604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190100,307116250,5050,5050,5050,5050,2721
|
|
20250115,190000,307116250,5050,5050,5050,5050,0
|
|
20250115,185900,307116250,5050,5050,5050,5050,0
|
|
20250115,185800,307116250,5050,5050,5050,5050,0
|
|
20250115,185700,307116250,5050,5050,5050,5050,0
|
|
20250115,185600,307116250,5050,5050,5050,5050,0
|
|
20250115,185500,307116250,5050,5050,5050,5050,0
|
|
20250115,185400,307116250,5050,5050,5050,5050,0
|
|
20250115,185300,307116250,5050,5050,5050,5050,0
|
|
20250115,185200,307116250,5050,5050,5050,5050,0
|
|
20250115,185100,307116250,5050,5050,5050,5050,0
|
|
20250115,185000,307116250,5050,5050,5050,5050,0
|
|
20250115,184900,307116250,5050,5050,5050,5050,0
|
|
20250115,184800,307116250,5050,5050,5050,5050,0
|
|
20250115,184700,307116250,5050,5050,5050,5050,0
|
|
20250115,184600,307116250,5050,5050,5050,5050,0
|
|
20250115,184500,307116250,5050,5050,5050,5050,0
|
|
20250115,184400,307116250,5050,5050,5050,5050,0
|
|
20250115,184300,307116250,5050,5050,5050,5050,0
|
|
20250115,184200,307116250,5050,5050,5050,5050,0
|
|
20250115,184100,307116250,5050,5050,5050,5050,0
|
|
20250115,184000,307116250,5050,5050,5050,5050,0
|
|
20250115,183900,307116250,5050,5050,5050,5050,0
|
|
20250115,183800,307116250,5050,5050,5050,5050,0
|
|
20250115,183700,307116250,5050,5050,5050,5050,0
|
|
20250115,183600,307116250,5050,5050,5050,5050,0
|
|
20250115,183500,307116250,5050,5050,5050,5050,0
|
|
20250115,183400,307116250,5050,5050,5050,5050,0
|
|
20250115,183300,307116250,5050,5050,5050,5050,0
|
|
20250115,183200,307116250,5050,5050,5050,5050,0
|
|
20250115,183100,307116250,5050,5050,5050,5050,2721
|
|
20250115,183000,307116250,5050,5050,5050,5050,0
|
|
20250115,182900,307116250,5050,5050,5050,5050,0
|
|
20250115,182800,307116250,5050,5050,5050,5050,0
|
|
20250115,182700,307116250,5050,5050,5050,5050,0
|
|
20250115,182600,307116250,5050,5050,5050,5050,0
|
|
20250115,182500,307116250,5050,5050,5050,5050,0
|
|
20250115,182400,307116250,5050,5050,5050,5050,0
|
|
20250115,182300,307116250,5050,5050,5050,5050,0
|
|
20250115,182200,307116250,5050,5050,5050,5050,0
|
|
20250115,182100,307116250,5050,5050,5050,5050,0
|
|
20250115,182000,307116250,5050,5050,5050,5050,0
|
|
20250115,181900,307116250,5050,5050,5050,5050,0
|
|
20250115,181800,307116250,5050,5050,5050,5050,0
|
|
20250115,181700,307116250,5050,5050,5050,5050,0
|
|
20250115,181600,307116250,5050,5050,5050,5050,0
|
|
20250115,181500,307116250,5050,5050,5050,5050,0
|
|
20250115,181400,307116250,5050,5050,5050,5050,0
|
|
20250115,181300,307116250,5050,5050,5050,5050,0
|
|
20250115,181200,307116250,5050,5050,5050,5050,0
|
|
20250115,181100,307116250,5050,5050,5050,5050,0
|
|
20250115,181000,307116250,5050,5050,5050,5050,0
|
|
20250115,180900,307116250,5050,5050,5050,5050,0
|
|
20250115,180800,307116250,5050,5050,5050,5050,0
|
|
20250115,180700,307116250,5050,5050,5050,5050,0
|
|
20250115,180600,307116250,5050,5050,5050,5050,0
|
|
20250115,180500,307116250,5050,5050,5050,5050,0
|
|
20250115,180400,307116250,5050,5050,5050,5050,0
|
|
20250115,180300,307116250,5050,5050,5050,5050,0
|
|
20250115,180200,307116250,5050,5050,5050,5050,0
|
|
20250115,180100,307116250,5050,5050,5050,5050,2721
|
|
20250115,180000,307116250,5050,5050,5050,5050,0
|
|
20250115,175900,307116250,5050,5050,5050,5050,0
|
|
20250115,175800,307116250,5050,5050,5050,5050,0
|
|
20250115,175700,307116250,5050,5050,5050,5050,0
|
|
20250115,175600,307116250,5050,5050,5050,5050,0
|
|
20250115,175500,307116250,5050,5050,5050,5050,0
|
|
20250115,175400,307116250,5050,5050,5050,5050,0
|
|
20250115,175300,307116250,5050,5050,5050,5050,0
|
|
20250115,175200,307116250,5050,5050,5050,5050,0
|
|
20250115,175100,307116250,5050,5050,5050,5050,0
|
|
20250115,175000,307116250,5050,5050,5050,5050,0
|
|
20250115,174900,307116250,5050,5050,5050,5050,0
|
|
20250115,174800,307116250,5050,5050,5050,5050,0
|
|
20250115,174700,307116250,5050,5050,5050,5050,0
