609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190600,1422397020,3270,3270,3270,3270,16754
|
|
20250109,190500,1422397020,3270,3270,3270,3270,0
|
|
20250109,190400,1422397020,3270,3270,3270,3270,0
|
|
20250109,190300,1422397020,3270,3270,3270,3270,0
|
|
20250109,190200,1422397020,3270,3270,3270,3270,0
|
|
20250109,190100,1422397020,3270,3270,3270,3270,0
|
|
20250109,190000,1422397020,3270,3270,3270,3270,0
|
|
20250109,185900,1422397020,3270,3270,3270,3270,0
|
|
20250109,185800,1422397020,3270,3270,3270,3270,0
|
|
20250109,185700,1422397020,3270,3270,3270,3270,0
|
|
20250109,185600,1422397020,3270,3270,3270,3270,0
|
|
20250109,185500,1422397020,3270,3270,3270,3270,0
|
|
20250109,185400,1422397020,3270,3270,3270,3270,0
|
|
20250109,185300,1422397020,3270,3270,3270,3270,0
|
|
20250109,185200,1422397020,3270,3270,3270,3270,0
|
|
20250109,185100,1422397020,3270,3270,3270,3270,0
|
|
20250109,185000,1422397020,3270,3270,3270,3270,0
|
|
20250109,184900,1422397020,3270,3270,3270,3270,0
|
|
20250109,184800,1422397020,3270,3270,3270,3270,0
|
|
20250109,184700,1422397020,3270,3270,3270,3270,0
|
|
20250109,184600,1422397020,3270,3270,3270,3270,0
|
|
20250109,184500,1422397020,3270,3270,3270,3270,0
|
|
20250109,184400,1422397020,3270,3270,3270,3270,0
|
|
20250109,184300,1422397020,3270,3270,3270,3270,0
|
|
20250109,184200,1422397020,3270,3270,3270,3270,0
|
|
20250109,184100,1422397020,3270,3270,3270,3270,0
|
|
20250109,184000,1422397020,3270,3270,3270,3270,0
|
|
20250109,183900,1422397020,3270,3270,3270,3270,0
|
|
20250109,183800,1422397020,3270,3270,3270,3270,0
|
|
20250109,183700,1422397020,3270,3270,3270,3270,0
|
|
20250109,183600,1422397020,3270,3270,3270,3270,16754
|
|
20250109,183500,1422397020,3270,3270,3270,3270,0
|
|
20250109,183400,1422397020,3270,3270,3270,3270,0
|
|
20250109,183300,1422397020,3270,3270,3270,3270,0
|
|
20250109,183200,1422397020,3270,3270,3270,3270,0
|
|
20250109,183100,1422397020,3270,3270,3270,3270,0
|
|
20250109,183000,1422397020,3270,3270,3270,3270,0
|
|
20250109,182900,1422397020,3270,3270,3270,3270,0
|
|
20250109,182800,1422397020,3270,3270,3270,3270,0
|
|
20250109,182700,1422397020,3270,3270,3270,3270,0
|
|
20250109,182600,1422397020,3270,3270,3270,3270,0
|
|
20250109,182500,1422397020,3270,3270,3270,3270,0
|
|
20250109,182400,1422397020,3270,3270,3270,3270,0
|
|
20250109,182300,1422397020,3270,3270,3270,3270,0
|
|
20250109,182200,1422397020,3270,3270,3270,3270,0
|
|
20250109,182100,1422397020,3270,3270,3270,3270,0
|
|
20250109,182000,1422397020,3270,3270,3270,3270,0
|
|
20250109,181900,1422397020,3270,3270,3270,3270,0
|
|
20250109,181800,1422397020,3270,3270,3270,3270,0
|
|
20250109,181700,1422397020,3270,3270,3270,3270,0
|
|
20250109,181600,1422397020,3270,3270,3270,3270,0
|
|
20250109,181500,1422397020,3270,3270,3270,3270,0
|
|
20250109,181400,1422397020,3270,3270,3270,3270,0
|
|
20250109,181300,1422397020,3270,3270,3270,3270,0
|
|
20250109,181200,1422397020,3270,3270,3270,3270,0
|
|
20250109,181100,1422397020,3270,3270,3270,3270,0
|
|
20250109,181000,1422397020,3270,3270,3270,3270,0
|
|
20250109,180900,1422397020,3270,3270,3270,3270,0
|
|
20250109,180800,1422397020,3270,3270,3270,3270,0
|
|
20250109,180700,1422397020,3270,3270,3270,3270,0
|
|
20250109,180600,1422397020,3270,3270,3270,3270,16754
|
|
20250109,180500,1422397020,3270,3270,3270,3270,0
|
|
20250109,180400,1422397020,3270,3270,3270,3270,0
|
|
20250109,180300,1422397020,3270,3270,3270,3270,0
|
|
20250109,180200,1422397020,3270,3270,3270,3270,0
|
|
20250109,180100,1422397020,3270,3270,3270,3270,0
|
|
20250109,180000,1422397020,3270,3270,3270,3270,0
|
|
20250109,175900,1422397020,3270,3270,3270,3270,0
|
|
20250109,175800,1422397020,3270,3270,3270,3270,0
|
|
20250109,175700,1422397020,3270,3270,3270,3270,0
|
|
20250109,175600,1422397020,3270,3270,3270,3270,0
|
|
20250109,175500,1422397020,3270,3270,3270,3270,0
|
|
20250109,175400,1422397020,3270,3270,3270,3270,0
|
|
20250109,175300,1422397020,3270,3270,3270,3270,0
|
|
20250109,175200,1422397020,3270,3270,3270,3270,0
|
|
