603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190000,175991440,3500,3500,3500,3500,4135
|
|
20250109,185900,175991440,3500,3500,3500,3500,0
|
|
20250109,185800,175991440,3500,3500,3500,3500,0
|
|
20250109,185700,175991440,3500,3500,3500,3500,0
|
|
20250109,185600,175991440,3500,3500,3500,3500,0
|
|
20250109,185500,175991440,3500,3500,3500,3500,0
|
|
20250109,185400,175991440,3500,3500,3500,3500,0
|
|
20250109,185300,175991440,3500,3500,3500,3500,0
|
|
20250109,185200,175991440,3500,3500,3500,3500,0
|
|
20250109,185100,175991440,3500,3500,3500,3500,0
|
|
20250109,185000,175991440,3500,3500,3500,3500,0
|
|
20250109,184900,175991440,3500,3500,3500,3500,0
|
|
20250109,184800,175991440,3500,3500,3500,3500,0
|
|
20250109,184700,175991440,3500,3500,3500,3500,0
|
|
20250109,184600,175991440,3500,3500,3500,3500,0
|
|
20250109,184500,175991440,3500,3500,3500,3500,0
|
|
20250109,184400,175991440,3500,3500,3500,3500,0
|
|
20250109,184300,175991440,3500,3500,3500,3500,0
|
|
20250109,184200,175991440,3500,3500,3500,3500,0
|
|
20250109,184100,175991440,3500,3500,3500,3500,0
|
|
20250109,184000,175991440,3500,3500,3500,3500,0
|
|
20250109,183900,175991440,3500,3500,3500,3500,0
|
|
20250109,183800,175991440,3500,3500,3500,3500,0
|
|
20250109,183700,175991440,3500,3500,3500,3500,0
|
|
20250109,183600,175991440,3500,3500,3500,3500,0
|
|
20250109,183500,175991440,3500,3500,3500,3500,0
|
|
20250109,183400,175991440,3500,3500,3500,3500,0
|
|
20250109,183300,175991440,3500,3500,3500,3500,0
|
|
20250109,183200,175991440,3500,3500,3500,3500,0
|
|
20250109,183100,175991440,3500,3500,3500,3500,0
|
|
20250109,183000,175991440,3500,3500,3500,3500,4135
|
|
20250109,182900,175991440,3500,3500,3500,3500,0
|
|
20250109,182800,175991440,3500,3500,3500,3500,0
|
|
20250109,182700,175991440,3500,3500,3500,3500,0
|
|
20250109,182600,175991440,3500,3500,3500,3500,0
|
|
20250109,182500,175991440,3500,3500,3500,3500,0
|
|
20250109,182400,175991440,3500,3500,3500,3500,0
|
|
20250109,182300,175991440,3500,3500,3500,3500,0
|
|
20250109,182200,175991440,3500,3500,3500,3500,0
|
|
20250109,182100,175991440,3500,3500,3500,3500,0
|
|
20250109,182000,175991440,3500,3500,3500,3500,0
|
|
20250109,181900,175991440,3500,3500,3500,3500,0
|
|
20250109,181800,175991440,3500,3500,3500,3500,0
|
|
20250109,181700,175991440,3500,3500,3500,3500,0
|
|
20250109,181600,175991440,3500,3500,3500,3500,0
|
|
20250109,181500,175991440,3500,3500,3500,3500,0
|
|
20250109,181400,175991440,3500,3500,3500,3500,0
|
|
20250109,181300,175991440,3500,3500,3500,3500,0
|
|
20250109,181200,175991440,3500,3500,3500,3500,0
|
|
20250109,181100,175991440,3500,3500,3500,3500,0
|
|
20250109,181000,175991440,3500,3500,3500,3500,0
|
|
20250109,180900,175991440,3500,3500,3500,3500,0
|
|
20250109,180800,175991440,3500,3500,3500,3500,0
|
|
20250109,180700,175991440,3500,3500,3500,3500,0
|
|
20250109,180600,175991440,3500,3500,3500,3500,0
|
|
20250109,180500,175991440,3500,3500,3500,3500,0
|
|
20250109,180400,175991440,3500,3500,3500,3500,0
|
|
20250109,180300,175991440,3500,3500,3500,3500,0
|
|
20250109,180200,175991440,3500,3500,3500,3500,0
|
|
20250109,180100,175991440,3500,3500,3500,3500,0
|
|
20250109,180000,175991440,3500,3500,3500,3500,4135
|
|
20250109,175900,175991440,3500,3500,3500,3500,0
|
|
20250109,175800,175991440,3500,3500,3500,3500,0
|
|
20250109,175700,175991440,3500,3500,3500,3500,0
|
|
20250109,175600,175991440,3500,3500,3500,3500,0
|
|
20250109,175500,175991440,3500,3500,3500,3500,0
|
|
20250109,175400,175991440,3500,3500,3500,3500,0
|
|
20250109,175300,175991440,3500,3500,3500,3500,0
|
|
20250109,175200,175991440,3500,3500,3500,3500,0
|
|
20250109,175100,175991440,3500,3500,3500,3500,0
|
|
20250109,175000,175991440,3500,3500,3500,3500,0
|
|
20250109,174900,175991440,3500,3500,3500,3500,0
|
|
20250109,174800,175991440,3500,3500,3500,3500,0
|
|
20250109,174700,175991440,3500,3500,3500,3500,0