|
|
20250115,174600,307116250,5050,5050,5050,5050,0
|
|
20250115,174500,307116250,5050,5050,5050,5050,0
|
|
20250115,174400,307116250,5050,5050,5050,5050,0
|
|
20250115,174300,307116250,5050,5050,5050,5050,0
|
|
20250115,174200,307116250,5050,5050,5050,5050,0
|
|
20250115,174100,307116250,5050,5050,5050,5050,0
|
|
20250115,174000,307116250,5050,5050,5050,5050,0
|
|
20250115,173900,307116250,5050,5050,5050,5050,0
|
|
20250115,173800,307116250,5050,5050,5050,5050,0
|
|
20250115,173700,307116250,5050,5050,5050,5050,0
|
|
20250115,173600,307116250,5050,5050,5050,5050,0
|
|
20250115,173500,307116250,5050,5050,5050,5050,0
|
|
20250115,173400,307116250,5050,5050,5050,5050,0
|
|
20250115,173300,307116250,5050,5050,5050,5050,0
|
|
20250115,173200,307116250,5050,5050,5050,5050,0
|
|
20250115,173100,307116250,5050,5050,5050,5050,2721
|
|
20250115,173000,307116250,5050,5050,5050,5050,0
|
|
20250115,172900,307116250,5050,5050,5050,5050,0
|
|
20250115,172800,307116250,5050,5050,5050,5050,0
|
|
20250115,172700,307116250,5050,5050,5050,5050,0
|
|
20250115,172600,307116250,5050,5050,5050,5050,0
|
|
20250115,172500,307116250,5050,5050,5050,5050,0
|
|
20250115,172400,307116250,5050,5050,5050,5050,0
|
|
20250115,172300,307116250,5050,5050,5050,5050,0
|
|
20250115,172200,307116250,5050,5050,5050,5050,0
|
|
20250115,172100,307116250,5050,5050,5050,5050,0
|
|
20250115,172000,307116250,5050,5050,5050,5050,0
|
|
20250115,171900,307116250,5050,5050,5050,5050,0
|
|
20250115,171800,307116250,5050,5050,5050,5050,0
|
|
20250115,171700,307116250,5050,5050,5050,5050,0
|
|
20250115,171600,307116250,5050,5050,5050,5050,0
|
|
20250115,171500,307116250,5050,5050,5050,5050,0
|
|
20250115,171400,307116250,5050,5050,5050,5050,0
|
|
20250115,171300,307116250,5050,5050,5050,5050,0
|
|
20250115,171200,307116250,5050,5050,5050,5050,0
|
|
20250115,171100,307116250,5050,5050,5050,5050,0
|
|
20250115,171000,307116250,5050,5050,5050,5050,0
|
|
20250115,170900,307116250,5050,5050,5050,5050,0
|
|
20250115,170800,307116250,5050,5050,5050,5050,0
|
|
20250115,170700,307116250,5050,5050,5050,5050,0
|
|
20250115,170600,307116250,5050,5050,5050,5050,0
|
|
20250115,170500,307116250,5050,5050,5050,5050,0
|
|
20250115,170400,307116250,5050,5050,5050,5050,0
|
|
20250115,170300,307116250,5050,5050,5050,5050,0
|
|
20250115,170200,307116250,5050,5050,5050,5050,0
|
|
20250115,170100,307116250,5050,5050,5050,5050,2721
|
|
20250115,170000,307116250,5050,5050,5050,5050,0
|
|
20250115,165900,307116250,5050,5050,5050,5050,0
|
|
20250115,165800,307116250,5050,5050,5050,5050,0
|
|
20250115,165700,307116250,5050,5050,5050,5050,0
|
|
20250115,165600,307116250,5050,5050,5050,5050,0
|
|
20250115,165500,307116250,5050,5050,5050,5050,0
|
|
20250115,165400,307116250,5050,5050,5050,5050,0
|
|
20250115,165300,307116250,5050,5050,5050,5050,0
|
|
20250115,165200,307116250,5050,5050,5050,5050,0
|
|
20250115,165100,307116250,5050,5050,5050,5050,0
|
|
20250115,165000,307116250,5050,5050,5050,5050,0
|
|
20250115,164900,307116250,5050,5050,5050,5050,0
|
|
20250115,164800,307116250,5050,5050,5050,5050,0
|
|
20250115,164700,307116250,5050,5050,5050,5050,0
|
|
20250115,164600,307116250,5050,5050,5050,5050,0
|
|
20250115,164500,307116250,5050,5050,5050,5050,0
|
|
20250115,164400,307116250,5050,5050,5050,5050,0
|
|
20250115,164300,307116250,5050,5050,5050,5050,0
|
|
20250115,164200,307116250,5050,5050,5050,5050,0
|
|
20250115,164100,307116250,5050,5050,5050,5050,0
|
|
20250115,164000,307116250,5050,5050,5050,5050,0
|
|
20250115,163900,307116250,5050,5050,5050,5050,0
|
|
20250115,163800,307116250,5050,5050,5050,5050,0
|
|
20250115,163700,307116250,5050,5050,5050,5050,0
|
|
20250115,163600,307116250,5050,5050,5050,5050,0
|
|
20250115,163500,307116250,5050,5050,5050,5050,0
|
|
20250115,163400,307116250,5050,5050,5050,5050,0
|
|
20250115,163300,307116250,5050,5050,5050,5050,0
|
|
20250115,163200,307116250,5050,5050,5050,5050,0
|
|