20250109,175100,1422397020,3270,3270,3270,3270,0
|
|
20250109,175000,1422397020,3270,3270,3270,3270,0
|
|
20250109,174900,1422397020,3270,3270,3270,3270,0
|
|
20250109,174800,1422397020,3270,3270,3270,3270,0
|
|
20250109,174700,1422397020,3270,3270,3270,3270,0
|
|
20250109,174600,1422397020,3270,3270,3270,3270,0
|
|
20250109,174500,1422397020,3270,3270,3270,3270,0
|
|
20250109,174400,1422397020,3270,3270,3270,3270,0
|
|
20250109,174300,1422397020,3270,3270,3270,3270,0
|
|
20250109,174200,1422397020,3270,3270,3270,3270,0
|
|
20250109,174100,1422397020,3270,3270,3270,3270,0
|
|
20250109,174000,1422397020,3270,3270,3270,3270,0
|
|
20250109,173900,1422397020,3270,3270,3270,3270,0
|
|
20250109,173800,1422397020,3270,3270,3270,3270,0
|
|
20250109,173700,1422397020,3270,3270,3270,3270,0
|
|
20250109,173600,1422397020,3270,3270,3270,3270,16754
|
|
20250109,173500,1422397020,3270,3270,3270,3270,0
|
|
20250109,173400,1422397020,3270,3270,3270,3270,0
|
|
20250109,173300,1422397020,3270,3270,3270,3270,0
|
|
20250109,173200,1422397020,3270,3270,3270,3270,0
|
|
20250109,173100,1422397020,3270,3270,3270,3270,0
|
|
20250109,173000,1422397020,3270,3270,3270,3270,0
|
|
20250109,172900,1422397020,3270,3270,3270,3270,0
|
|
20250109,172800,1422397020,3270,3270,3270,3270,0
|
|
20250109,172700,1422397020,3270,3270,3270,3270,0
|
|
20250109,172600,1422397020,3270,3270,3270,3270,0
|
|
20250109,172500,1422397020,3270,3270,3270,3270,0
|
|
20250109,172400,1422397020,3270,3270,3270,3270,0
|
|
20250109,172300,1422397020,3270,3270,3270,3270,0
|
|
20250109,172200,1422397020,3270,3270,3270,3270,0
|
|
20250109,172100,1422397020,3270,3270,3270,3270,0
|
|
20250109,172000,1422397020,3270,3270,3270,3270,0
|
|
20250109,171900,1422397020,3270,3270,3270,3270,0
|
|
20250109,171800,1422397020,3270,3270,3270,3270,0
|
|
20250109,171700,1422397020,3270,3270,3270,3270,0
|
|
20250109,171600,1422397020,3270,3270,3270,3270,0
|
|
20250109,171500,1422397020,3270,3270,3270,3270,0
|
|
20250109,171400,1422397020,3270,3270,3270,3270,0
|
|
20250109,171300,1422397020,3270,3270,3270,3270,0
|
|
20250109,171200,1422397020,3270,3270,3270,3270,0
|
|
20250109,171100,1422397020,3270,3270,3270,3270,0
|
|
20250109,171000,1422397020,3270,3270,3270,3270,0
|
|
20250109,170900,1422397020,3270,3270,3270,3270,0
|
|
20250109,170800,1422397020,3270,3270,3270,3270,0
|
|
20250109,170700,1422397020,3270,3270,3270,3270,0
|
|
20250109,170600,1422397020,3270,3270,3270,3270,16754
|
|
20250109,170500,1422397020,3270,3270,3270,3270,0
|
|
20250109,170400,1422397020,3270,3270,3270,3270,0
|
|
20250109,170300,1422397020,3270,3270,3270,3270,0
|
|
20250109,170200,1422397020,3270,3270,3270,3270,0
|
|
20250109,170100,1422397020,3270,3270,3270,3270,0
|
|
20250109,170000,1422397020,3270,3270,3270,3270,0
|
|
20250109,165900,1422397020,3270,3270,3270,3270,0
|
|
20250109,165800,1422397020,3270,3270,3270,3270,0
|
|
20250109,165700,1422397020,3270,3270,3270,3270,0
|
|
20250109,165600,1422397020,3270,3270,3270,3270,0
|
|
20250109,165500,1422397020,3270,3270,3270,3270,0
|
|
20250109,165400,1422397020,3270,3270,3270,3270,0
|
|
20250109,165300,1422397020,3270,3270,3270,3270,0
|
|
20250109,165200,1422397020,3270,3270,3270,3270,0
|
|
20250109,165100,1422397020,3270,3270,3270,3270,0
|
|
20250109,165000,1422397020,3270,3270,3270,3270,0
|
|
20250109,164900,1422397020,3270,3270,3270,3270,0
|
|
20250109,164800,1422397020,3270,3270,3270,3270,0
|
|
20250109,164700,1422397020,3270,3270,3270,3270,0
|
|
20250109,164600,1422397020,3270,3270,3270,3270,0
|
|
20250109,164500,1422397020,3270,3270,3270,3270,0
|
|
20250109,164400,1422397020,3270,3270,3270,3270,0
|
|
20250109,164300,1422397020,3270,3270,3270,3270,0
|
|
20250109,164200,1422397020,3270,3270,3270,3270,0
|
|
20250109,164100,1422397020,3270,3270,3270,3270,0
|
|
20250109,164000,1422397020,3270,3270,3270,3270,0
|
|
20250109,163900,1422397020,3270,3270,3270,3270,0
|
|
20250109,163800,1422397020,3270,3270,3270,3270,0
|
|
20250109,163700,1422397020,3270,3270,3270,3270,0
|
|
20250109,163600,1422397020,3270,3270,3270,3270,16754
|
|