|
|
20250109,174600,175991440,3500,3500,3500,3500,0
|
|
20250109,174500,175991440,3500,3500,3500,3500,0
|
|
20250109,174400,175991440,3500,3500,3500,3500,0
|
|
20250109,174300,175991440,3500,3500,3500,3500,0
|
|
20250109,174200,175991440,3500,3500,3500,3500,0
|
|
20250109,174100,175991440,3500,3500,3500,3500,0
|
|
20250109,174000,175991440,3500,3500,3500,3500,0
|
|
20250109,173900,175991440,3500,3500,3500,3500,0
|
|
20250109,173800,175991440,3500,3500,3500,3500,0
|
|
20250109,173700,175991440,3500,3500,3500,3500,0
|
|
20250109,173600,175991440,3500,3500,3500,3500,0
|
|
20250109,173500,175991440,3500,3500,3500,3500,0
|
|
20250109,173400,175991440,3500,3500,3500,3500,0
|
|
20250109,173300,175991440,3500,3500,3500,3500,0
|
|
20250109,173200,175991440,3500,3500,3500,3500,0
|
|
20250109,173100,175991440,3500,3500,3500,3500,0
|
|
20250109,173000,175991440,3500,3500,3500,3500,4135
|
|
20250109,172900,175991440,3500,3500,3500,3500,0
|
|
20250109,172800,175991440,3500,3500,3500,3500,0
|
|
20250109,172700,175991440,3500,3500,3500,3500,0
|
|
20250109,172600,175991440,3500,3500,3500,3500,0
|
|
20250109,172500,175991440,3500,3500,3500,3500,0
|
|
20250109,172400,175991440,3500,3500,3500,3500,0
|
|
20250109,172300,175991440,3500,3500,3500,3500,0
|
|
20250109,172200,175991440,3500,3500,3500,3500,0
|
|
20250109,172100,175991440,3500,3500,3500,3500,0
|
|
20250109,172000,175991440,3500,3500,3500,3500,0
|
|
20250109,171900,175991440,3500,3500,3500,3500,0
|
|
20250109,171800,175991440,3500,3500,3500,3500,0
|
|
20250109,171700,175991440,3500,3500,3500,3500,0
|
|
20250109,171600,175991440,3500,3500,3500,3500,0
|
|
20250109,171500,175991440,3500,3500,3500,3500,0
|
|
20250109,171400,175991440,3500,3500,3500,3500,0
|
|
20250109,171300,175991440,3500,3500,3500,3500,0
|
|
20250109,171200,175991440,3500,3500,3500,3500,0
|
|
20250109,171100,175991440,3500,3500,3500,3500,0
|
|
20250109,171000,175991440,3500,3500,3500,3500,0
|
|
20250109,170900,175991440,3500,3500,3500,3500,0
|
|
20250109,170800,175991440,3500,3500,3500,3500,0
|
|
20250109,170700,175991440,3500,3500,3500,3500,0
|
|
20250109,170600,175991440,3500,3500,3500,3500,0
|
|
20250109,170500,175991440,3500,3500,3500,3500,0
|
|
20250109,170400,175991440,3500,3500,3500,3500,0
|
|
20250109,170300,175991440,3500,3500,3500,3500,0
|
|
20250109,170200,175991440,3500,3500,3500,3500,0
|
|
20250109,170100,175991440,3500,3500,3500,3500,0
|
|
20250109,170000,175991440,3500,3500,3500,3500,4135
|
|
20250109,165900,175991440,3500,3500,3500,3500,0
|
|
20250109,165800,175991440,3500,3500,3500,3500,0
|
|
20250109,165700,175991440,3500,3500,3500,3500,0
|
|
20250109,165600,175991440,3500,3500,3500,3500,0
|
|
20250109,165500,175991440,3500,3500,3500,3500,0
|
|
20250109,165400,175991440,3500,3500,3500,3500,0
|
|
20250109,165300,175991440,3500,3500,3500,3500,0
|
|
20250109,165200,175991440,3500,3500,3500,3500,0
|
|
20250109,165100,175991440,3500,3500,3500,3500,0
|
|
20250109,165000,175991440,3500,3500,3500,3500,0
|
|
20250109,164900,175991440,3500,3500,3500,3500,0
|
|
20250109,164800,175991440,3500,3500,3500,3500,0
|
|
20250109,164700,175991440,3500,3500,3500,3500,0
|
|
20250109,164600,175991440,3500,3500,3500,3500,0
|
|
20250109,164500,175991440,3500,3500,3500,3500,0
|
|
20250109,164400,175991440,3500,3500,3500,3500,0
|
|
20250109,164300,175991440,3500,3500,3500,3500,0
|
|
20250109,164200,175991440,3500,3500,3500,3500,0
|
|
20250109,164100,175991440,3500,3500,3500,3500,0
|
|
20250109,164000,175991440,3500,3500,3500,3500,0
|
|
20250109,163900,175991440,3500,3500,3500,3500,0
|
|
20250109,163800,175991440,3500,3500,3500,3500,0
|
|
20250109,163700,175991440,3500,3500,3500,3500,0
|
|
20250109,163600,175991440,3500,3500,3500,3500,0
|
|
20250109,163500,175991440,3500,3500,3500,3500,0
|
|
20250109,163400,175991440,3500,3500,3500,3500,0
|
|
20250109,163300,175991440,3500,3500,3500,3500,0
|
|
20250109,163200,175991440,3500,3500,3500,3500,0