20250115,163100,307116250,5050,5050,5050,5050,2721
|
|
20250115,163000,307116250,5050,5050,5050,5050,0
|
|
20250115,162900,307116250,5050,5050,5050,5050,0
|
|
20250115,162800,307116250,5050,5050,5050,5050,0
|
|
20250115,162700,307116250,5050,5050,5050,5050,0
|
|
20250115,162600,307116250,5050,5050,5050,5050,0
|
|
20250115,162500,307116250,5050,5050,5050,5050,0
|
|
20250115,162400,307116250,5050,5050,5050,5050,0
|
|
20250115,162300,307116250,5050,5050,5050,5050,0
|
|
20250115,162200,307116250,5050,5050,5050,5050,0
|
|
20250115,162100,307116250,5050,5050,5050,5050,0
|
|
20250115,162000,307116250,5050,5050,5050,5050,0
|
|
20250115,161900,307116250,5050,5050,5050,5050,0
|
|
20250115,161800,307116250,5050,5050,5050,5050,0
|
|
20250115,161700,307116250,5050,5050,5050,5050,0
|
|
20250115,161600,307116250,5050,5050,5050,5050,0
|
|
20250115,161500,307116250,5050,5050,5050,5050,0
|
|
20250115,161400,307116250,5050,5050,5050,5050,0
|
|
20250115,161300,307116250,5050,5050,5050,5050,0
|
|
20250115,161200,307116250,5050,5050,5050,5050,0
|
|
20250115,161100,307116250,5050,5050,5050,5050,0
|
|
20250115,161000,307116250,5050,5050,5050,5050,0
|
|
20250115,160900,307116250,5050,5050,5050,5050,0
|
|
20250115,160800,307116250,5050,5050,5050,5050,0
|
|
20250115,160700,307116250,5050,5050,5050,5050,0
|
|
20250115,160600,307116250,5050,5050,5050,5050,0
|
|
20250115,160500,307116250,5050,5050,5050,5050,0
|
|
20250115,160400,307116250,5050,5050,5050,5050,0
|
|
20250115,160300,307116250,5050,5050,5050,5050,0
|
|
20250115,160200,307116250,5050,5050,5050,5050,0
|
|
20250115,160100,307116250,5050,5050,5050,5050,2721
|
|
20250115,160000,307116250,5050,5050,5050,5050,0
|
|
20250115,155900,307116250,5050,5050,5050,5050,0
|
|
20250115,155800,307116250,5050,5050,5050,5050,0
|
|
20250115,155700,307116250,5050,5050,5050,5050,0
|
|
20250115,155600,307116250,5050,5050,5050,5050,0
|
|
20250115,155500,307116250,5050,5050,5050,5050,0
|
|
20250115,155400,307116250,5050,5050,5050,5050,0
|
|
20250115,155300,307116250,5050,5050,5050,5050,0
|
|
20250115,155200,307116250,5050,5050,5050,5050,0
|
|
20250115,155100,307116250,5050,5050,5050,5050,0
|
|
20250115,155000,307116250,5050,5050,5050,5050,0
|
|
20250115,154900,307116250,5050,5050,5050,5050,0
|
|
20250115,154800,307116250,5050,5050,5050,5050,0
|
|
20250115,154700,307116250,5050,5050,5050,5050,0
|
|
20250115,154600,307116250,5050,5050,5050,5050,0
|
|
20250115,154500,307116250,5050,5050,5050,5050,0
|
|
20250115,154400,307116250,5050,5050,5050,5050,0
|
|
20250115,154300,307116250,5050,5050,5050,5050,0
|
|
20250115,154200,307116250,5050,5050,5050,5050,0
|
|
20250115,154100,307116250,5050,5050,5050,5050,0
|
|
20250115,154000,307116250,5050,5050,5050,5050,0
|
|
20250115,153900,307116250,5050,5050,5050,5050,0
|
|
20250115,153800,307116250,5050,5050,5050,5050,0
|
|
20250115,153700,307116250,5050,5050,5050,5050,0
|
|
20250115,153600,307116250,5050,5050,5050,5050,0
|
|
20250115,153500,307116250,5050,5050,5050,5050,0
|
|
20250115,153400,307116250,5050,5050,5050,5050,0
|
|
20250115,153300,307116250,5050,5050,5050,5050,0
|
|
20250115,153200,307116250,5050,5050,5050,5050,0
|
|
20250115,153100,307116250,5050,5050,5050,5050,2721
|
|
20250115,153000,307116250,5050,5050,5050,5050,2721
|
|
20250115,152900,293375200,5040,5040,5040,5040,0
|
|
20250115,152800,293375200,5040,5040,5040,5040,0
|
|
20250115,152700,293375200,5040,5040,5040,5040,0
|
|
20250115,152600,293375200,5040,5040,5040,5040,0
|
|
20250115,152500,293375200,5040,5040,5040,5040,0
|
|
20250115,152400,293375200,5040,5040,5040,5040,0
|
|
20250115,152300,293375200,5040,5040,5040,5040,0
|
|
20250115,152200,293375200,5040,5040,5040,5040,0
|
|
20250115,152100,293375200,5040,5040,5040,5040,0
|
|
20250115,152000,293375200,5040,5040,5040,5040,0
|
|
20250115,151900,293375200,5040,5020,5040,5020,132
|
|
20250115,151800,292711040,5040,5020,5040,5020,97
|
|
20250115,151700,292223000,5020,5040,5040,5020,64
|
|
20250115,151600,291901620,5010,5010,5010,5010,57