20250109,163500,1422397020,3270,3270,3270,3270,0
|
|
20250109,163400,1422397020,3270,3270,3270,3270,0
|
|
20250109,163300,1422397020,3270,3270,3270,3270,0
|
|
20250109,163200,1422397020,3270,3270,3270,3270,0
|
|
20250109,163100,1422397020,3270,3270,3270,3270,0
|
|
20250109,163000,1422397020,3270,3270,3270,3270,0
|
|
20250109,162900,1422397020,3270,3270,3270,3270,0
|
|
20250109,162800,1422397020,3270,3270,3270,3270,0
|
|
20250109,162700,1422397020,3270,3270,3270,3270,0
|
|
20250109,162600,1422397020,3270,3270,3270,3270,0
|
|
20250109,162500,1422397020,3270,3270,3270,3270,0
|
|
20250109,162400,1422397020,3270,3270,3270,3270,0
|
|
20250109,162300,1422397020,3270,3270,3270,3270,0
|
|
20250109,162200,1422397020,3270,3270,3270,3270,0
|
|
20250109,162100,1422397020,3270,3270,3270,3270,0
|
|
20250109,162000,1422397020,3270,3270,3270,3270,0
|
|
20250109,161900,1422397020,3270,3270,3270,3270,0
|
|
20250109,161800,1422397020,3270,3270,3270,3270,0
|
|
20250109,161700,1422397020,3270,3270,3270,3270,0
|
|
20250109,161600,1422397020,3270,3270,3270,3270,0
|
|
20250109,161500,1422397020,3270,3270,3270,3270,0
|
|
20250109,161400,1422397020,3270,3270,3270,3270,0
|
|
20250109,161300,1422397020,3270,3270,3270,3270,0
|
|
20250109,161200,1422397020,3270,3270,3270,3270,0
|
|
20250109,161100,1422397020,3270,3270,3270,3270,0
|
|
20250109,161000,1422397020,3270,3270,3270,3270,0
|
|
20250109,160900,1422397020,3270,3270,3270,3270,0
|
|
20250109,160800,1422397020,3270,3270,3270,3270,0
|
|
20250109,160700,1422397020,3270,3270,3270,3270,0
|
|
20250109,160600,1422397020,3270,3270,3270,3270,16754
|
|
20250109,160500,1422397020,3270,3270,3270,3270,0
|
|
20250109,160400,1422397020,3270,3270,3270,3270,0
|
|
20250109,160300,1422397020,3270,3270,3270,3270,0
|
|
20250109,160200,1422397020,3270,3270,3270,3270,0
|
|
20250109,160100,1422397020,3270,3270,3270,3270,0
|
|
20250109,160000,1422397020,3270,3270,3270,3270,0
|
|
20250109,155900,1422397020,3270,3270,3270,3270,0
|
|
20250109,155800,1422397020,3270,3270,3270,3270,0
|
|
20250109,155700,1422397020,3270,3270,3270,3270,0
|
|
20250109,155600,1422397020,3270,3270,3270,3270,0
|
|
20250109,155500,1422397020,3270,3270,3270,3270,0
|
|
20250109,155400,1422397020,3270,3270,3270,3270,0
|
|
20250109,155300,1422397020,3270,3270,3270,3270,0
|
|
20250109,155200,1422397020,3270,3270,3270,3270,0
|
|
20250109,155100,1422397020,3270,3270,3270,3270,0
|
|
20250109,155000,1422397020,3270,3270,3270,3270,0
|
|
20250109,154900,1422397020,3270,3270,3270,3270,0
|
|
20250109,154800,1422397020,3270,3270,3270,3270,0
|
|
20250109,154700,1422397020,3270,3270,3270,3270,0
|
|
20250109,154600,1422397020,3270,3270,3270,3270,0
|
|
20250109,154500,1422397020,3270,3270,3270,3270,0
|
|
20250109,154400,1422397020,3270,3270,3270,3270,0
|
|
20250109,154300,1422397020,3270,3270,3270,3270,0
|
|
20250109,154200,1422397020,3270,3270,3270,3270,0
|
|
20250109,154100,1422397020,3270,3270,3270,3270,0
|
|
20250109,154000,1422397020,3270,3270,3270,3270,0
|
|
20250109,153900,1422397020,3270,3270,3270,3270,0
|
|
20250109,153800,1422397020,3270,3270,3270,3270,0
|
|
20250109,153700,1422397020,3270,3270,3270,3270,0
|
|
20250109,153600,1422397020,3270,3270,3270,3270,16754
|
|
20250109,153500,1422397020,3270,3270,3270,3270,0
|
|
20250109,153400,1422397020,3270,3270,3270,3270,0
|
|
20250109,153300,1422397020,3270,3270,3270,3270,0
|
|
20250109,153200,1422397020,3270,3270,3270,3270,0
|
|
20250109,153100,1422397020,3270,3270,3270,3270,0
|
|
20250109,153000,1422397020,3270,3270,3270,3270,16754
|
|
20250109,152900,1367611440,3285,3285,3285,3285,0
|
|
20250109,152800,1367611440,3285,3285,3285,3285,0
|
|
20250109,152700,1367611440,3285,3285,3285,3285,0
|
|
20250109,152600,1367611440,3285,3285,3285,3285,0
|
|
20250109,152500,1367611440,3285,3285,3285,3285,0
|
|
20250109,152400,1367611440,3285,3285,3285,3285,0
|
|
20250109,152300,1367611440,3285,3285,3285,3285,0
|
|
20250109,152200,1367611440,3285,3285,3285,3285,0
|
|
20250109,152100,1367611440,3285,3285,3285,3285,0
|
|
20250109,152000,1367611440,3285,3285,3285,3285,0
|
|
