672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200900,88851515,3040,3040,3040,3040,1002
|
|
20250115,200800,88851515,3040,3040,3040,3040,0
|
|
20250115,200700,88851515,3040,3040,3040,3040,0
|
|
20250115,200600,88851515,3040,3040,3040,3040,0
|
|
20250115,200500,88851515,3040,3040,3040,3040,0
|
|
20250115,200400,88851515,3040,3040,3040,3040,0
|
|
20250115,200300,88851515,3040,3040,3040,3040,0
|
|
20250115,200200,88851515,3040,3040,3040,3040,0
|
|
20250115,200100,88851515,3040,3040,3040,3040,0
|
|
20250115,200000,88851515,3040,3040,3040,3040,0
|
|
20250115,195900,88851515,3040,3040,3040,3040,0
|
|
20250115,195800,88851515,3040,3040,3040,3040,0
|
|
20250115,195700,88851515,3040,3040,3040,3040,0
|
|
20250115,195600,88851515,3040,3040,3040,3040,0
|
|
20250115,195500,88851515,3040,3040,3040,3040,0
|
|
20250115,195400,88851515,3040,3040,3040,3040,0
|
|
20250115,195300,88851515,3040,3040,3040,3040,0
|
|
20250115,195200,88851515,3040,3040,3040,3040,0
|
|
20250115,195100,88851515,3040,3040,3040,3040,0
|
|
20250115,195000,88851515,3040,3040,3040,3040,0
|
|
20250115,194900,88851515,3040,3040,3040,3040,0
|
|
20250115,194800,88851515,3040,3040,3040,3040,0
|
|
20250115,194700,88851515,3040,3040,3040,3040,0
|
|
20250115,194600,88851515,3040,3040,3040,3040,0
|
|
20250115,194500,88851515,3040,3040,3040,3040,0
|
|
20250115,194400,88851515,3040,3040,3040,3040,0
|
|
20250115,194300,88851515,3040,3040,3040,3040,0
|
|
20250115,194200,88851515,3040,3040,3040,3040,0
|
|
20250115,194100,88851515,3040,3040,3040,3040,0
|
|
20250115,194000,88851515,3040,3040,3040,3040,0
|
|
20250115,193900,88851515,3040,3040,3040,3040,1002
|
|
20250115,193800,88851515,3040,3040,3040,3040,0
|
|
20250115,193700,88851515,3040,3040,3040,3040,0
|
|
20250115,193600,88851515,3040,3040,3040,3040,0
|
|
20250115,193500,88851515,3040,3040,3040,3040,0
|
|
20250115,193400,88851515,3040,3040,3040,3040,0
|
|
20250115,193300,88851515,3040,3040,3040,3040,0
|
|
20250115,193200,88851515,3040,3040,3040,3040,0
|
|
20250115,193100,88851515,3040,3040,3040,3040,0
|
|
20250115,193000,88851515,3040,3040,3040,3040,0
|
|
20250115,192900,88851515,3040,3040,3040,3040,0
|
|
20250115,192800,88851515,3040,3040,3040,3040,0
|
|
20250115,192700,88851515,3040,3040,3040,3040,0
|
|
20250115,192600,88851515,3040,3040,3040,3040,0
|
|
20250115,192500,88851515,3040,3040,3040,3040,0
|
|
20250115,192400,88851515,3040,3040,3040,3040,0
|
|
20250115,192300,88851515,3040,3040,3040,3040,0
|
|
20250115,192200,88851515,3040,3040,3040,3040,0
|
|
20250115,192100,88851515,3040,3040,3040,3040,0
|
|
20250115,192000,88851515,3040,3040,3040,3040,0
|
|
20250115,191900,88851515,3040,3040,3040,3040,0
|
|
20250115,191800,88851515,3040,3040,3040,3040,0
|
|
20250115,191700,88851515,3040,3040,3040,3040,0
|
|
20250115,191600,88851515,3040,3040,3040,3040,0
|
|
20250115,191500,88851515,3040,3040,3040,3040,0
|
|
20250115,191400,88851515,3040,3040,3040,3040,0
|
|
20250115,191300,88851515,3040,3040,3040,3040,0
|
|
20250115,191200,88851515,3040,3040,3040,3040,0
|
|
20250115,191100,88851515,3040,3040,3040,3040,0