|
|
20250115,151500,291616050,5040,5020,5040,5010,4147
|
|
20250115,151400,270835720,5040,5040,5040,5040,5
|
|
20250115,151300,270810520,5020,5020,5020,5020,500
|
|
20250115,151200,268300520,5040,5040,5040,5040,305
|
|
20250115,151100,266763320,5010,5010,5010,5010,293
|
|
20250115,151000,265295390,5010,5010,5010,5010,0
|
|
20250115,150900,265295390,5010,5010,5010,5010,0
|
|
20250115,150800,265295390,5010,5020,5020,5010,1928
|
|
20250115,150700,255630980,5020,5020,5020,5020,0
|
|
20250115,150600,255630980,5020,5020,5020,5020,0
|
|
20250115,150500,255630980,5020,5020,5020,5020,97
|
|
20250115,150400,255144040,5020,5020,5020,5020,0
|
|
20250115,150300,255144040,5020,5020,5020,5020,22
|
|
20250115,150200,255033600,5020,5020,5020,5020,0
|
|
20250115,150100,255033600,5020,5020,5020,5020,98
|
|
20250115,150000,254541640,5050,5050,5050,5050,0
|
|
20250115,145900,254541640,5050,5050,5050,5050,0
|
|
20250115,145800,254541640,5050,5050,5050,5050,0
|
|
20250115,145700,254541640,5050,5050,5050,5050,0
|
|
20250115,145600,254541640,5050,5050,5050,5050,0
|
|
20250115,145500,254541640,5050,5050,5050,5050,0
|
|
20250115,145400,254541640,5050,5050,5050,5050,0
|
|
20250115,145300,254541640,5050,5020,5050,5020,195
|
|
20250115,145200,253561270,5030,5030,5030,5030,1
|
|
20250115,145100,253556240,5040,5040,5040,5040,1
|
|
20250115,145000,253551200,5050,5030,5050,5030,860
|
|
20250115,144900,249220790,5020,5020,5020,5020,105
|
|
20250115,144800,248693690,5020,5020,5020,5020,490
|
|
20250115,144700,246233890,5020,5020,5020,5020,0
|
|
20250115,144600,246233890,5020,5020,5020,5020,0
|
|
20250115,144500,246233890,5020,5020,5020,5020,92
|
|
20250115,144400,245772050,5020,5020,5020,5020,0
|
|
20250115,144300,245772050,5020,5020,5020,5020,0
|
|
20250115,144200,245772050,5020,5020,5020,5020,0
|
|
20250115,144100,245772050,5020,5020,5020,5020,0
|
|
20250115,144000,245772050,5020,5020,5020,5020,83
|
|
20250115,143900,245355390,5040,5040,5040,5040,0
|
|
20250115,143800,245355390,5040,5040,5040,5040,0
|
|
20250115,143700,245355390,5040,5040,5040,5040,0
|
|
20250115,143600,245355390,5040,5040,5040,5040,14
|
|
20250115,143500,245284830,5050,5020,5050,5020,1332
|
|
20250115,143400,238589220,5020,5020,5020,5020,0
|
|
20250115,143300,238589220,5020,5030,5030,5020,47
|
|
20250115,143200,238353270,5020,5020,5020,5020,50
|
|
20250115,143100,238102270,5030,5030,5030,5030,0
|
|
20250115,143000,238102270,5030,5030,5030,5030,1
|
|
20250115,142900,238097240,5020,5020,5020,5020,0
|
|
20250115,142800,238097240,5020,5020,5020,5020,80
|
|
20250115,142700,237695640,5030,5030,5030,5030,0
|
|
20250115,142600,237695640,5030,5030,5030,5030,0
|
|
20250115,142500,237695640,5030,5030,5030,5030,0
|
|
20250115,142400,237695640,5030,5030,5030,5030,50
|
|
20250115,142300,237444140,5050,5050,5050,5050,0
|
|
20250115,142200,237444140,5050,5050,5050,5050,0
|
|
20250115,142100,237444140,5050,5050,5050,5050,0
|
|
20250115,142000,237444140,5050,5050,5050,5050,0
|
|
20250115,141900,237444140,5050,5050,5050,5050,0
|
|
20250115,141800,237444140,5050,5050,5050,5050,0
|
|
20250115,141700,237444140,5050,5050,5050,5050,0
|
|
20250115,141600,237444140,5050,5030,5050,5030,57
|
|
20250115,141500,237157350,5010,5010,5010,5010,0
|
|
20250115,141400,237157350,5010,5010,5010,5010,0
|
|
20250115,141300,237157350,5010,5020,5020,5010,12
|
|
20250115,141200,237097220,5050,5050,5050,5050,0
|
|
20250115,141100,237097220,5050,5010,5050,5010,1783
|
|
20250115,141000,228144390,5010,5020,5020,5010,1106
|
|
20250115,140900,222593710,5040,5040,5040,5040,0
|
|
20250115,140800,222593710,5040,5040,5040,5040,0
|
|
20250115,140700,222593710,5040,5040,5040,5040,0
|
|
20250115,140600,222593710,5040,5040,5040,5040,0
|
|
20250115,140500,222593710,5040,5040,5040,5040,0
|
|
20250115,140400,222593710,5040,5040,5040,5040,0
|
|
20250115,140300,222593710,5040,5040,5040,5040,0
|
|
20250115,140200,222593710,5040,5040,5040,5040,0
|
|
20250115,140100,222593710,5040,5040,5040,5040,0