20250109,151900,1367611440,3285,3270,3285,3260,4105
|
|
20250109,151800,1354203235,3280,3280,3280,3280,3101
|
|
20250109,151700,1344031955,3270,3270,3270,3270,210
|
|
20250109,151600,1343345255,3270,3285,3285,3270,5367
|
|
20250109,151500,1325741760,3285,3280,3285,3280,5149
|
|
20250109,151400,1308848835,3265,3275,3285,3265,7500
|
|
20250109,151300,1284281010,3265,3270,3275,3265,4252
|
|
20250109,151200,1270397965,3275,3275,3280,3275,1605
|
|
20250109,151100,1265135065,3275,3275,3275,3275,1677
|
|
20250109,151000,1259642890,3275,3265,3275,3265,12213
|
|
20250109,150900,1219700835,3265,3265,3265,3240,3730
|
|
20250109,150800,1207525835,3270,3210,3270,3210,20294
|
|
20250109,150700,1141514375,3210,3205,3210,3205,3453
|
|
20250109,150600,1130435030,3200,3200,3205,3200,894
|
|
20250109,150500,1127574080,3205,3205,3205,3205,0
|
|
20250109,150400,1127574080,3205,3190,3205,3180,2648
|
|
20250109,150300,1119146455,3210,3210,3210,3190,4671
|
|
20250109,150200,1104222665,3210,3210,3210,3200,4979
|
|
20250109,150100,1088262940,3210,3215,3215,3210,1400
|
|
20250109,150000,1083763845,3220,3215,3225,3210,180
|
|
20250109,145900,1083184910,3225,3220,3225,3215,2391
|
|
20250109,145800,1075495045,3210,3225,3225,3210,3000
|
|
20250109,145700,1065858010,3225,3230,3230,3225,287
|
|
20250109,145600,1064931500,3235,3240,3240,3235,3411
|
|
20250109,145500,1053895205,3240,3240,3240,3240,706
|
|
20250109,145400,1051607765,3230,3245,3245,3225,5156
|
|
20250109,145300,1034888350,3240,3240,3240,3240,406
|
|
20250109,145200,1033572910,3240,3240,3240,3240,538
|
|
20250109,145100,1031829790,3240,3245,3245,3240,611
|
|
20250109,145000,1029849595,3255,3255,3255,3255,5
|
|
20250109,144900,1029833320,3255,3255,3260,3255,761
|
|
20250109,144800,1027353445,3260,3255,3260,3255,1112
|
|
20250109,144700,1023728330,3255,3260,3265,3255,2215
|
|
20250109,144600,1016499795,3255,3235,3255,3235,2936
|
|
20250109,144500,1006957795,3240,3240,3240,3240,318
|
|
20250109,144400,1005927475,3240,3240,3240,3240,22
|
|
20250109,144300,1005856195,3240,3245,3245,3240,166
|
|
20250109,144200,1005317855,3250,3240,3250,3240,761
|
|
20250109,144100,1002851715,3240,3250,3250,3240,12
|
|
20250109,144000,1002812735,3250,3245,3250,3245,750
|
|
20250109,143900,1000376485,3250,3250,3250,3250,2144
|
|
20250109,143800,993408485,3260,3250,3260,3250,8
|
|
20250109,143700,993382460,3250,3250,3250,3250,1
|
|
20250109,143600,993379210,3245,3245,3245,3245,0
|
|
20250109,143500,993379210,3245,3245,3245,3245,0
|
|
20250109,143400,993379210,3245,3245,3245,3245,0
|
|
20250109,143300,993379210,3245,3265,3265,3245,11
|
|
20250109,143200,993343335,3265,3260,3265,3245,2529
|
|
20250109,143100,985121045,3260,3260,3260,3255,13
|
|
20250109,143000,985078675,3260,3260,3260,3260,115
|
|
20250109,142900,984703775,3270,3280,3280,3270,1294
|
|
20250109,142800,980463790,3280,3275,3280,3260,6306
|
|
20250109,142700,959831760,3275,3260,3275,3260,2889
|
|
20250109,142600,950378395,3260,3260,3260,3260,1410
|
|
20250109,142500,945781795,3260,3270,3270,3260,513
|
|
20250109,142400,944105265,3265,3245,3265,3245,2745
|
|
20250109,142300,935154090,3245,3245,3245,3245,357
|
|
20250109,142200,933995625,3255,3245,3255,3245,12505
|
|
20250109,142100,893349400,3250,3245,3250,3245,3238
|
|
20250109,142000,882836880,3235,3235,3235,3235,1550
|
|
20250109,141900,877822630,3235,3245,3245,3235,1288
|
|
20250109,141800,873653405,3250,3245,3250,3245,334
|
|
20250109,141700,872569565,3245,3245,3245,3245,74
|
|
20250109,141600,872329435,3245,3245,3245,3245,303
|
|
20250109,141500,871346200,3245,3220,3245,3220,251
|
|
20250109,141400,870536530,3240,3220,3240,3215,2097
|
|
20250109,141300,863784640,3215,3215,3215,3215,1164
|
|
20250109,141200,860042380,3215,3230,3230,3215,4150
|
|
20250109,141100,846679650,3230,3230,3230,3230,1
|
|
20250109,141000,846676420,3255,3230,3255,3230,55
|
|
20250109,140900,846497420,3230,3255,3265,3230,477
|
|
20250109,140800,844947455,3250,3250,3250,3250,510
|
|
20250109,140700,843289955,3250,3270,3270,3250,2591
|
|
20250109,140600,834838515,3250,3285,3290,3250,10527
