3920,3920,3930,3920,6
|
|
20250108,140000,198826725,3930,3930,3930,3930,2
|
|
20250108,135900,198818865,3930,3920,3930,3920,4
|
|
20250108,135800,198803165,3930,3930,3930,3920,5
|
|
20250108,135700,198783545,3920,3930,3930,3920,3
|
|
20250108,135600,198771765,3930,3930,3930,3930,1
|
|
20250108,135500,198767835,3920,3920,3920,3920,4
|
|
20250108,135400,198752155,3920,3920,3920,3920,1
|
|
20250108,135300,198748235,3920,3920,3920,3920,2
|
|
20250108,135200,198740395,3920,3920,3920,3920,2
|
|
20250108,135100,198732555,3920,3920,3920,3920,2
|
|
20250108,135000,198724715,3920,3920,3920,3920,1
|
|
20250108,134900,198720795,3925,3920,3925,3920,12
|
|
20250108,134800,198673705,3920,3920,3920,3920,1
|
|
20250108,134700,198669785,3925,3925,3925,3925,36
|
|
20250108,134600,198528485,3925,3925,3925,3925,154
|
|
20250108,134500,197924035,3925,3925,3925,3925,2
|
|
20250108,134400,197916185,3925,3925,3925,3925,1
|
|
20250108,134300,197912260,3925,3925,3925,3925,3
|
|
20250108,134200,197900485,3930,3925,3930,3925,55
|
|
20250108,134100,197684355,3920,3920,3920,3920,3
|
|
20250108,134000,197672595,3920,3920,3920,3920,1
|
|
20250108,133900,197668675,3920,3920,3920,3920,2
|
|
20250108,133800,197660835,3920,3920,3920,3920,1
|
|
20250108,133700,197656915,3920,3920,3920,3920,2
|
|
20250108,133600,197649075,3920,3920,3920,3920,2
|
|
20250108,133500,197641235,3920,3920,3920,3920,2
|
|
20250108,133400,197633395,3920,3920,3920,3920,1
|
|
20250108,133300,197629475,3920,3925,3925,3920,2
|
|
20250108,133200,197621630,3915,3915,3915,3915,0
|
|
20250108,133100,197621630,3915,3915,3915,3915,4
|
|
20250108,133000,197605970,3915,3915,3915,3915,2
|
|
20250108,132900,197598140,3915,3915,3915,3915,2
|
|
20250108,132800,197590310,3915,3915,3915,3915,1
|
|
20250108,132700,197586395,3915,3915,3915,3915,55
|
|
20250108,132600,197371070,3915,3915,3915,3915,1
|
|
20250108,132500,197367155,3915,3915,3915,3915,1
|
|
20250108,132400,197363240,3915,3915,3915,3915,3
|
|
20250108,132300,197351495,3915,3915,3915,3915,1
|
|
20250108,132200,197347580,3915,3915,3915,3915,200
|
|
20250108,132100,196564580,3915,3915,3915,3915,104
|
|
20250108,132000,196157420,3930,3930,3930,3930,1
|
|
20250108,131900,196153490,3915,3915,3930,3915,3
|
|
20250108,131800,196141730,3915,3915,3915,3915,2
|
|
20250108,131700,196133900,3915,3930,3930,3915,4
|
|
20250108,131600,196118210,3915,3915,3915,3915,1
|
|
20250108,131500,196114295,3915,3915,3915,3915,2
|
|
20250108,131400,196106465,3915,3915,3915,3915,1
|
|
20250108,131300,196102550,3915,3915,3915,3915,0
|
|
20250108,131200,196102550,3915,3915,3915,3915,2
|
|
20250108,131100,196094720,3915,3915,3915,3915,0
|
|
20250108,131000,196094720,3915,3915,3930,3915,31
|
|
20250108,130900,195973340,3915,3935,3935,3915,4
|
|
20250108,130800,195957660,3935,3930,3935,3930,6
|
|
20250108,130700,195934075,3915,3915,3915,3915,62
|
|
20250108,130600,195691345,3915,3915,3915,3915,2
|
|
20250108,130500,195683515,3915,3915,3915,3915,1
|
|
20250108,130400,195679600,3930,3930,3930,3930,1
|
|
20250108,130300,195675670,3930,3915,3930,3915,6539
|
|
20250108,130200,169996235,3915,3915,3915,3915,100
|
|
20250108,130100,169604735,3915,3915,3915,3915,1