|
|
20250115,140000,222593710,5040,5020,5040,5010,1336
|
|
20250115,135900,215887730,5010,5010,5010,5010,0
|
|
20250115,135800,215887730,5010,5010,5010,5010,0
|
|
20250115,135700,215887730,5010,5020,5020,5010,75
|
|
20250115,135600,215511380,5020,5010,5020,5010,170
|
|
20250115,135500,214659670,5010,5010,5010,5010,0
|
|
20250115,135400,214659670,5010,5010,5010,5010,0
|
|
20250115,135300,214659670,5010,5010,5010,5010,3
|
|
20250115,135200,214644640,5030,5030,5030,5030,0
|
|
20250115,135100,214644640,5030,5030,5030,5030,0
|
|
20250115,135000,214644640,5030,5030,5030,5030,0
|
|
20250115,134900,214644640,5030,5030,5030,5030,0
|
|
20250115,134800,214644640,5030,5030,5030,5030,0
|
|
20250115,134700,214644640,5030,5030,5030,5030,0
|
|
20250115,134600,214644640,5030,5030,5030,5030,1
|
|
20250115,134500,214639610,5010,5010,5010,5010,0
|
|
20250115,134400,214639610,5010,5010,5010,5010,0
|
|
20250115,134300,214639610,5010,5010,5010,5010,0
|
|
20250115,134200,214639610,5010,5010,5010,5010,138
|
|
20250115,134100,213948230,5030,5030,5030,5030,0
|
|
20250115,134000,213948230,5030,5030,5030,5030,0
|
|
20250115,133900,213948230,5030,5030,5030,5030,100
|
|
20250115,133800,213445230,5030,5030,5030,5030,0
|
|
20250115,133700,213445230,5030,5030,5030,5030,0
|
|
20250115,133600,213445230,5030,5030,5030,5030,0
|
|
20250115,133500,213445230,5030,5030,5030,5030,0
|
|
20250115,133400,213445230,5030,5030,5030,5030,0
|
|
20250115,133300,213445230,5030,5030,5030,5030,0
|
|
20250115,133200,213445230,5030,5030,5030,5030,0
|
|
20250115,133100,213445230,5030,5030,5030,5030,0
|
|
20250115,133000,213445230,5030,5030,5030,5030,1
|
|
20250115,132900,213440200,5020,5020,5020,5020,118
|
|
20250115,132800,212847840,5010,5010,5010,5010,60
|
|
20250115,132700,212547240,5010,5020,5020,5010,13
|
|
20250115,132600,212482100,5030,5030,5030,5030,0
|
|
20250115,132500,212482100,5030,5030,5030,5030,0
|
|
20250115,132400,212482100,5030,5010,5030,5010,2611
|
|
20250115,132300,199394300,5010,5010,5010,5010,750
|
|
20250115,132200,195636800,5010,5020,5030,5010,476
|
|
20250115,132100,193246520,5010,5010,5010,5010,0
|
|
20250115,132000,193246520,5010,5020,5020,5010,274
|
|
20250115,131900,191871590,5030,5030,5030,5030,0
|
|
20250115,131800,191871590,5030,5030,5030,5030,0
|
|
20250115,131700,191871590,5030,5030,5030,5030,0
|
|
20250115,131600,191871590,5030,5030,5030,5030,0
|
|
20250115,131500,191871590,5030,5030,5030,5030,0
|
|
20250115,131400,191871590,5030,5030,5030,5030,0
|
|
20250115,131300,191871590,5030,5030,5030,5030,0
|
|
20250115,131200,191871590,5030,5030,5030,5030,0
|
|
20250115,131100,191871590,5030,5030,5030,5030,1
|
|
20250115,131000,191866560,5020,5020,5020,5020,0
|
|
20250115,130900,191866560,5020,5030,5030,5020,62
|
|
20250115,130800,191554820,5020,5020,5020,5020,0
|
|
20250115,130700,191554820,5020,5020,5020,5020,0
|
|
20250115,130600,191554820,5020,5020,5020,5020,0
|
|
20250115,130500,191554820,5020,5030,5030,5020,2
|
|
20250115,130400,191544770,5020,5020,5020,5020,0
|
|
20250115,130300,191544770,5020,5030,5030,5020,6
|
|
20250115,130200,191514600,5030,5030,5030,5030,0
|
|
20250115,130100,191514600,5030,5030,5030,5030,1
|
|
20250115,130000,191509570,5020,5030,5030,5020,9
|
|
20250115,125900,191464320,5020,5020,5030,5020,17
|
|
20250115,125800,191378970,5020,5030,5030,5020,2
|
|
20250115,125700,191368920,5020,5030,5030,5020,25
|
|
20250115,125600,191243220,5030,5030,5030,5030,0
|
|
20250115,125500,191243220,5030,5030,5030,5030,1
|
|
20250115,125400,191238190,5020,5020,5020,5020,0
|
|
20250115,125300,191238190,5020,5030,5030,5020,4
|
|
20250115,125200,191218080,5020,5030,5030,5020,5
|
|
20250115,125100,191192940,5030,5030,5030,5030,0
|
|
20250115,125000,191192940,5030,5030,5030,5030,0
|
|
20250115,124900,191192940,5030,5030,5030,5030,1
|
|
20250115,124800,191187910,5020,5020,5020,5020,2
|
|
20250115,124700,191177870,5030,5010,5030,5000,129
|
|
20250115,124600,190531820,5030,5030,5030,5030,9