|
|
20250109,140500,800324020,3270,3250,3270,3250,15114
|
|
20250109,140400,751086870,3245,3240,3250,3240,3543
|
|
20250109,140300,739591750,3240,3240,3245,3240,1167
|
|
20250109,140200,735810650,3240,3225,3240,3225,10963
|
|
20250109,140100,700364150,3220,3225,3225,3215,2352
|
|
20250109,140000,692788970,3220,3210,3220,3210,4045
|
|
20250109,135900,679786670,3210,3200,3210,3200,5765
|
|
20250109,135800,661323235,3195,3195,3195,3195,10
|
|
20250109,135700,661291285,3195,3195,3195,3195,214
|
|
20250109,135600,660607555,3200,3200,3200,3200,818
|
|
20250109,135500,657989955,3205,3195,3205,3195,3143
|
|
20250109,135400,647941690,3210,3205,3210,3200,4152
|
|
20250109,135300,634629035,3210,3185,3210,3185,10498
|
|
20250109,135200,601067075,3185,3185,3185,3185,0
|
|
20250109,135100,601067075,3185,3185,3185,3185,59
|
|
20250109,135000,600879160,3190,3190,3190,3190,1000
|
|
20250109,134900,597689160,3190,3175,3190,3175,990
|
|
20250109,134800,594537690,3195,3195,3200,3195,12121
|
|
20250109,134700,555763650,3195,3180,3200,3180,6148
|
|
20250109,134600,536142810,3185,3185,3185,3150,10498
|
|
20250109,134500,502807175,3185,3165,3185,3155,11160
|
|
20250109,134400,467372965,3165,3155,3165,3155,10000
|
|
20250109,134300,435761500,3155,3155,3155,3155,0
|
|
20250109,134200,435761500,3155,3155,3155,3155,200
|
|
20250109,134100,435130500,3160,3160,3160,3160,0
|
|
20250109,134000,435130500,3160,3150,3160,3150,3500
|
|
20250109,133900,424094825,3140,3140,3140,3140,0
|
|
20250109,133800,424094825,3140,3145,3145,3140,50
|
|
20250109,133700,423937670,3150,3150,3150,3150,0
|
|
20250109,133600,423937670,3150,3150,3150,3150,0
|
|
20250109,133500,423937670,3150,3150,3150,3150,51
|
|
20250109,133400,423777020,3145,3145,3145,3145,0
|
|
20250109,133300,423777020,3145,3145,3145,3145,0
|
|
20250109,133200,423777020,3145,3145,3145,3145,0
|
|
20250109,133100,423777020,3145,3145,3145,3145,0
|
|
20250109,133000,423777020,3145,3145,3145,3145,0
|
|
20250109,132900,423777020,3145,3145,3145,3145,972
|
|
20250109,132800,420720080,3145,3145,3145,3145,0
|
|
20250109,132700,420720080,3145,3145,3145,3145,0
|
|
20250109,132600,420720080,3145,3145,3145,3145,0
|
|
20250109,132500,420720080,3145,3145,3145,3145,0
|
|
20250109,132400,420720080,3145,3145,3145,3145,0
|
|
20250109,132300,420720080,3145,3145,3145,3145,0
|
|
20250109,132200,420720080,3145,3145,3145,3140,92
|
|
20250109,132100,420430840,3150,3150,3150,3150,8
|
|
20250109,132000,420405640,3150,3150,3150,3150,50
|
|
20250109,131900,420248140,3150,3150,3150,3150,0
|
|
20250109,131800,420248140,3150,3150,3150,3150,0
|
|
20250109,131700,420248140,3150,3150,3150,3150,20
|
|
20250109,131600,420185140,3150,3150,3150,3150,2051
|
|
20250109,131500,413724490,3145,3145,3145,3145,0
|
|
20250109,131400,413724490,3145,3145,3145,3145,680
|
|
20250109,131300,411585890,3145,3145,3145,3145,420
|
|
20250109,131200,410264990,3145,3140,3145,3140,1300
|
|
20250109,131100,406177990,3140,3140,3140,3140,0
|
|
20250109,131000,406177990,3140,3135,3140,3135,106
|
|
20250109,130900,405845180,3140,3130,3140,3130,786
|
|
20250109,130800,403382140,3130,3130,3130,3130,500
|
|
20250109,130700,401817140,3120,3130,3130,3120,1000
|
|
20250109,130600,398692140,3140,3140,3140,3140,0
|
|
20250109,130500,398692140,3140,3130,3140,3130,1196
|
|
20250109,130400,394946700,3135,3135,3135,3135,0
|
|
20250109,130300,394946700,3135,3135,3135,3135,2
|
|
20250109,130200,394940430,3130,3130,3130,3130,900
|
|
20250109,130100,392123430,3130,3130,3130,3130,100
|
|
20250109,130000,391810430,3130,3130,3130,3130,0
|
|
20250109,125900,391810430,3130,3130,3135,3130,925
|
|
20250109,125800,388914655,3130,3130,3130,3130,420
|
|
20250109,125700,387600055,3130,3130,3130,3130,0
|
|
20250109,125600,387600055,3130,3135,3140,3115,2051
|
|
20250109,125500,381185970,3135,3145,3145,3135,3140
|
|
20250109,125400,371322050,3150,3150,3150,3150,0
|
|
20250109,125300,371322050,3150,3150,3150,3150,132
|
|
20250109,125200,370906250,3170,3150,3170,3150,4432
|
|
20250109,125100,356886050,3150,3150,3150,3150,0
|
|