|
|
20250115,191000,88851515,3040,3040,3040,3040,0
|
|
20250115,190900,88851515,3040,3040,3040,3040,1002
|
|
20250115,190800,88851515,3040,3040,3040,3040,0
|
|
20250115,190700,88851515,3040,3040,3040,3040,0
|
|
20250115,190600,88851515,3040,3040,3040,3040,0
|
|
20250115,190500,88851515,3040,3040,3040,3040,0
|
|
20250115,190400,88851515,3040,3040,3040,3040,0
|
|
20250115,190300,88851515,3040,3040,3040,3040,0
|
|
20250115,190200,88851515,3040,3040,3040,3040,0
|
|
20250115,190100,88851515,3040,3040,3040,3040,0
|
|
20250115,190000,88851515,3040,3040,3040,3040,0
|
|
20250115,185900,88851515,3040,3040,3040,3040,0
|
|
20250115,185800,88851515,3040,3040,3040,3040,0
|
|
20250115,185700,88851515,3040,3040,3040,3040,0
|
|
20250115,185600,88851515,3040,3040,3040,3040,0
|
|
20250115,185500,88851515,3040,3040,3040,3040,0
|
|
20250115,185400,88851515,3040,3040,3040,3040,0
|
|
20250115,185300,88851515,3040,3040,3040,3040,0
|
|
20250115,185200,88851515,3040,3040,3040,3040,0
|
|
20250115,185100,88851515,3040,3040,3040,3040,0
|
|
20250115,185000,88851515,3040,3040,3040,3040,0
|
|
20250115,184900,88851515,3040,3040,3040,3040,0
|
|
20250115,184800,88851515,3040,3040,3040,3040,0
|
|
20250115,184700,88851515,3040,3040,3040,3040,0
|
|
20250115,184600,88851515,3040,3040,3040,3040,0
|
|
20250115,184500,88851515,3040,3040,3040,3040,0
|
|
20250115,184400,88851515,3040,3040,3040,3040,0
|
|
20250115,184300,88851515,3040,3040,3040,3040,0
|
|
20250115,184200,88851515,3040,3040,3040,3040,0
|
|
20250115,184100,88851515,3040,3040,3040,3040,0
|
|
20250115,184000,88851515,3040,3040,3040,3040,0
|
|
20250115,183900,88851515,3040,3040,3040,3040,1002
|
|
20250115,183800,88851515,3040,3040,3040,3040,0
|
|
20250115,183700,88851515,3040,3040,3040,3040,0
|
|
20250115,183600,88851515,3040,3040,3040,3040,0
|
|
20250115,183500,88851515,3040,3040,3040,3040,0
|
|
20250115,183400,88851515,3040,3040,3040,3040,0
|
|
20250115,183300,88851515,3040,3040,3040,3040,0
|
|
20250115,183200,88851515,3040,3040,3040,3040,0
|
|
20250115,183100,88851515,3040,3040,3040,3040,0
|
|
20250115,183000,88851515,3040,3040,3040,3040,0
|
|
20250115,182900,88851515,3040,3040,3040,3040,0
|
|
20250115,182800,88851515,3040,3040,3040,3040,0
|
|
20250115,182700,88851515,3040,3040,3040,3040,0
|
|
20250115,182600,88851515,3040,3040,3040,3040,0
|
|
20250115,182500,88851515,3040,3040,3040,3040,0
|
|
20250115,182400,88851515,3040,3040,3040,3040,0
|
|
20250115,182300,88851515,3040,3040,3040,3040,0
|
|
20250115,182200,88851515,3040,3040,3040,3040,0
|
|
20250115,182100,88851515,3040,3040,3040,3040,0
|
|
20250115,182000,88851515,3040,3040,3040,3040,0
|
|
20250115,181900,88851515,3040,3040,3040,3040,0
|
|
20250115,181800,88851515,3040,3040,3040,3040,0
|
|
20250115,181700,88851515,3040,3040,3040,3040,0
|
|
20250115,181600,88851515,3040,3040,3040,3040,0
|
|
20250115,181500,88851515,3040,3040,3040,3040,0
|
|
20250115,181400,88851515,3040,3040,3040,3040,0
|
|
20250115,181300,88851515,3040,3040,3040,3040,0
|
|
20250115,181200,88851515,3040,3040,3040,3040,0
|
|