|
|
20250115,124500,190486550,5030,5030,5030,5030,0
|
|
20250115,124400,190486550,5030,5030,5030,5030,0
|
|
20250115,124300,190486550,5030,5030,5030,5030,0
|
|
20250115,124200,190486550,5030,5030,5030,5030,0
|
|
20250115,124100,190486550,5030,5010,5030,5010,98
|
|
20250115,124000,189995510,5010,5010,5010,5010,20
|
|
20250115,123900,189895310,5030,5010,5030,5010,280
|
|
20250115,123800,188492480,5010,5020,5020,5010,198
|
|
20250115,123700,187500490,5010,5010,5010,5010,0
|
|
20250115,123600,187500490,5010,5010,5010,5010,0
|
|
20250115,123500,187500490,5010,5010,5010,5010,106
|
|
20250115,123400,186969430,5010,5010,5010,5010,0
|
|
20250115,123300,186969430,5010,5020,5020,5010,849
|
|
20250115,123200,182709150,5020,5020,5020,5020,0
|
|
20250115,123100,182709150,5020,5030,5040,5020,10
|
|
20250115,123000,182658800,5020,5020,5020,5020,0
|
|
20250115,122900,182658800,5020,5020,5020,5020,0
|
|
20250115,122800,182658800,5020,5020,5020,5020,0
|
|
20250115,122700,182658800,5020,5020,5020,5020,0
|
|
20250115,122600,182658800,5020,5020,5020,5020,61
|
|
20250115,122500,182352580,5020,5020,5020,5020,0
|
|
20250115,122400,182352580,5020,5020,5020,5020,0
|
|
20250115,122300,182352580,5020,5020,5020,5020,0
|
|
20250115,122200,182352580,5020,5020,5020,5020,0
|
|
20250115,122100,182352580,5020,5020,5020,5020,0
|
|
20250115,122000,182352580,5020,5020,5020,5020,0
|
|
20250115,121900,182352580,5020,5020,5020,5020,0
|
|
20250115,121800,182352580,5020,5020,5020,5020,0
|
|
20250115,121700,182352580,5020,5020,5020,5020,0
|
|
20250115,121600,182352580,5020,5020,5020,5020,0
|
|
20250115,121500,182352580,5020,5020,5020,5020,0
|
|
20250115,121400,182352580,5020,5020,5020,5020,0
|
|
20250115,121300,182352580,5020,5020,5020,5020,0
|
|
20250115,121200,182352580,5020,5020,5020,5020,0
|
|
20250115,121100,182352580,5020,5020,5020,5020,0
|
|
20250115,121000,182352580,5020,5030,5030,5020,100
|
|
20250115,120900,181850090,5020,5020,5020,5020,0
|
|
20250115,120800,181850090,5020,5020,5020,5020,10
|
|
20250115,120700,181799890,5040,5040,5040,5040,0
|
|
20250115,120600,181799890,5040,5040,5040,5040,1
|
|
20250115,120500,181794850,5020,5020,5020,5020,10
|
|
20250115,120400,181744650,5020,5020,5020,5020,0
|
|
20250115,120300,181744650,5020,5020,5020,5020,0
|
|
20250115,120200,181744650,5020,5020,5020,5020,12
|
|
20250115,120100,181684410,5030,5030,5030,5030,0
|
|
20250115,120000,181684410,5030,5030,5030,5030,0
|
|
20250115,115900,181684410,5030,5030,5030,5030,0
|
|
20250115,115800,181684410,5030,5030,5030,5030,35
|
|
20250115,115700,181508360,5040,5040,5040,5040,0
|
|
20250115,115600,181508360,5040,5040,5040,5040,0
|
|
20250115,115500,181508360,5040,5030,5040,5030,25
|
|
20250115,115400,181382580,5040,5040,5040,5040,0
|
|
20250115,115300,181382580,5040,5030,5040,5030,44
|
|
20250115,115200,181161250,5020,5020,5020,5020,62
|
|
20250115,115100,180850010,5030,5030,5030,5030,0
|
|
20250115,115000,180850010,5030,5020,5030,5020,104
|
|
20250115,114900,180327920,5030,5030,5030,5030,0
|
|
20250115,114800,180327920,5030,5030,5030,5030,80
|
|
20250115,114700,179925520,5030,5030,5030,5030,0
|
|
20250115,114600,179925520,5030,5030,5030,5030,7
|
|
20250115,114500,179890310,5040,5040,5040,5040,0
|
|
20250115,114400,179890310,5040,5040,5040,5040,0
|
|
20250115,114300,179890310,5040,5040,5040,5040,0
|
|
20250115,114200,179890310,5040,5040,5040,5040,0
|
|
20250115,114100,179890310,5040,5040,5040,5040,0
|
|
20250115,114000,179890310,5040,5040,5040,5040,0
|
|
20250115,113900,179890310,5040,5040,5040,5040,0
|
|
20250115,113800,179890310,5040,5030,5040,5030,881
|
|
20250115,113700,175458870,5040,5030,5040,5030,3
|
|
20250115,113600,175443770,5040,5040,5040,5040,0
|
|
20250115,113500,175443770,5040,5030,5040,5030,48
|
|
20250115,113400,175202320,5030,5030,5030,5030,0
|
|
20250115,113300,175202320,5030,5030,5030,5030,0
|
|
20250115,113200,175202320,5030,5030,5030,5030,0
|
|
20250115,113100,175202320,5030,5030,5030,5030,1
|