|
|
20250108,130000,169600820,3915,3915,3915,3915,2
|
|
20250108,125900,169592990,3920,3920,3920,3920,0
|
|
20250108,125800,169592990,3920,3920,3920,3920,256
|
|
20250108,125700,168589470,3920,3920,3920,3920,0
|
|
20250108,125600,168589470,3920,3920,3920,3920,131
|
|
20250108,125500,168075950,3925,3925,3925,3925,0
|
|
20250108,125400,168075950,3925,3925,3925,3925,166
|
|
20250108,125300,167424400,3920,3920,3920,3920,112
|
|
20250108,125200,166985360,3920,3920,3920,3920,0
|
|
20250108,125100,166985360,3920,3920,3920,3920,383
|
|
20250108,125000,165484000,3920,3920,3920,3920,0
|
|
20250108,124900,165484000,3920,3920,3920,3920,0
|
|
20250108,124800,165484000,3920,3920,3920,3920,0
|
|
20250108,124700,165484000,3920,3920,3920,3920,0
|
|
20250108,124600,165484000,3920,3920,3920,3920,50
|
|
20250108,124500,165288000,3920,3920,3920,3920,0
|
|
20250108,124400,165288000,3920,3920,3920,3920,0
|
|
20250108,124300,165288000,3920,3915,3920,3915,293
|
|
20250108,124200,164140855,3915,3915,3915,3915,4
|
|
20250108,124100,164125195,3915,3915,3915,3915,0
|
|
20250108,124000,164125195,3915,3915,3915,3915,0
|
|
20250108,123900,164125195,3915,3915,3915,3915,0
|
|
20250108,123800,164125195,3915,3915,3915,3915,0
|
|
20250108,123700,164125195,3915,3915,3915,3915,0
|
|
20250108,123600,164125195,3915,3915,3915,3915,0
|
|
20250108,123500,164125195,3915,3915,3915,3915,30
|
|
20250108,123400,164007745,3910,3910,3910,3910,520
|
|
20250108,123300,161974545,3915,3915,3915,3915,0
|
|
20250108,123200,161974545,3915,3915,3915,3915,15
|
|
20250108,123100,161915820,3915,3915,3915,3915,0
|
|
20250108,123000,161915820,3915,3915,3915,3915,0
|
|
20250108,122900,161915820,3915,3915,3915,3915,0
|
|
20250108,122800,161915820,3915,3915,3915,3915,0
|
|
20250108,122700,161915820,3915,3915,3915,3915,0
|
|
20250108,122600,161915820,3915,3915,3915,3915,0
|
|
20250108,122500,161915820,3915,3915,3915,3915,0
|
|
20250108,122400,161915820,3915,3915,3915,3915,0
|
|
20250108,122300,161915820,3915,3915,3915,3915,20
|
|
20250108,122200,161837520,3920,3920,3920,3920,1
|
|
20250108,122100,161833600,3925,3925,3925,3925,0
|
|
20250108,122000,161833600,3925,3925,3925,3925,0
|
|
20250108,121900,161833600,3925,3925,3925,3925,0
|
|
20250108,121800,161833600,3925,3925,3925,3925,0
|
|
20250108,121700,161833600,3925,3925,3925,3925,0
|
|
20250108,121600,161833600,3925,3925,3925,3925,0
|
|
20250108,121500,161833600,3925,3925,3925,3925,0
|
|
20250108,121400,161833600,3925,3925,3925,3925,0
|
|
20250108,121300,161833600,3925,3925,3925,3925,0
|
|
20250108,121200,161833600,3925,3925,3925,3925,0
|
|
20250108,121100,161833600,3925,3925,3925,3925,2
|
|
20250108,121000,161825750,3915,3915,3925,3915,1018
|
|
20250108,120900,157840160,3925,3925,3925,3925,0
|
|
20250108,120800,157840160,3925,3925,3925,3925,0
|
|
20250108,120700,157840160,3925,3925,3925,3925,0
|
|
20250108,120600,157840160,3925,3925,3925,3925,0
|
|
20250108,120500,157840160,3925,3925,3925,3925,29
|
|
20250108,120400,157726335,3925,3925,3925,3925,65
|
|
20250108,120300,157471210,3925,3925,3925,3925,3
|
|
20250108,120200,157459435,3925,3925,3925,3925,0
|
|
20250108,120100,157459435,3925,3925,3925,3925,0