20250109,125000,356886050,3150,3150,3150,3150,0
|
|
20250109,124900,356886050,3150,3150,3150,3150,406
|
|
20250109,124800,355607150,3150,3155,3155,3150,52
|
|
20250109,124700,355443100,3160,3160,3160,3160,0
|
|
20250109,124600,355443100,3160,3150,3160,3150,449
|
|
20250109,124500,354026790,3150,3155,3155,3150,421
|
|
20250109,124400,352700625,3165,3160,3165,3155,686
|
|
20250109,124300,350530195,3160,3140,3160,3140,13264
|
|
20250109,124200,308757445,3140,3130,3140,3130,5428
|
|
20250109,124100,291751495,3130,3115,3130,3115,3408
|
|
20250109,124000,281107705,3115,3115,3115,3115,0
|
|
20250109,123900,281107705,3115,3110,3115,3110,2802
|
|
20250109,123800,272387790,3100,3100,3100,3100,0
|
|
20250109,123700,272387790,3100,3100,3100,3100,0
|
|
20250109,123600,272387790,3100,3100,3100,3100,0
|
|
20250109,123500,272387790,3100,3100,3100,3100,0
|
|
20250109,123400,272387790,3100,3100,3100,3100,0
|
|
20250109,123300,272387790,3100,3100,3100,3100,0
|
|
20250109,123200,272387790,3100,3100,3100,3100,0
|
|
20250109,123100,272387790,3100,3100,3100,3100,113
|
|
20250109,123000,272037490,3110,3110,3110,3110,0
|
|
20250109,122900,272037490,3110,3110,3110,3110,0
|
|
20250109,122800,272037490,3110,3100,3110,3100,500
|
|
20250109,122700,270483830,3110,3110,3110,3110,0
|
|
20250109,122600,270483830,3110,3110,3110,3110,0
|
|
20250109,122500,270483830,3110,3110,3110,3110,0
|
|
20250109,122400,270483830,3110,3110,3110,3110,1
|
|
20250109,122300,270480720,3080,3080,3080,3080,0
|
|
20250109,122200,270480720,3080,3080,3080,3080,0
|
|
20250109,122100,270480720,3080,3080,3080,3080,0
|
|
20250109,122000,270480720,3080,3080,3080,3080,0
|
|
20250109,121900,270480720,3080,3085,3085,3080,1000
|
|
20250109,121800,267396220,3085,3085,3085,3085,0
|
|
20250109,121700,267396220,3085,3085,3085,3085,100
|
|
20250109,121600,267087720,3110,3110,3110,3110,0
|
|
20250109,121500,267087720,3110,3110,3110,3110,0
|
|
20250109,121400,267087720,3110,3110,3110,3110,0
|
|
20250109,121300,267087720,3110,3110,3110,3110,0
|
|
20250109,121200,267087720,3110,3110,3110,3110,0
|
|
20250109,121100,267087720,3110,3110,3110,3110,0
|
|
20250109,121000,267087720,3110,3110,3110,3110,0
|
|
20250109,120900,267087720,3110,3110,3110,3110,10
|
|
20250109,120800,267056620,3110,3110,3110,3110,0
|
|
20250109,120700,267056620,3110,3095,3110,3080,4501
|
|
20250109,120600,253182895,3115,3115,3115,3115,0
|
|
20250109,120500,253182895,3115,3115,3115,3115,0
|
|
20250109,120400,253182895,3115,3115,3115,3115,0
|
|
20250109,120300,253182895,3115,3115,3115,3115,0
|
|
20250109,120200,253182895,3115,3115,3115,3115,0
|
|
20250109,120100,253182895,3115,3115,3115,3115,0
|
|
20250109,120000,253182895,3115,3115,3115,3115,0
|
|
20250109,115900,253182895,3115,3115,3115,3115,0
|
|
20250109,115800,253182895,3115,3115,3115,3115,0
|
|
20250109,115700,253182895,3115,3115,3115,3115,0
|
|
20250109,115600,253182895,3115,3115,3115,3115,0
|
|
20250109,115500,253182895,3115,3115,3115,3115,1
|
|
20250109,115400,253179780,3080,3080,3080,3080,0
|
|
20250109,115300,253179780,3080,3095,3095,3080,5000
|
|
20250109,115200,237744780,3100,3100,3100,3100,0
|
|
20250109,115100,237744780,3100,3100,3100,3100,246
|
|
20250109,115000,236982180,3100,3100,3100,3100,754
|
|
20250109,114900,234644780,3100,3105,3105,3100,2000
|
|
20250109,114800,228441010,3105,3105,3105,3105,434
|
|
20250109,114700,227093440,3105,3105,3105,3105,0
|
|
20250109,114600,227093440,3105,3110,3110,3105,5000
|
|
20250109,114500,211563430,3110,3110,3110,3110,0
|
|
20250109,114400,211563430,3110,3110,3110,3110,98
|
|
20250109,114300,211258650,3115,3115,3115,3115,0
|
|
20250109,114200,211258650,3115,3115,3115,3115,0
|
|
20250109,114100,211258650,3115,3115,3115,3115,0
|
|
20250109,114000,211258650,3115,3115,3115,3115,0
|
|
20250109,113900,211258650,3115,3115,3115,3115,0
|
|
20250109,113800,211258650,3115,3115,3115,3115,0
|
|
20250109,113700,211258650,3115,3115,3115,3115,0
|
|
20250109,113600,211258650,3115,3115,3115,3115,0
|
|
20250109,113500,211258650,3115,3115,3115,3115,1
|
|
20250109,113400,211255535,3115,3115,3115,3115,0