|
20250115,113000,175197290,5030,5030,5030,5030,0
|
|
20250115,112900,175197290,5030,5030,5030,5030,116
|
|
20250115,112800,174613810,5030,5030,5030,5030,39
|
|
20250115,112700,174417640,5040,5040,5040,5040,0
|
|
20250115,112600,174417640,5040,5040,5040,5040,1
|
|
20250115,112500,174412600,5030,5030,5030,5030,52
|
|
20250115,112400,174151040,5050,5050,5050,5050,0
|
|
20250115,112300,174151040,5050,5050,5050,5050,0
|
|
20250115,112200,174151040,5050,5050,5050,5050,0
|
|
20250115,112100,174151040,5050,5050,5050,5050,0
|
|
20250115,112000,174151040,5050,5050,5050,5050,0
|
|
20250115,111900,174151040,5050,5050,5050,5050,0
|
|
20250115,111800,174151040,5050,5050,5050,5050,0
|
|
20250115,111700,174151040,5050,5030,5050,5020,70
|
|
20250115,111600,173799040,5030,5030,5030,5030,0
|
|
20250115,111500,173799040,5030,5030,5030,5030,0
|
|
20250115,111400,173799040,5030,5030,5030,5030,120
|
|
20250115,111300,173195440,5030,5030,5030,5030,1
|
|
20250115,111200,173190410,5030,5030,5030,5030,180
|
|
20250115,111100,172285010,5020,5020,5020,5020,0
|
|
20250115,111000,172285010,5020,5020,5020,5020,0
|
|
20250115,110900,172285010,5020,5020,5020,5020,0
|
|
20250115,110800,172285010,5020,5020,5020,5020,142
|
|
20250115,110700,171572170,5040,5040,5040,5040,0
|
|
20250115,110600,171572170,5040,5040,5040,5040,0
|
|
20250115,110500,171572170,5040,5040,5040,5040,0
|
|
20250115,110400,171572170,5040,5040,5040,5040,0
|
|
20250115,110300,171572170,5040,5040,5040,5040,0
|
|
20250115,110200,171572170,5040,5040,5040,5040,0
|
|
20250115,110100,171572170,5040,5040,5040,5040,0
|
|
20250115,110000,171572170,5040,5040,5040,5040,1
|
|
20250115,105900,171567130,5020,5020,5020,5020,0
|
|
20250115,105800,171567130,5020,5020,5020,5020,0
|
|
20250115,105700,171567130,5020,5020,5020,5020,240
|
|
20250115,105600,170362330,5020,5020,5020,5020,0
|
|
20250115,105500,170362330,5020,5020,5020,5020,269
|
|
20250115,105400,169011950,5030,5030,5030,5030,0
|
|
20250115,105300,169011950,5030,5030,5030,5030,0
|
|
20250115,105200,169011950,5030,5040,5040,5030,3831
|
|
20250115,105100,149730120,5040,5040,5040,5040,0
|
|
20250115,105000,149730120,5040,5040,5040,5040,0
|
|
20250115,104900,149730120,5040,5040,5040,5040,0
|
|
20250115,104800,149730120,5040,5040,5040,5040,105
|
|
20250115,104700,149200920,5040,5040,5040,5040,0
|
|
20250115,104600,149200920,5040,5040,5040,5040,1
|
|
20250115,104500,149195880,5040,5040,5040,5040,0
|
|
20250115,104400,149195880,5040,5040,5040,5040,134
|
|
20250115,104300,148520520,5040,5040,5040,5040,0
|
|
20250115,104200,148520520,5040,5040,5040,5040,0
|
|
20250115,104100,148520520,5040,5050,5050,5040,393
|
|
20250115,104000,146539750,5060,5060,5060,5060,0
|
|
20250115,103900,146539750,5060,5060,5060,5060,0
|
|
20250115,103800,146539750,5060,5060,5060,5060,10
|
|
20250115,103700,146489150,5060,5060,5060,5060,0
|
|
20250115,103600,146489150,5060,5060,5060,5060,0
|
|
20250115,103500,146489150,5060,5060,5060,5060,0
|
|
20250115,103400,146489150,5060,5060,5060,5060,0
|
|
20250115,103300,146489150,5060,5060,5060,5060,0
|
|
20250115,103200,146489150,5060,5060,5060,5060,5
|
|
20250115,103100,146463850,5060,5050,5060,5050,240
|
|
20250115,103000,145250860,5050,5050,5050,5050,99
|
|
20250115,102900,144750910,5050,5050,5050,5050,0
|
|
20250115,102800,144750910,5050,5050,5050,5050,300
|
|
20250115,102700,143235910,5050,5050,5050,5050,0
|
|
20250115,102600,143235910,5050,5050,5050,5050,0
|
|
20250115,102500,143235910,5050,5050,5050,5050,2
|
|
20250115,102400,143225810,5050,5050,5050,5050,0
|
|
20250115,102300,143225810,5050,5050,5050,5050,99
|
|
20250115,102200,142725860,5050,5050,5050,5050,36
|
|
20250115,102100,142544060,5050,5050,5050,5050,0
|
|
20250115,102000,142544060,5050,5050,5050,5050,0
|
|
20250115,101900,142544060,5050,5060,5060,5050,111
|
|
20250115,101800,141983500,5060,5060,5060,5060,0
|
|
20250115,101700,141983500,5060,5060,5060,5060,168
|
|
20250115,101600,141133420,5060,5060,5060,5060,0
|
|