|
|
20250109,163100,175991440,3500,3500,3500,3500,0
|
|
20250109,163000,175991440,3500,3500,3500,3500,4135
|
|
20250109,162900,175991440,3500,3500,3500,3500,0
|
|
20250109,162800,175991440,3500,3500,3500,3500,0
|
|
20250109,162700,175991440,3500,3500,3500,3500,0
|
|
20250109,162600,175991440,3500,3500,3500,3500,0
|
|
20250109,162500,175991440,3500,3500,3500,3500,0
|
|
20250109,162400,175991440,3500,3500,3500,3500,0
|
|
20250109,162300,175991440,3500,3500,3500,3500,0
|
|
20250109,162200,175991440,3500,3500,3500,3500,0
|
|
20250109,162100,175991440,3500,3500,3500,3500,0
|
|
20250109,162000,175991440,3500,3500,3500,3500,0
|
|
20250109,161900,175991440,3500,3500,3500,3500,0
|
|
20250109,161800,175991440,3500,3500,3500,3500,0
|
|
20250109,161700,175991440,3500,3500,3500,3500,0
|
|
20250109,161600,175991440,3500,3500,3500,3500,0
|
|
20250109,161500,175991440,3500,3500,3500,3500,0
|
|
20250109,161400,175991440,3500,3500,3500,3500,0
|
|
20250109,161300,175991440,3500,3500,3500,3500,0
|
|
20250109,161200,175991440,3500,3500,3500,3500,0
|
|
20250109,161100,175991440,3500,3500,3500,3500,0
|
|
20250109,161000,175991440,3500,3500,3500,3500,0
|
|
20250109,160900,175991440,3500,3500,3500,3500,0
|
|
20250109,160800,175991440,3500,3500,3500,3500,0
|
|
20250109,160700,175991440,3500,3500,3500,3500,0
|
|
20250109,160600,175991440,3500,3500,3500,3500,0
|
|
20250109,160500,175991440,3500,3500,3500,3500,0
|
|
20250109,160400,175991440,3500,3500,3500,3500,0
|
|
20250109,160300,175991440,3500,3500,3500,3500,0
|
|
20250109,160200,175991440,3500,3500,3500,3500,0
|
|
20250109,160100,175991440,3500,3500,3500,3500,0
|
|
20250109,160000,175991440,3500,3500,3500,3500,4135
|
|
20250109,155900,175991440,3500,3500,3500,3500,0
|
|
20250109,155800,175991440,3500,3500,3500,3500,0
|
|
20250109,155700,175991440,3500,3500,3500,3500,0
|
|
20250109,155600,175991440,3500,3500,3500,3500,0
|
|
20250109,155500,175991440,3500,3500,3500,3500,0
|
|
20250109,155400,175991440,3500,3500,3500,3500,0
|
|
20250109,155300,175991440,3500,3500,3500,3500,0
|
|
20250109,155200,175991440,3500,3500,3500,3500,0
|
|
20250109,155100,175991440,3500,3500,3500,3500,0
|
|
20250109,155000,175991440,3500,3500,3500,3500,0
|
|
20250109,154900,175991440,3500,3500,3500,3500,0
|
|
20250109,154800,175991440,3500,3500,3500,3500,0
|
|
20250109,154700,175991440,3500,3500,3500,3500,0
|
|
20250109,154600,175991440,3500,3500,3500,3500,0
|
|
20250109,154500,175991440,3500,3500,3500,3500,0
|
|
20250109,154400,175991440,3500,3500,3500,3500,0
|
|
20250109,154300,175991440,3500,3500,3500,3500,0
|
|
20250109,154200,175991440,3500,3500,3500,3500,0
|
|
20250109,154100,175991440,3500,3500,3500,3500,0
|
|
20250109,154000,175991440,3500,3500,3500,3500,0
|
|
20250109,153900,175991440,3500,3500,3500,3500,0
|
|
20250109,153800,175991440,3500,3500,3500,3500,0
|
|
20250109,153700,175991440,3500,3500,3500,3500,0
|
|
20250109,153600,175991440,3500,3500,3500,3500,0
|
|
20250109,153500,175991440,3500,3500,3500,3500,0
|
|
20250109,153400,175991440,3500,3500,3500,3500,0
|
|
20250109,153300,175991440,3500,3500,3500,3500,0
|
|
20250109,153200,175991440,3500,3500,3500,3500,0
|
|
20250109,153100,175991440,3500,3500,3500,3500,0
|
|
20250109,153000,175991440,3500,3500,3500,3500,8270
|
|
20250109,152900,161518940,3505,3505,3505,3505,0
|
|
20250109,152800,161518940,3505,3505,3505,3505,0
|
|
20250109,152700,161518940,3505,3505,3505,3505,0
|
|
20250109,152600,161518940,3505,3505,3505,3505,0
|
|
20250109,152500,161518940,3505,3505,3505,3505,0
|
|
20250109,152400,161518940,3505,3505,3505,3505,0
|
|
20250109,152300,161518940,3505,3505,3505,3505,0
|
|
20250109,152200,161518940,3505,3505,3505,3505,0
|
|
20250109,152100,161518940,3505,3505,3505,3505,0
|
|
20250109,152000,161518940,3505,3505,3505,3505,0
|
|
20250109,151900,161518940,3505,3505,3505,3505,63
|
|
20250109,151800,161298125,3505,3505,3505,3505,0
|
|