20250115,181100,88851515,3040,3040,3040,3040,0
|
|
20250115,181000,88851515,3040,3040,3040,3040,0
|
|
20250115,180900,88851515,3040,3040,3040,3040,1002
|
|
20250115,180800,88851515,3040,3040,3040,3040,0
|
|
20250115,180700,88851515,3040,3040,3040,3040,0
|
|
20250115,180600,88851515,3040,3040,3040,3040,0
|
|
20250115,180500,88851515,3040,3040,3040,3040,0
|
|
20250115,180400,88851515,3040,3040,3040,3040,0
|
|
20250115,180300,88851515,3040,3040,3040,3040,0
|
|
20250115,180200,88851515,3040,3040,3040,3040,0
|
|
20250115,180100,88851515,3040,3040,3040,3040,0
|
|
20250115,180000,88851515,3040,3040,3040,3040,0
|
|
20250115,175900,88851515,3040,3040,3040,3040,0
|
|
20250115,175800,88851515,3040,3040,3040,3040,0
|
|
20250115,175700,88851515,3040,3040,3040,3040,0
|
|
20250115,175600,88851515,3040,3040,3040,3040,0
|
|
20250115,175500,88851515,3040,3040,3040,3040,0
|
|
20250115,175400,88851515,3040,3040,3040,3040,0
|
|
20250115,175300,88851515,3040,3040,3040,3040,0
|
|
20250115,175200,88851515,3040,3040,3040,3040,0
|
|
20250115,175100,88851515,3040,3040,3040,3040,0
|
|
20250115,175000,88851515,3040,3040,3040,3040,0
|
|
20250115,174900,88851515,3040,3040,3040,3040,0
|
|
20250115,174800,88851515,3040,3040,3040,3040,0
|
|
20250115,174700,88851515,3040,3040,3040,3040,0
|
|
20250115,174600,88851515,3040,3040,3040,3040,0
|
|
20250115,174500,88851515,3040,3040,3040,3040,0
|
|
20250115,174400,88851515,3040,3040,3040,3040,0
|
|
20250115,174300,88851515,3040,3040,3040,3040,0
|
|
20250115,174200,88851515,3040,3040,3040,3040,0
|
|
20250115,174100,88851515,3040,3040,3040,3040,0
|
|
20250115,174000,88851515,3040,3040,3040,3040,0
|
|
20250115,173900,88851515,3040,3040,3040,3040,1002
|
|
20250115,173800,88851515,3040,3040,3040,3040,0
|
|
20250115,173700,88851515,3040,3040,3040,3040,0
|
|
20250115,173600,88851515,3040,3040,3040,3040,0
|
|
20250115,173500,88851515,3040,3040,3040,3040,0
|
|
20250115,173400,88851515,3040,3040,3040,3040,0
|
|
20250115,173300,88851515,3040,3040,3040,3040,0
|
|
20250115,173200,88851515,3040,3040,3040,3040,0
|
|
20250115,173100,88851515,3040,3040,3040,3040,0
|
|
20250115,173000,88851515,3040,3040,3040,3040,0
|
|
20250115,172900,88851515,3040,3040,3040,3040,0
|
|
20250115,172800,88851515,3040,3040,3040,3040,0
|
|
20250115,172700,88851515,3040,3040,3040,3040,0
|
|
20250115,172600,88851515,3040,3040,3040,3040,0
|
|
20250115,172500,88851515,3040,3040,3040,3040,0
|
|
20250115,172400,88851515,3040,3040,3040,3040,0
|
|
20250115,172300,88851515,3040,3040,3040,3040,0
|
|
20250115,172200,88851515,3040,3040,3040,3040,0
|
|
20250115,172100,88851515,3040,3040,3040,3040,0
|
|
20250115,172000,88851515,3040,3040,3040,3040,0
|
|
20250115,171900,88851515,3040,3040,3040,3040,0
|
|
20250115,171800,88851515,3040,3040,3040,3040,0
|
|
20250115,171700,88851515,3040,3040,3040,3040,0
|
|
20250115,171600,88851515,3040,3040,3040,3040,0
|
|
20250115,171500,88851515,3040,3040,3040,3040,0
|
|
20250115,171400,88851515,3040,3040,3040,3040,0
|
|
20250115,171300,88851515,3040,3040,3040,3040,0
|
|
20250115,171200,88851515,3040,3040,3040,3040,0