|
|
20250109,113300,211255535,3115,3115,3115,3110,92
|
|
20250109,113200,210969405,3110,3110,3110,3110,0
|
|
20250109,113100,210969405,3110,3110,3110,3110,1
|
|
20250109,113000,210966295,3110,3110,3110,3110,50
|
|
20250109,112900,210810795,3110,3110,3110,3110,1000
|
|
20250109,112800,207700795,3115,3115,3115,3115,0
|
|
20250109,112700,207700795,3115,3115,3115,3115,0
|
|
20250109,112600,207700795,3115,3115,3115,3115,0
|
|
20250109,112500,207700795,3115,3115,3115,3115,0
|
|
20250109,112400,207700795,3115,3115,3115,3115,25
|
|
20250109,112300,207622920,3115,3115,3115,3115,0
|
|
20250109,112200,207622920,3115,3115,3115,3115,0
|
|
20250109,112100,207622920,3115,3115,3115,3115,3
|
|
20250109,112000,207613575,3115,3115,3115,3115,0
|
|
20250109,111900,207613575,3115,3115,3115,3115,0
|
|
20250109,111800,207613575,3115,3115,3115,3115,200
|
|
20250109,111700,206990575,3115,3115,3115,3115,190
|
|
20250109,111600,206398725,3115,3115,3115,3115,0
|
|
20250109,111500,206398725,3115,3115,3115,3115,0
|
|
20250109,111400,206398725,3115,3115,3115,3115,105
|
|
20250109,111300,206071650,3115,3115,3115,3115,0
|
|
20250109,111200,206071650,3115,3115,3115,3115,0
|
|
20250109,111100,206071650,3115,3115,3115,3115,0
|
|
20250109,111000,206071650,3115,3115,3115,3115,50
|
|
20250109,110900,205915900,3115,3115,3115,3115,0
|
|
20250109,110800,205915900,3115,3115,3115,3115,0
|
|
20250109,110700,205915900,3115,3115,3115,3115,0
|
|
20250109,110600,205915900,3115,3115,3115,3115,0
|
|
20250109,110500,205915900,3115,3115,3115,3115,11
|
|
20250109,110400,205881635,3115,3115,3115,3115,0
|
|
20250109,110300,205881635,3115,3115,3115,3115,0
|
|
20250109,110200,205881635,3115,3115,3115,3115,6
|
|
20250109,110100,205862945,3110,3110,3110,3110,0
|
|
20250109,110000,205862945,3110,3110,3110,3110,441
|
|
20250109,105900,204491435,3115,3115,3115,3115,0
|
|
20250109,105800,204491435,3115,3115,3115,3115,9
|
|
20250109,105700,204463400,3115,3115,3115,3115,152
|
|
20250109,105600,203989920,3115,3115,3115,3115,1
|
|
20250109,105500,203986805,3120,3120,3120,3120,0
|
|
20250109,105400,203986805,3120,3120,3120,3120,2
|
|
20250109,105300,203980565,3120,3120,3120,3120,373
|
|
20250109,105200,202816805,3120,3120,3120,3120,25
|
|
20250109,105100,202738805,3120,3120,3120,3120,0
|
|
20250109,105000,202738805,3120,3120,3120,3120,1
|
|
20250109,104900,202735685,3115,3115,3115,3115,0
|
|
20250109,104800,202735685,3115,3115,3115,3115,2
|
|
20250109,104700,202729455,3120,3120,3120,3120,0
|
|
20250109,104600,202729455,3120,3120,3120,3120,678
|
|
20250109,104500,200614095,3115,3115,3115,3115,1
|
|
20250109,104400,200610980,3115,3115,3115,3115,0
|
|
20250109,104300,200610980,3115,3115,3115,3115,294
|
|
20250109,104200,199695170,3110,3110,3110,3110,0
|
|
20250109,104100,199695170,3110,3110,3110,3110,0
|
|
20250109,104000,199695170,3110,3115,3115,3110,344
|
|
20250109,103900,198623630,3115,3115,3115,3115,0
|
|
20250109,103800,198623630,3115,3115,3115,3115,0
|
|
20250109,103700,198623630,3115,3115,3115,3115,0
|
|
20250109,103600,198623630,3115,3110,3115,3110,111
|
|
20250109,103500,198278415,3105,3105,3105,3105,66
|
|
20250109,103400,198073485,3110,3110,3110,3110,0
|
|
20250109,103300,198073485,3110,3110,3110,3110,4
|
|
20250109,103200,198061045,3110,3110,3110,3110,0
|
|
20250109,103100,198061045,3110,3110,3110,3110,650
|
|
20250109,103000,196039545,3110,3115,3115,3110,495
|
|
20250109,102900,194499845,3120,3120,3120,3120,0
|
|
20250109,102800,194499845,3120,3120,3120,3120,0
|
|
20250109,102700,194499845,3120,3120,3120,3120,0
|
|
20250109,102600,194499845,3120,3120,3120,3120,5
|
|
20250109,102500,194484245,3125,3125,3125,3125,0
|
|
20250109,102400,194484245,3125,3125,3125,3125,0
|
|
20250109,102300,194484245,3125,3125,3125,3125,68
|
|
20250109,102200,194271745,3105,3125,3125,3105,1874
|
|
20250109,102100,188419445,3125,3125,3125,3125,0
|
|
20250109,102000,188419445,3125,3125,3125,3105,22
|
|
20250109,101900,188351095,3125,3125,3125,3125,0
|
|
20250109,101800,188351095,3125,3125,3125,3125,2
|
|
20250109,101700,188344845,3110,3115,3115,3110,4306