20250109,151700,161298125,3505,3500,3505,3500,301
|
|
20250109,151600,160244620,3500,3505,3505,3500,2814
|
|
20250109,151500,150395120,3505,3505,3505,3505,58
|
|
20250109,151400,150191830,3505,3505,3505,3505,4
|
|
20250109,151300,150177810,3505,3505,3505,3505,20
|
|
20250109,151200,150107710,3505,3505,3505,3505,34
|
|
20250109,151100,149988540,3500,3500,3500,3500,50
|
|
20250109,151000,149813540,3505,3505,3505,3505,27
|
|
20250109,150900,149718905,3505,3505,3505,3500,326
|
|
20250109,150800,148577775,3500,3505,3505,3500,1005
|
|
20250109,150700,145060270,3500,3500,3500,3500,50
|
|
20250109,150600,144885270,3500,3500,3500,3500,50
|
|
20250109,150500,144710270,3500,3500,3500,3500,1000
|
|
20250109,150400,141210270,3505,3505,3505,3505,13
|
|
20250109,150300,141164705,3500,3500,3500,3500,50
|
|
20250109,150200,140989705,3500,3500,3500,3500,20
|
|
20250109,150100,140919705,3505,3505,3505,3505,0
|
|
20250109,150000,140919705,3505,3500,3505,3500,932
|
|
20250109,145900,137655545,3500,3500,3500,3500,500
|
|
20250109,145800,135905545,3500,3500,3500,3500,677
|
|
20250109,145700,133536045,3505,3505,3505,3505,1
|
|
20250109,145600,133532540,3500,3500,3500,3500,500
|
|
20250109,145500,131782540,3500,3500,3500,3500,1000
|
|
20250109,145400,128282540,3505,3505,3505,3505,1
|
|
20250109,145300,128279035,3500,3500,3500,3500,500
|
|
20250109,145200,126529035,3505,3505,3505,3505,0
|
|
20250109,145100,126529035,3505,3505,3505,3505,0
|
|
20250109,145000,126529035,3505,3505,3505,3505,0
|
|
20250109,144900,126529035,3505,3505,3505,3505,1
|
|
20250109,144800,126525530,3500,3500,3500,3500,0
|
|
20250109,144700,126525530,3500,3500,3500,3500,3
|
|
20250109,144600,126515030,3500,3500,3500,3500,0
|
|
20250109,144500,126515030,3500,3500,3500,3500,0
|
|
20250109,144400,126515030,3500,3500,3500,3500,50
|
|
20250109,144300,126340030,3505,3505,3505,3505,300
|
|
20250109,144200,125288530,3505,3500,3505,3500,1036
|
|
20250109,144100,121662030,3505,3505,3505,3505,54
|
|
20250109,144000,121472760,3505,3505,3505,3505,0
|
|
20250109,143900,121472760,3505,3505,3505,3505,25
|
|
20250109,143800,121385135,3500,3500,3500,3500,0
|
|
20250109,143700,121385135,3500,3500,3500,3500,100
|
|
20250109,143600,121035135,3505,3505,3505,3505,0
|
|
20250109,143500,121035135,3505,3505,3505,3505,28
|
|
20250109,143400,120936995,3505,3505,3505,3505,2881
|
|
20250109,143300,110839090,3500,3500,3500,3500,0
|
|
20250109,143200,110839090,3500,3505,3505,3500,3387
|
|
20250109,143100,98981610,3510,3510,3510,3510,4
|
|
20250109,143000,98967570,3505,3510,3510,3505,156
|
|
20250109,142900,98420785,3505,3505,3505,3505,0
|
|
20250109,142800,98420785,3505,3505,3505,3505,0
|
|
20250109,142700,98420785,3505,3505,3505,3505,54
|
|
20250109,142600,98231515,3505,3505,3505,3505,0
|
|
20250109,142500,98231515,3505,3505,3505,3505,0
|
|
20250109,142400,98231515,3505,3505,3505,3505,0
|
|
20250109,142300,98231515,3505,3505,3505,3505,0
|
|
20250109,142200,98231515,3505,3505,3505,3505,121
|
|
20250109,142100,97807410,3510,3510,3510,3510,3
|
|
20250109,142000,97796880,3510,3510,3510,3510,0
|
|
20250109,141900,97796880,3510,3510,3510,3510,1
|
|
20250109,141800,97793370,3505,3505,3505,3505,0
|
|
20250109,141700,97793370,3505,3505,3505,3505,0
|
|
20250109,141600,97793370,3505,3505,3505,3505,0
|
|
20250109,141500,97793370,3505,3505,3505,3505,121
|
|
20250109,141400,97369265,3505,3505,3505,3505,0
|
|
20250109,141300,97369265,3505,3505,3505,3505,55
|
|
20250109,141200,97176490,3510,3510,3510,3510,0
|
|
20250109,141100,97176490,3510,3510,3510,3510,0
|
|
20250109,141000,97176490,3510,3510,3510,3510,2
|
|
20250109,140900,97169470,3510,3510,3510,3510,0
|
|
20250109,140800,97169470,3510,3510,3510,3510,6
|
|
20250109,140700,97148410,3510,3510,3510,3510,1
|
|
20250109,140600,97144900,3505,3505,3505,3505,0
|
|
20250109,140500,97144900,3505,3505,3505,3505,0
|
|
20250109,140400,97144900,3505,3505,3505,3505,121
|
|