|
|
20250108,120000,157459435,3925,3925,3925,3925,100
|
|
20250108,115900,157066935,3925,3925,3925,3925,0
|
|
20250108,115800,157066935,3925,3925,3925,3925,0
|
|
20250108,115700,157066935,3925,3925,3925,3925,0
|
|
20250108,115600,157066935,3925,3925,3925,3925,0
|
|
20250108,115500,157066935,3925,3925,3925,3925,0
|
|
20250108,115400,157066935,3925,3925,3925,3925,0
|
|
20250108,115300,157066935,3925,3925,3925,3925,0
|
|
20250108,115200,157066935,3925,3925,3925,3925,0
|
|
20250108,115100,157066935,3925,3925,3925,3925,0
|
|
20250108,115000,157066935,3925,3925,3925,3925,0
|
|
20250108,114900,157066935,3925,3925,3925,3925,0
|
|
20250108,114800,157066935,3925,3925,3925,3925,63
|
|
20250108,114700,156819660,3925,3925,3925,3925,0
|
|
20250108,114600,156819660,3925,3925,3925,3925,5
|
|
20250108,114500,156800035,3925,3920,3930,3920,550
|
|
20250108,114400,154641315,3920,3920,3920,3920,501
|
|
20250108,114300,152677395,3920,3915,3920,3910,1879
|
|
20250108,114200,145320670,3915,3915,3915,3915,0
|
|
20250108,114100,145320670,3915,3915,3915,3915,0
|
|
20250108,114000,145320670,3915,3915,3915,3915,0
|
|
20250108,113900,145320670,3915,3915,3915,3915,437
|
|
20250108,113800,143609815,3915,3915,3915,3915,5
|
|
20250108,113700,143590240,3915,3915,3915,3915,0
|
|
20250108,113600,143590240,3915,3915,3915,3915,0
|
|
20250108,113500,143590240,3915,3915,3915,3915,0
|
|
20250108,113400,143590240,3915,3910,3915,3910,518
|
|
20250108,113300,141562310,3910,3910,3910,3910,1
|
|
20250108,113200,141558400,3910,3910,3910,3910,0
|
|
20250108,113100,141558400,3910,3910,3910,3910,0
|
|
20250108,113000,141558400,3910,3910,3910,3910,2987
|
|
20250108,112900,129879230,3910,3910,3910,3910,0
|
|
20250108,112800,129879230,3910,3910,3910,3910,300
|
|
20250108,112700,128706230,3910,3910,3910,3910,1024
|
|
20250108,112600,124702390,3910,3910,3910,3910,0
|
|
20250108,112500,124702390,3910,3910,3910,3910,0
|
|
20250108,112400,124702390,3910,3910,3910,3910,0
|
|
20250108,112300,124702390,3910,3910,3910,3910,510
|
|
20250108,112200,122708290,3910,3910,3910,3910,0
|
|
20250108,112100,122708290,3910,3910,3910,3910,0
|
|
20250108,112000,122708290,3910,3910,3910,3910,1
|
|
20250108,111900,122704380,3910,3910,3910,3910,0
|
|
20250108,111800,122704380,3910,3910,3910,3910,0
|
|
20250108,111700,122704380,3910,3910,3910,3910,0
|
|
20250108,111600,122704380,3910,3910,3910,3910,0
|
|
20250108,111500,122704380,3910,3910,3910,3910,1
|
|
20250108,111400,122700470,3910,3910,3910,3910,0
|
|
20250108,111300,122700470,3910,3910,3910,3910,0
|
|
20250108,111200,122700470,3910,3910,3910,3910,0
|
|
20250108,111100,122700470,3910,3910,3910,3910,501
|
|
20250108,111000,120741560,3910,3910,3910,3910,0
|
|
20250108,110900,120741560,3910,3910,3910,3910,0
|
|
20250108,110800,120741560,3910,3910,3910,3910,1000
|
|
20250108,110700,116831560,3915,3915,3915,3915,0
|
|
20250108,110600,116831560,3915,3905,3915,3905,3292
|
|
20250108,110500,103961270,3905,3905,3905,3905,1
|
|
20250108,110400,103957365,3905,3905,3905,3905,1
|
|
20250108,110300,103953460,3905,3905,3905,3905,0
|
|
20250108,110200,103953460,3905,3905,3905,3905,0
|
|