|
|
20250109,101600,174938185,3130,3135,3135,3130,2570
|
|
20250109,101500,166883860,3140,3140,3140,3140,0
|
|
20250109,101400,166883860,3140,3130,3140,3130,3000
|
|
20250109,101300,157480630,3105,3130,3130,3105,234
|
|
20250109,101200,156748710,3140,3115,3140,3115,7000
|
|
20250109,101100,134840410,3120,3100,3120,3100,3000
|
|
20250109,101000,125521800,3080,3080,3080,3080,0
|
|
20250109,100900,125521800,3080,3080,3080,3080,4
|
|
20250109,100800,125509480,3100,3100,3100,3100,0
|
|
20250109,100700,125509480,3100,3095,3100,3095,1816
|
|
20250109,100600,119880920,3090,3090,3090,3090,2
|
|
20250109,100500,119874740,3090,3090,3090,3090,560
|
|
20250109,100400,118144340,3090,3090,3090,3090,0
|
|
20250109,100300,118144340,3090,3090,3090,3090,6
|
|
20250109,100200,118125800,3085,3080,3085,3080,2616
|
|
20250109,100100,110063555,3080,3080,3080,3080,0
|
|
20250109,100000,110063555,3080,3080,3080,3080,180
|
|
20250109,095900,109509155,3080,3080,3080,3080,124
|
|
20250109,095800,109127235,3080,3080,3080,3080,2
|
|
20250109,095700,109121075,3080,3080,3080,3080,500
|
|
20250109,095600,107581075,3070,3070,3070,3070,320
|
|
20250109,095500,106598675,3070,3070,3070,3070,0
|
|
20250109,095400,106598675,3070,3070,3070,3070,0
|
|
20250109,095300,106598675,3070,3070,3070,3070,1
|
|
20250109,095200,106595605,3070,3070,3070,3070,0
|
|
20250109,095100,106595605,3070,3070,3070,3070,0
|
|
20250109,095000,106595605,3070,3070,3070,3070,0
|
|
20250109,094900,106595605,3070,3070,3070,3070,1
|
|
20250109,094800,106592535,3050,3050,3050,3050,1434
|
|
20250109,094700,102218835,3050,3055,3060,3050,1246
|
|
20250109,094600,98413460,3055,3055,3055,3055,0
|
|
20250109,094500,98413460,3055,3055,3055,3055,0
|
|
20250109,094400,98413460,3055,3055,3055,3055,0
|
|
20250109,094300,98413460,3055,3055,3055,3055,0
|
|
20250109,094200,98413460,3055,3055,3055,3055,1
|
|
20250109,094100,98410405,3080,3080,3080,3080,0
|
|
20250109,094000,98410405,3080,3080,3080,3080,0
|
|
20250109,093900,98410405,3080,3080,3080,3080,1
|
|
20250109,093800,98407325,3065,3065,3065,3065,451
|
|
20250109,093700,97025010,3085,3080,3085,3080,140
|
|
20250109,093600,96593760,3080,3080,3080,3080,0
|
|
20250109,093500,96593760,3080,3080,3080,3075,52
|
|
20250109,093400,96433850,3075,3075,3075,3075,0
|
|
20250109,093300,96433850,3075,3075,3075,3075,0
|
|
20250109,093200,96433850,3075,3085,3085,3070,1099
|
|
20250109,093100,93044965,3085,3085,3085,3085,0
|
|
20250109,093000,93044965,3085,3085,3085,3085,0
|
|
20250109,092900,93044965,3085,3070,3085,3070,50
|
|
20250109,092800,92890965,3070,3060,3070,3060,66
|
|
20250109,092700,92688445,3055,3055,3055,3055,829
|
|
20250109,092600,90155850,3065,3065,3065,3065,0
|
|
20250109,092500,90155850,3065,3065,3065,3065,0
|
|
20250109,092400,90155850,3065,3065,3065,3065,0
|
|
20250109,092300,90155850,3065,3065,3065,3065,1
|
|
20250109,092200,90152785,3050,3065,3065,3050,1366
|
|
20250109,092100,85977155,3070,3070,3070,3070,0
|
|
20250109,092000,85977155,3070,3070,3070,3070,0
|
|
20250109,091900,85977155,3070,3070,3070,3070,0
|
|
20250109,091800,85977155,3070,3070,3070,3070,0
|
|
20250109,091700,85977155,3070,3065,3070,3065,53
|
|
20250109,091600,85814700,3050,3050,3050,3050,137
|
|
20250109,091500,85396850,3050,3050,3050,3050,0
|
|
20250109,091400,85396850,3050,3050,3050,3050,1037
|
|
20250109,091300,82234000,3070,3070,3070,3070,0
|
|
20250109,091200,82234000,3070,3070,3070,3070,10
|
|
20250109,091100,82203300,3075,3075,3075,3075,0
|
|
20250109,091000,82203300,3075,3075,3075,3075,0
|
|
20250109,090900,82203300,3075,3075,3075,3075,0
|
|
20250109,090800,82203300,3075,3075,3075,3075,0
|
|
20250109,090700,82203300,3075,3075,3075,3075,20
|
|
20250109,090600,82141800,3075,3075,3080,3075,1710
|
|
20250109,090500,76883055,3075,3050,3075,3050,7
|
|
20250109,090400,76861620,3080,3080,3080,3080,0
|
|
20250109,090300,76861620,3080,3050,3080,3045,536
|
|
20250109,090200,75229455,3045,3045,3045,3045,0
|
|
20250109,090100,75229455,3045,3045,3045,3045,258
|
|
20250109,090000,74443845,3045,3050,3050,3045,24408
|