20250109,140300,96720795,3510,3510,3510,3510,0
|
|
20250109,140200,96720795,3510,3510,3510,3510,0
|
|
20250109,140100,96720795,3510,3510,3510,3510,10
|
|
20250109,140000,96685695,3510,3510,3510,3510,0
|
|
20250109,135900,96685695,3510,3510,3510,3510,100
|
|
20250109,135800,96334695,3510,3510,3510,3510,0
|
|
20250109,135700,96334695,3510,3510,3510,3510,0
|
|
20250109,135600,96334695,3510,3510,3510,3510,3
|
|
20250109,135500,96324165,3510,3510,3510,3510,0
|
|
20250109,135400,96324165,3510,3510,3510,3510,0
|
|
20250109,135300,96324165,3510,3510,3510,3510,0
|
|
20250109,135200,96324165,3510,3510,3510,3510,1
|
|
20250109,135100,96320655,3505,3505,3505,3505,50
|
|
20250109,135000,96145405,3505,3505,3505,3505,0
|
|
20250109,134900,96145405,3505,3505,3505,3505,1
|
|
20250109,134800,96141900,3510,3510,3510,3510,0
|
|
20250109,134700,96141900,3510,3510,3510,3510,0
|
|
20250109,134600,96141900,3510,3510,3510,3510,0
|
|
20250109,134500,96141900,3510,3510,3510,3510,0
|
|
20250109,134400,96141900,3510,3510,3510,3510,0
|
|
20250109,134300,96141900,3510,3510,3510,3510,0
|
|
20250109,134200,96141900,3510,3510,3510,3510,0
|
|
20250109,134100,96141900,3510,3510,3510,3510,0
|
|
20250109,134000,96141900,3510,3510,3510,3510,0
|
|
20250109,133900,96141900,3510,3510,3510,3510,0
|
|
20250109,133800,96141900,3510,3510,3510,3510,0
|
|
20250109,133700,96141900,3510,3510,3510,3510,0
|
|
20250109,133600,96141900,3510,3510,3510,3510,0
|
|
20250109,133500,96141900,3510,3510,3510,3510,0
|
|
20250109,133400,96141900,3510,3510,3510,3510,1
|
|
20250109,133300,96138390,3505,3505,3505,3505,0
|
|
20250109,133200,96138390,3505,3505,3505,3505,0
|
|
20250109,133100,96138390,3505,3505,3505,3505,121
|
|
20250109,133000,95714285,3505,3505,3505,3505,0
|
|
20250109,132900,95714285,3505,3505,3505,3505,0
|
|
20250109,132800,95714285,3505,3505,3505,3505,70
|
|
20250109,132700,95468935,3505,3510,3510,3505,101
|
|
20250109,132600,95114925,3510,3510,3510,3510,1
|
|
20250109,132500,95111415,3510,3510,3510,3510,0
|
|
20250109,132400,95111415,3510,3510,3510,3510,0
|
|
20250109,132300,95111415,3510,3510,3510,3510,10
|
|
20250109,132200,95076315,3510,3510,3510,3510,0
|
|
20250109,132100,95076315,3510,3510,3510,3510,0
|
|
20250109,132000,95076315,3510,3510,3510,3510,0
|
|
20250109,131900,95076315,3510,3510,3510,3510,0
|
|
20250109,131800,95076315,3510,3510,3510,3510,1
|
|
20250109,131700,95072805,3510,3510,3510,3510,0
|
|
20250109,131600,95072805,3510,3510,3510,3510,0
|
|
20250109,131500,95072805,3510,3510,3510,3510,0
|
|
20250109,131400,95072805,3510,3510,3510,3510,0
|
|
20250109,131300,95072805,3510,3510,3510,3510,0
|
|
20250109,131200,95072805,3510,3510,3510,3510,400
|
|
20250109,131100,93668805,3510,3510,3510,3510,0
|
|
20250109,131000,93668805,3510,3510,3510,3510,15
|
|
20250109,130900,93616155,3510,3510,3510,3510,0
|
|
20250109,130800,93616155,3510,3510,3510,3510,0
|
|
20250109,130700,93616155,3510,3510,3510,3510,0
|
|
20250109,130600,93616155,3510,3510,3510,3510,0
|
|
20250109,130500,93616155,3510,3510,3510,3510,39
|
|
20250109,130400,93479265,3510,3510,3510,3510,0
|
|
20250109,130300,93479265,3510,3510,3510,3510,1
|
|
20250109,130200,93475755,3510,3510,3510,3510,0
|
|
20250109,130100,93475755,3510,3510,3510,3510,0
|
|
20250109,130000,93475755,3510,3510,3510,3510,0
|
|
20250109,125900,93475755,3510,3510,3510,3510,0
|
|
20250109,125800,93475755,3510,3510,3510,3510,0
|
|
20250109,125700,93475755,3510,3510,3510,3510,0
|
|
20250109,125600,93475755,3510,3510,3510,3510,0
|
|
20250109,125500,93475755,3510,3510,3510,3510,1
|
|
20250109,125400,93472245,3510,3510,3510,3510,500
|
|
20250109,125300,91717245,3510,3510,3510,3510,1
|
|
20250109,125200,91713735,3510,3510,3510,3510,0
|
|
20250109,125100,91713735,3510,3510,3510,3510,0
|
|
20250109,125000,91713735,3510,3510,3510,3510,0
|
|
20250109,124900,91713735,3510,3510,3510,3510,0
|
|
20250109,124800,91713735,3510,3510,3510,3510,0
|
|