20250115,101500,141133420,5060,5060,5060,5060,0
|
|
20250115,101400,141133420,5060,5060,5060,5060,100
|
|
20250115,101300,140627420,5070,5070,5070,5070,0
|
|
20250115,101200,140627420,5070,5070,5070,5070,0
|
|
20250115,101100,140627420,5070,5070,5070,5070,0
|
|
20250115,101000,140627420,5070,5070,5070,5070,208
|
|
20250115,100900,139572860,5070,5070,5070,5070,378
|
|
20250115,100800,137656400,5070,5080,5080,5070,968
|
|
20250115,100700,132741330,5080,5070,5090,5070,3344
|
|
20250115,100600,115744260,5070,5040,5070,5040,1270
|
|
20250115,100500,109310760,5050,5020,5070,5000,4393
|
|
20250115,100400,87144820,5010,5020,5020,5010,1250
|
|
20250115,100300,80872320,5020,5020,5020,5020,1
|
|
20250115,100200,80867300,5020,5020,5020,5020,0
|
|
20250115,100100,80867300,5020,5020,5020,5020,0
|
|
20250115,100000,80867300,5020,5020,5020,5020,0
|
|
20250115,095900,80867300,5020,5020,5020,5020,0
|
|
20250115,095800,80867300,5020,5020,5020,5020,0
|
|
20250115,095700,80867300,5020,5020,5020,5020,0
|
|
20250115,095600,80867300,5020,5020,5020,5020,1
|
|
20250115,095500,80862280,5000,5000,5000,5000,0
|
|
20250115,095400,80862280,5000,5000,5000,5000,53
|
|
20250115,095300,80597280,5000,5000,5000,5000,8
|
|
20250115,095200,80557280,5020,5020,5020,5020,0
|
|
20250115,095100,80557280,5020,5020,5020,5020,1
|
|
20250115,095000,80552260,5000,5000,5000,5000,32
|
|
20250115,094900,80392260,5000,5000,5000,5000,0
|
|
20250115,094800,80392260,5000,5020,5020,5000,3315
|
|
20250115,094700,63790550,5010,5010,5010,5010,0
|
|
20250115,094600,63790550,5010,5010,5010,5010,0
|
|
20250115,094500,63790550,5010,5010,5010,5010,0
|
|
20250115,094400,63790550,5010,5010,5010,5010,0
|
|
20250115,094300,63790550,5010,5010,5010,5010,0
|
|
20250115,094200,63790550,5010,5030,5030,5010,1231
|
|
20250115,094100,57599700,5010,5030,5030,5010,2
|
|
20250115,094000,57589660,5010,5030,5030,5010,6
|
|
20250115,093900,57559500,5010,5010,5010,5010,32
|
|
20250115,093800,57399180,5010,5010,5010,5010,0
|
|
20250115,093700,57399180,5010,5010,5010,5010,0
|
|
20250115,093600,57399180,5010,5030,5030,5010,2
|
|
20250115,093500,57389140,5010,5010,5010,5010,96
|
|
20250115,093400,56908180,5030,5030,5030,5030,2
|
|
20250115,093300,56898120,5030,5030,5030,5030,1
|
|
20250115,093200,56893090,5030,5030,5030,5030,0
|
|
20250115,093100,56893090,5030,5020,5030,5020,397
|
|
20250115,093000,54896310,5020,5020,5020,5020,0
|
|
20250115,092900,54896310,5020,5020,5020,5020,0
|
|
20250115,092800,54896310,5020,5020,5020,5020,0
|
|
20250115,092700,54896310,5020,5020,5020,5020,1105
|
|
20250115,092600,49349210,5020,5020,5020,5020,1
|
|
20250115,092500,49344190,5000,4995,5010,4995,458
|
|
20250115,092400,47050140,4985,5010,5010,4980,4625
|
|
20250115,092300,23976740,5010,5010,5010,5010,0
|
|
20250115,092200,23976740,5010,5010,5010,5010,0
|
|
20250115,092100,23976740,5010,5010,5010,5010,0
|
|
20250115,092000,23976740,5010,5010,5010,5010,0
|
|
20250115,091900,23976740,5010,5010,5010,5010,0
|
|
20250115,091800,23976740,5010,5010,5010,5010,1097
|
|
20250115,091700,18480770,5000,5030,5040,5000,1284
|
|
20250115,091600,12044570,5040,5040,5040,5040,0
|
|
20250115,091500,12044570,5040,5040,5040,5040,0
|
|
20250115,091400,12044570,5040,5040,5040,5040,0
|
|
20250115,091300,12044570,5040,5010,5040,5010,282
|
|
20250115,091200,10631700,5010,5030,5030,5010,102
|
|
20250115,091100,10118700,5030,5030,5030,5030,0
|
|
20250115,091000,10118700,5030,5020,5030,5020,181
|
|
20250115,090900,9208400,5020,5020,5020,5000,263
|
|
20250115,090800,7889240,5020,5020,5020,5020,12
|
|
20250115,090700,7829000,5020,5030,5040,5020,3
|
|
20250115,090600,7813910,5020,5030,5030,5020,102
|
|
20250115,090500,7301050,5030,5040,5040,5030,2
|
|
20250115,090400,7290980,5020,5030,5030,5020,263
|
|
20250115,090300,5968750,5030,5030,5030,5030,67
|
|
20250115,090200,5631740,5020,5020,5020,5020,50
|
|
20250115,090100,5380740,5010,5010,5010,5010,0
|
|
20250115,090000,5380740,5010,5010,5010,5010,1074
|