|
|
20250115,171100,88851515,3040,3040,3040,3040,0
|
|
20250115,171000,88851515,3040,3040,3040,3040,0
|
|
20250115,170900,88851515,3040,3040,3040,3040,1002
|
|
20250115,170800,88851515,3040,3040,3040,3040,0
|
|
20250115,170700,88851515,3040,3040,3040,3040,0
|
|
20250115,170600,88851515,3040,3040,3040,3040,0
|
|
20250115,170500,88851515,3040,3040,3040,3040,0
|
|
20250115,170400,88851515,3040,3040,3040,3040,0
|
|
20250115,170300,88851515,3040,3040,3040,3040,0
|
|
20250115,170200,88851515,3040,3040,3040,3040,0
|
|
20250115,170100,88851515,3040,3040,3040,3040,0
|
|
20250115,170000,88851515,3040,3040,3040,3040,0
|
|
20250115,165900,88851515,3040,3040,3040,3040,0
|
|
20250115,165800,88851515,3040,3040,3040,3040,0
|
|
20250115,165700,88851515,3040,3040,3040,3040,0
|
|
20250115,165600,88851515,3040,3040,3040,3040,0
|
|
20250115,165500,88851515,3040,3040,3040,3040,0
|
|
20250115,165400,88851515,3040,3040,3040,3040,0
|
|
20250115,165300,88851515,3040,3040,3040,3040,0
|
|
20250115,165200,88851515,3040,3040,3040,3040,0
|
|
20250115,165100,88851515,3040,3040,3040,3040,0
|
|
20250115,165000,88851515,3040,3040,3040,3040,0
|
|
20250115,164900,88851515,3040,3040,3040,3040,0
|
|
20250115,164800,88851515,3040,3040,3040,3040,0
|
|
20250115,164700,88851515,3040,3040,3040,3040,0
|
|
20250115,164600,88851515,3040,3040,3040,3040,0
|
|
20250115,164500,88851515,3040,3040,3040,3040,0
|
|
20250115,164400,88851515,3040,3040,3040,3040,0
|
|
20250115,164300,88851515,3040,3040,3040,3040,0
|
|
20250115,164200,88851515,3040,3040,3040,3040,0
|
|
20250115,164100,88851515,3040,3040,3040,3040,0
|
|
20250115,164000,88851515,3040,3040,3040,3040,0
|
|
20250115,163900,88851515,3040,3040,3040,3040,1002
|
|
20250115,163800,88851515,3040,3040,3040,3040,0
|
|
20250115,163700,88851515,3040,3040,3040,3040,0
|
|
20250115,163600,88851515,3040,3040,3040,3040,0
|
|
20250115,163500,88851515,3040,3040,3040,3040,0
|
|
20250115,163400,88851515,3040,3040,3040,3040,0
|
|
20250115,163300,88851515,3040,3040,3040,3040,0
|
|
20250115,163200,88851515,3040,3040,3040,3040,0
|
|
20250115,163100,88851515,3040,3040,3040,3040,0
|
|
20250115,163000,88851515,3040,3040,3040,3040,0
|
|
20250115,162900,88851515,3040,3040,3040,3040,0
|
|
20250115,162800,88851515,3040,3040,3040,3040,0
|
|
20250115,162700,88851515,3040,3040,3040,3040,0
|
|
20250115,162600,88851515,3040,3040,3040,3040,0
|
|
20250115,162500,88851515,3040,3040,3040,3040,0
|
|
20250115,162400,88851515,3040,3040,3040,3040,0
|
|
20250115,162300,88851515,3040,3040,3040,3040,0
|
|
20250115,162200,88851515,3040,3040,3040,3040,0
|
|
20250115,162100,88851515,3040,3040,3040,3040,0
|
|
20250115,162000,88851515,3040,3040,3040,3040,0
|
|
20250115,161900,88851515,3040,3040,3040,3040,0
|
|
20250115,161800,88851515,3040,3040,3040,3040,0
|
|
20250115,161700,88851515,3040,3040,3040,3040,0
|
|
20250115,161600,88851515,3040,3040,3040,3040,0
|
|
20250115,161500,88851515,3040,3040,3040,3040,0
|
|
20250115,161400,88851515,3040,3040,3040,3040,0
|
|
20250115,161300,88851515,3040,3040,3040,3040,0
|
|