20250109,124700,91713735,3510,3510,3510,3510,0
|
|
20250109,124600,91713735,3510,3510,3510,3510,0
|
|
20250109,124500,91713735,3510,3510,3510,3510,0
|
|
20250109,124400,91713735,3510,3510,3510,3510,0
|
|
20250109,124300,91713735,3510,3510,3510,3510,1
|
|
20250109,124200,91710225,3510,3510,3510,3510,0
|
|
20250109,124100,91710225,3510,3510,3510,3510,0
|
|
20250109,124000,91710225,3510,3510,3510,3510,0
|
|
20250109,123900,91710225,3510,3505,3510,3505,6
|
|
20250109,123800,91689190,3510,3510,3510,3510,4
|
|
20250109,123700,91675150,3510,3510,3510,3510,0
|
|
20250109,123600,91675150,3510,3510,3510,3510,0
|
|
20250109,123500,91675150,3510,3510,3510,3510,0
|
|
20250109,123400,91675150,3510,3510,3510,3510,0
|
|
20250109,123300,91675150,3510,3510,3510,3510,90
|
|
20250109,123200,91359250,3510,3510,3510,3510,0
|
|
20250109,123100,91359250,3510,3510,3510,3510,200
|
|
20250109,123000,90657250,3505,3505,3505,3505,0
|
|
20250109,122900,90657250,3505,3505,3505,3505,3
|
|
20250109,122800,90646735,3505,3505,3505,3505,0
|
|
20250109,122700,90646735,3505,3505,3505,3505,0
|
|
20250109,122600,90646735,3505,3505,3505,3505,0
|
|
20250109,122500,90646735,3505,3505,3505,3505,0
|
|
20250109,122400,90646735,3505,3505,3505,3505,3
|
|
20250109,122300,90636220,3510,3505,3510,3505,701
|
|
20250109,122200,88179210,3510,3510,3510,3510,0
|
|
20250109,122100,88179210,3510,3510,3510,3510,0
|
|
20250109,122000,88179210,3510,3510,3510,3510,0
|
|
20250109,121900,88179210,3510,3510,3510,3510,0
|
|
20250109,121800,88179210,3510,3510,3510,3510,0
|
|
20250109,121700,88179210,3510,3510,3510,3510,85
|
|
20250109,121600,87880860,3510,3510,3510,3510,4
|
|
20250109,121500,87866820,3505,3505,3505,3505,126
|
|
20250109,121400,87425190,3510,3510,3510,3510,1
|
|
20250109,121300,87421680,3505,3505,3505,3505,5
|
|
20250109,121200,87404155,3510,3510,3510,3510,0
|
|
20250109,121100,87404155,3510,3510,3510,3510,4
|
|
20250109,121000,87390115,3510,3510,3510,3510,0
|
|
20250109,120900,87390115,3510,3510,3510,3510,502
|
|
20250109,120800,85628095,3510,3510,3510,3510,2
|
|
20250109,120700,85621075,3510,3510,3510,3510,0
|
|
20250109,120600,85621075,3510,3510,3510,3510,7
|
|
20250109,120500,85596505,3510,3510,3510,3510,0
|
|
20250109,120400,85596505,3510,3510,3510,3510,0
|
|
20250109,120300,85596505,3510,3510,3510,3510,0
|
|
20250109,120200,85596505,3510,3510,3510,3510,0
|
|
20250109,120100,85596505,3510,3510,3510,3510,10
|
|
20250109,120000,85561405,3515,3515,3515,3515,1
|
|
20250109,115900,85557890,3510,3510,3510,3510,0
|
|
20250109,115800,85557890,3510,3510,3510,3510,2
|
|
20250109,115700,85550870,3510,3510,3510,3510,0
|
|
20250109,115600,85550870,3510,3510,3510,3510,0
|
|
20250109,115500,85550870,3510,3510,3510,3510,0
|
|
20250109,115400,85550870,3510,3510,3510,3510,0
|
|
20250109,115300,85550870,3510,3510,3510,3510,0
|
|
20250109,115200,85550870,3510,3510,3510,3510,8
|
|
20250109,115100,85522790,3515,3515,3515,3515,0
|
|
20250109,115000,85522790,3515,3515,3515,3515,1
|
|
20250109,114900,85519275,3515,3515,3515,3515,0
|
|
20250109,114800,85519275,3515,3515,3515,3515,20
|
|
20250109,114700,85448975,3515,3515,3515,3515,29
|
|
20250109,114600,85347040,3515,3515,3515,3515,0
|
|
20250109,114500,85347040,3515,3515,3515,3515,0
|
|
20250109,114400,85347040,3515,3515,3515,3515,10
|
|
20250109,114300,85311890,3515,3515,3515,3515,0
|
|
20250109,114200,85311890,3515,3515,3515,3515,0
|
|
20250109,114100,85311890,3515,3515,3515,3515,0
|
|
20250109,114000,85311890,3515,3515,3515,3515,0
|
|
20250109,113900,85311890,3515,3515,3515,3515,0
|
|
20250109,113800,85311890,3515,3515,3515,3515,0
|
|
20250109,113700,85311890,3515,3515,3515,3515,0
|
|
20250109,113600,85311890,3515,3515,3515,3515,328
|
|
20250109,113500,84158970,3520,3520,3520,3520,0
|
|
20250109,113400,84158970,3520,3520,3520,3520,0
|
|
20250109,113300,84158970,3520,3520,3520,3520,0
|
|
20250109,113200,84158970,3520,3520,3520,3520,0
|
|