20250108,110100,103953460,3905,3905,3905,3905,0
|
|
20250108,110000,103953460,3905,3905,3905,3905,547
|
|
20250108,105900,101817425,3905,3905,3905,3905,0
|
|
20250108,105800,101817425,3905,3905,3905,3905,0
|
|
20250108,105700,101817425,3905,3905,3905,3905,0
|
|
20250108,105600,101817425,3905,3905,3905,3905,0
|
|
20250108,105500,101817425,3905,3905,3905,3905,106
|
|
20250108,105400,101403495,3905,3905,3905,3905,20
|
|
20250108,105300,101325395,3900,3900,3900,3900,26
|
|
20250108,105200,101223995,3900,3895,3900,3895,2852
|
|
20250108,105100,90107140,3890,3890,3890,3890,842
|
|
20250108,105000,86831760,3885,3885,3885,3885,107
|
|
20250108,104900,86416065,3885,3885,3885,3885,1
|
|
20250108,104800,86412180,3880,3880,3880,3880,17
|
|
20250108,104700,86346220,3875,3875,3875,3875,47
|
|
20250108,104600,86164095,3875,3875,3875,3875,0
|
|
20250108,104500,86164095,3875,3875,3875,3875,0
|
|
20250108,104400,86164095,3875,3875,3875,3875,0
|
|
20250108,104300,86164095,3875,3875,3875,3875,1
|
|
20250108,104200,86160220,3875,3875,3875,3875,0
|
|
20250108,104100,86160220,3875,3875,3875,3875,0
|
|
20250108,104000,86160220,3875,3875,3875,3875,0
|
|
20250108,103900,86160220,3875,3875,3875,3875,0
|
|
20250108,103800,86160220,3875,3875,3875,3875,1
|
|
20250108,103700,86156345,3875,3875,3875,3875,1
|
|
20250108,103600,86152470,3870,3870,3870,3870,0
|
|
20250108,103500,86152470,3870,3870,3870,3870,0
|
|
20250108,103400,86152470,3870,3865,3870,3865,1885
|
|
20250108,103300,78864945,3865,3865,3865,3865,2121
|
|
20250108,103200,70667280,3865,3865,3865,3865,2
|
|
20250108,103100,70659550,3865,3865,3865,3865,0
|
|
20250108,103000,70659550,3865,3865,3865,3865,0
|
|
20250108,102900,70659550,3865,3865,3865,3865,0
|
|
20250108,102800,70659550,3865,3865,3865,3865,0
|
|
20250108,102700,70659550,3865,3865,3865,3865,1
|
|
20250108,102600,70655685,3865,3860,3865,3860,882
|
|
20250108,102500,67246760,3865,3855,3865,3855,68
|
|
20250108,102400,66984610,3850,3850,3850,3850,0
|
|
20250108,102300,66984610,3850,3850,3850,3850,0
|
|
20250108,102200,66984610,3850,3850,3850,3850,0
|
|
20250108,102100,66984610,3850,3855,3855,3850,2
|
|
20250108,102000,66976905,3855,3855,3855,3855,5
|
|
20250108,101900,66957630,3850,3850,3850,3850,22
|
|
20250108,101800,66872930,3850,3850,3850,3850,0
|
|
20250108,101700,66872930,3850,3850,3850,3850,0
|
|
20250108,101600,66872930,3850,3850,3850,3850,0
|
|
20250108,101500,66872930,3850,3850,3850,3850,0
|
|
20250108,101400,66872930,3850,3850,3850,3850,0
|
|
20250108,101300,66872930,3850,3850,3850,3850,0
|
|
20250108,101200,66872930,3850,3850,3850,3850,0
|
|
20250108,101100,66872930,3850,3850,3850,3850,0
|
|
20250108,101000,66872930,3850,3850,3850,3850,1
|
|
20250108,100900,66869080,3850,3850,3850,3850,8
|
|
20250108,100800,66838280,3835,3835,3835,3835,0
|
|
20250108,100700,66838280,3835,3835,3835,3835,0
|
|
20250108,100600,66838280,3835,3835,3835,3835,1611
|
|
20250108,100500,60660095,3840,3840,3840,3840,247
|
|
20250108,100400,59711615,3845,3845,3845,3845,0
|
|
20250108,100300,59711615,3845,3855,3855,3845,385
|
|
20250108,100200,58231280,3860,3860,3860,3860,0
|
|
20250108,100100,58231280,3860,3860,3860,3860,0
|
|