20250109,113100,84158970,3520,3520,3520,3520,0
|
|
20250109,113000,84158970,3520,3520,3520,3520,0
|
|
20250109,112900,84158970,3520,3520,3520,3520,0
|
|
20250109,112800,84158970,3520,3520,3520,3520,0
|
|
20250109,112700,84158970,3520,3520,3520,3520,0
|
|
20250109,112600,84158970,3520,3520,3520,3520,0
|
|
20250109,112500,84158970,3520,3520,3520,3520,0
|
|
20250109,112400,84158970,3520,3520,3520,3520,0
|
|
20250109,112300,84158970,3520,3520,3520,3520,0
|
|
20250109,112200,84158970,3520,3520,3520,3520,0
|
|
20250109,112100,84158970,3520,3520,3520,3520,1
|
|
20250109,112000,84155450,3520,3520,3520,3520,0
|
|
20250109,111900,84155450,3520,3520,3520,3520,0
|
|
20250109,111800,84155450,3520,3520,3520,3520,0
|
|
20250109,111700,84155450,3520,3520,3520,3520,0
|
|
20250109,111600,84155450,3520,3520,3520,3520,0
|
|
20250109,111500,84155450,3520,3520,3520,3520,0
|
|
20250109,111400,84155450,3520,3520,3520,3520,0
|
|
20250109,111300,84155450,3520,3520,3520,3520,98
|
|
20250109,111200,83810490,3520,3515,3520,3515,30
|
|
20250109,111100,83705035,3515,3515,3515,3515,0
|
|
20250109,111000,83705035,3515,3515,3515,3515,0
|
|
20250109,110900,83705035,3515,3515,3515,3515,0
|
|
20250109,110800,83705035,3515,3515,3515,3515,305
|
|
20250109,110700,82632960,3520,3520,3520,3520,0
|
|
20250109,110600,82632960,3520,3520,3520,3520,0
|
|
20250109,110500,82632960,3520,3520,3520,3520,0
|
|
20250109,110400,82632960,3520,3520,3520,3520,0
|
|
20250109,110300,82632960,3520,3520,3520,3520,0
|
|
20250109,110200,82632960,3520,3520,3520,3520,0
|
|
20250109,110100,82632960,3520,3520,3520,3520,837
|
|
20250109,110000,79686720,3520,3520,3520,3520,209
|
|
20250109,105900,78951040,3520,3520,3520,3520,0
|
|
20250109,105800,78951040,3520,3520,3520,3520,0
|
|
20250109,105700,78951040,3520,3520,3520,3520,0
|
|
20250109,105600,78951040,3520,3520,3520,3520,43
|
|
20250109,105500,78799680,3520,3520,3520,3520,0
|
|
20250109,105400,78799680,3520,3520,3520,3520,1
|
|
20250109,105300,78796160,3515,3515,3515,3515,0
|
|
20250109,105200,78796160,3515,3515,3515,3515,8000
|
|
20250109,105100,50676160,3515,3515,3515,3515,0
|
|
20250109,105000,50676160,3515,3515,3515,3515,0
|
|
20250109,104900,50676160,3515,3515,3515,3515,0
|
|
20250109,104800,50676160,3515,3515,3515,3515,177
|
|
20250109,104700,50054005,3515,3515,3515,3515,0
|
|
20250109,104600,50054005,3515,3515,3515,3515,0
|
|
20250109,104500,50054005,3515,3515,3515,3515,0
|
|
20250109,104400,50054005,3515,3515,3515,3515,0
|
|
20250109,104300,50054005,3515,3515,3515,3515,114
|
|
20250109,104200,49653295,3505,3505,3505,3505,0
|
|
20250109,104100,49653295,3505,3505,3505,3505,0
|
|
20250109,104000,49653295,3505,3510,3510,3505,106
|
|
20250109,103900,49281240,3515,3515,3515,3515,0
|
|
20250109,103800,49281240,3515,3515,3515,3515,0
|
|
20250109,103700,49281240,3515,3515,3515,3515,0
|
|
20250109,103600,49281240,3515,3515,3515,3515,1
|
|
20250109,103500,49277725,3515,3515,3515,3515,4
|
|
20250109,103400,49263665,3515,3515,3515,3515,1
|
|
20250109,103300,49260150,3515,3515,3515,3515,0
|
|
20250109,103200,49260150,3515,3515,3515,3515,0
|
|
20250109,103100,49260150,3515,3515,3515,3515,0
|
|
20250109,103000,49260150,3515,3515,3515,3515,0
|
|
20250109,102900,49260150,3515,3515,3515,3515,0
|
|
20250109,102800,49260150,3515,3515,3515,3515,0
|
|
20250109,102700,49260150,3515,3515,3515,3515,92
|
|
20250109,102600,48936770,3510,3510,3510,3510,0
|
|
20250109,102500,48936770,3510,3510,3510,3510,6
|
|
20250109,102400,48915710,3515,3515,3515,3515,0
|
|
20250109,102300,48915710,3515,3515,3515,3515,60
|
|
20250109,102200,48704810,3515,3515,3515,3515,0
|
|
20250109,102100,48704810,3515,3515,3515,3515,0
|
|
20250109,102000,48704810,3515,3515,3515,3515,9
|
|
20250109,101900,48673175,3515,3505,3515,3505,164
|
|
20250109,101800,48097385,3505,3505,3505,3500,307
|
|
20250109,101700,47021365,3500,3500,3500,3500,0
|
|
20250109,101600,47021365,3500,3500,3500,3500,0
|
|
20250109,101500,47021365,3500,3500,3500,3500,0
|
|
20250109,101400,47021365,3500,3500,3500,3500,152
|
|
20250109,101300,46489365,3505,3505,3505,3505,0
|
|
20250109,101200,46489365,3505,3505,3505,3505,0
|
|
20250109,101100,46489365,3505,3505,3505,3505,1
|
|
20250109,101000,46485860,3505,3505,3505,3505,0
|
|
20250109,100900,46485860,3505,3505,3505,3505,0
|
|
20250109,100800,46485860,3505,3505,3505,3505,161
|
|
20250109,100700,45921555,3505,3505,3505,3505,10
|
|
20250109,100600,45886505,3505,3505,3505,3505,0
|
|
20250109,100500,45886505,3505,3505,3505,3505,6
|
|
20250109,100400,45865475,3500,3500,3500,3500,0
|
|
20250109,100300,45865475,3500,3500,3500,3500,0
|
|
20250109,100200,45865475,3500,3500,3500,3500,0
|
|
20250109,100100,45865475,3500,3500,3500,3500,8
|
|
20250109,100000,45837475,3505,3505,3505,3505,5
|
|
20250109,095900,45819950,3505,3505,3505,3505,3
|
|
20250109,095800,45809435,3505,3505,3505,3505,238
|
|
20250109,095700,44975245,3505,3505,3505,3505,40
|
|
20250109,095600,44835045,3500,3500,3500,3500,0
|
|
20250109,095500,44835045,3500,3500,3500,3500,0
|
|
20250109,095400,44835045,3500,3500,3500,3500,500
|
|
20250109,095300,43085045,3510,3510,3510,3510,47
|
|
20250109,095200,42920075,3510,3510,3510,3510,0
|
|
20250109,095100,42920075,3510,3510,3510,3510,0
|
|
20250109,095000,42920075,3510,3510,3510,3510,100
|
|
20250109,094900,42569075,3510,3510,3510,3510,0
|
|
20250109,094800,42569075,3510,3510,3510,3510,0
|
|
20250109,094700,42569075,3510,3510,3510,3510,19
|
|
20250109,094600,42502385,3515,3515,3515,3515,1
|
|
20250109,094500,42498870,3495,3495,3495,3495,0
|
|
20250109,094400,42498870,3495,3500,3500,3495,500
|
|
20250109,094300,40750075,3515,3515,3515,3515,1
|
|
20250109,094200,40746560,3515,3515,3515,3515,0
|
|
20250109,094100,40746560,3515,3515,3515,3515,0
|
|
20250109,094000,40746560,3515,3515,3515,3515,0
|
|
20250109,093900,40746560,3515,3515,3515,3515,7
|
|
20250109,093800,40721955,3500,3505,3505,3500,5149
|
|
20250109,093700,22693505,3505,3515,3515,3505,1001
|
|
20250109,093600,19184660,3515,3515,3515,3515,0
|
|
20250109,093500,19184660,3515,3515,3515,3515,0
|
|
20250109,093400,19184660,3515,3515,3515,3515,6
|
|
20250109,093300,19163570,3515,3515,3515,3515,3
|
|
20250109,093200,19153025,3515,3515,3515,3515,0
|
|
20250109,093100,19153025,3515,3515,3515,3515,0
|
|
20250109,093000,19153025,3515,3515,3515,3515,0
|
|
20250109,092900,19153025,3515,3515,3515,3515,1
|
|
20250109,092800,19149510,3510,3510,3510,3510,79
|
|
20250109,092700,18872220,3515,3515,3515,3515,0
|
|
20250109,092600,18872220,3515,3515,3515,3515,0
|
|
20250109,092500,18872220,3515,3515,3515,3515,57
|
|
20250109,092400,18671865,3515,3515,3515,3515,0
|
|
20250109,092300,18671865,3515,3515,3515,3515,422
|
|
20250109,092200,17188535,3515,3515,3515,3515,22
|
|
20250109,092100,17111205,3515,3515,3515,3515,444
|
|
20250109,092000,15550545,3515,3515,3515,3515,19
|
|
20250109,091900,15483760,3510,3510,3510,3510,0
|
|
20250109,091800,15483760,3510,3510,3510,3510,0
|
|
20250109,091700,15483760,3510,3510,3510,3510,64
|
|
20250109,091600,15259120,3515,3515,3515,3515,0
|
|
20250109,091500,15259120,3515,3515,3515,3515,0
|
|
20250109,091400,15259120,3515,3515,3515,3515,20
|
|
20250109,091300,15188820,3520,3520,3520,3520,4
|
|
20250109,091200,15174740,3515,3520,3520,3515,100
|
|
20250109,091100,14823235,3515,3515,3515,3510,165
|
|
20250109,091000,14243720,3515,3520,3520,3515,54
|
|
20250109,090900,14053900,3505,3515,3515,3505,818
|
|
20250109,090800,11186235,3515,3515,3515,3515,113
|
|
20250109,090700,10789040,3505,3515,3515,3505,663
|
|
20250109,090600,8464210,3510,3510,3510,3510,0
|
|
20250109,090500,8464210,3510,3520,3520,3510,2361
|
|
20250109,090400,169200,3530,3530,3530,3530,0
|
|
20250109,090300,169200,3530,3530,3530,3530,0
|
|
20250109,090200,169200,3530,3530,3530,3530,0
|
|
20250109,090100,169200,3530,3525,3530,3525,17
|
|
20250109,090000,109270,3520,3525,3525,3520,31
|