20250108,100000,58231280,3860,3860,3860,3860,0
|
|
20250108,095900,58231280,3860,3860,3860,3860,300
|
|
20250108,095800,57073280,3860,3860,3860,3860,0
|
|
20250108,095700,57073280,3860,3860,3860,3860,1
|
|
20250108,095600,57069420,3850,3850,3850,3850,433
|
|
20250108,095500,55402370,3860,3850,3860,3840,497
|
|
20250108,095400,53493420,3860,3860,3860,3860,0
|
|
20250108,095300,53493420,3860,3860,3860,3860,7
|
|
20250108,095200,53466400,3860,3860,3860,3860,0
|
|
20250108,095100,53466400,3860,3860,3860,3860,0
|
|
20250108,095000,53466400,3860,3860,3860,3860,0
|
|
20250108,094900,53466400,3860,3860,3860,3860,10
|
|
20250108,094800,53427800,3860,3860,3860,3860,0
|
|
20250108,094700,53427800,3860,3860,3860,3860,0
|
|
20250108,094600,53427800,3860,3860,3860,3860,1
|
|
20250108,094500,53423940,3840,3840,3840,3840,0
|
|
20250108,094400,53423940,3840,3840,3840,3840,4890
|
|
20250108,094300,34646340,3840,3865,3865,3835,3547
|
|
20250108,094200,21002245,3865,3875,3875,3865,179
|
|
20250108,094100,20309550,3890,3890,3890,3890,0
|
|
20250108,094000,20309550,3890,3890,3890,3890,1
|
|
20250108,093900,20305660,3890,3890,3890,3890,1
|
|
20250108,093800,20301770,3890,3890,3890,3890,0
|
|
20250108,093700,20301770,3890,3890,3890,3890,0
|
|
20250108,093600,20301770,3890,3890,3890,3890,50
|
|
20250108,093500,20107270,3890,3890,3890,3890,1
|
|
20250108,093400,20103380,3890,3890,3890,3890,1
|
|
20250108,093300,20099490,3890,3890,3890,3890,1
|
|
20250108,093200,20095600,3890,3890,3890,3890,0
|
|
20250108,093100,20095600,3890,3890,3890,3890,1
|
|
20250108,093000,20091710,3890,3890,3890,3870,150
|
|
20250108,092900,19510175,3890,3890,3890,3890,0
|
|
20250108,092800,19510175,3890,3890,3890,3890,0
|
|
20250108,092700,19510175,3890,3890,3890,3890,0
|
|
20250108,092600,19510175,3890,3890,3890,3890,0
|
|
20250108,092500,19510175,3890,3890,3890,3890,4
|
|
20250108,092400,19494615,3890,3890,3890,3890,0
|
|
20250108,092300,19494615,3890,3890,3890,3890,0
|
|
20250108,092200,19494615,3890,3890,3890,3890,0
|
|
20250108,092100,19494615,3890,3890,3890,3890,13
|
|
20250108,092000,19444045,3890,3890,3890,3890,0
|
|
20250108,091900,19444045,3890,3890,3890,3890,0
|
|
20250108,091800,19444045,3890,3890,3890,3890,7
|
|
20250108,091700,19416815,3890,3890,3890,3890,0
|
|
20250108,091600,19416815,3890,3890,3890,3890,1
|
|
20250108,091500,19412925,3890,3890,3890,3890,2
|
|
20250108,091400,19405145,3890,3885,3890,3885,100
|
|
20250108,091300,19016150,3890,3890,3890,3890,0
|
|
20250108,091200,19016150,3890,3890,3890,3890,0
|
|
20250108,091100,19016150,3890,3890,3890,3890,2
|
|
20250108,091000,19008370,3890,3890,3890,3890,0
|
|
20250108,090900,19008370,3890,3890,3890,3890,1
|
|
20250108,090800,19004480,3885,3885,3885,3885,13
|
|
20250108,090700,18953975,3885,3865,3885,3865,1064
|
|
20250108,090600,14841595,3865,3865,3865,3865,1045
|
|
20250108,090500,10802670,3865,3865,3865,3865,0
|
|
20250108,090400,10802670,3865,3865,3865,3865,0
|
|
20250108,090300,10802670,3865,3865,3865,3865,0
|
|
20250108,090200,10802670,3865,3865,3865,3865,0
|
|
20250108,090100,10802670,3865,3865,3865,3865,2300
|
|
20250108,090000,1913170,3865,3890,3890,3865,493
|