20250115,161200,88851515,3040,3040,3040,3040,0
|
|
20250115,161100,88851515,3040,3040,3040,3040,0
|
|
20250115,161000,88851515,3040,3040,3040,3040,0
|
|
20250115,160900,88851515,3040,3040,3040,3040,1002
|
|
20250115,160800,88851515,3040,3040,3040,3040,0
|
|
20250115,160700,88851515,3040,3040,3040,3040,0
|
|
20250115,160600,88851515,3040,3040,3040,3040,0
|
|
20250115,160500,88851515,3040,3040,3040,3040,0
|
|
20250115,160400,88851515,3040,3040,3040,3040,0
|
|
20250115,160300,88851515,3040,3040,3040,3040,0
|
|
20250115,160200,88851515,3040,3040,3040,3040,0
|
|
20250115,160100,88851515,3040,3040,3040,3040,0
|
|
20250115,160000,88851515,3040,3040,3040,3040,0
|
|
20250115,155900,88851515,3040,3040,3040,3040,0
|
|
20250115,155800,88851515,3040,3040,3040,3040,0
|
|
20250115,155700,88851515,3040,3040,3040,3040,0
|
|
20250115,155600,88851515,3040,3040,3040,3040,0
|
|
20250115,155500,88851515,3040,3040,3040,3040,0
|
|
20250115,155400,88851515,3040,3040,3040,3040,0
|
|
20250115,155300,88851515,3040,3040,3040,3040,0
|
|
20250115,155200,88851515,3040,3040,3040,3040,0
|
|
20250115,155100,88851515,3040,3040,3040,3040,0
|
|
20250115,155000,88851515,3040,3040,3040,3040,0
|
|
20250115,154900,88851515,3040,3040,3040,3040,0
|
|
20250115,154800,88851515,3040,3040,3040,3040,0
|
|
20250115,154700,88851515,3040,3040,3040,3040,0
|
|
20250115,154600,88851515,3040,3040,3040,3040,0
|
|
20250115,154500,88851515,3040,3040,3040,3040,0
|
|
20250115,154400,88851515,3040,3040,3040,3040,0
|
|
20250115,154300,88851515,3040,3040,3040,3040,0
|
|
20250115,154200,88851515,3040,3040,3040,3040,0
|
|
20250115,154100,88851515,3040,3040,3040,3040,0
|
|
20250115,154000,88851515,3040,3040,3040,3040,0
|
|
20250115,153900,88851515,3040,3040,3040,3040,1002
|
|
20250115,153800,88851515,3040,3040,3040,3040,0
|
|
20250115,153700,88851515,3040,3040,3040,3040,0
|
|
20250115,153600,88851515,3040,3040,3040,3040,0
|
|
20250115,153500,88851515,3040,3040,3040,3040,0
|
|
20250115,153400,88851515,3040,3040,3040,3040,0
|
|
20250115,153300,88851515,3040,3040,3040,3040,0
|
|
20250115,153200,88851515,3040,3040,3040,3040,0
|
|
20250115,153100,88851515,3040,3040,3040,3040,0
|
|
20250115,153000,88851515,3040,3040,3040,3040,1002
|
|
20250115,152900,85805435,3035,3035,3035,3035,0
|
|
20250115,152800,85805435,3035,3035,3035,3035,0
|
|
20250115,152700,85805435,3035,3035,3035,3035,0
|
|
20250115,152600,85805435,3035,3035,3035,3035,0
|
|
20250115,152500,85805435,3035,3035,3035,3035,0
|
|
20250115,152400,85805435,3035,3035,3035,3035,0
|
|
20250115,152300,85805435,3035,3035,3035,3035,0
|
|
20250115,152200,85805435,3035,3035,3035,3035,0
|
|
20250115,152100,85805435,3035,3035,3035,3035,0
|
|
20250115,152000,85805435,3035,3035,3035,3035,0
|
|
20250115,151900,85805435,3035,3030,3035,3030,650
|
|
20250115,151800,83835795,3030,3030,3030,3030,0
|
|
20250115,151700,83835795,3030,3030,3030,3030,0
|
|
20250115,151600,83835795,3030,3030,3030,3030,0
|
|
20250115,151500,83835795,3030,3030,3030,3030,0
|
|
20250115,151400,83835795,3030,3030,3030,3030,0
|
|
20250115,151300,83835795,3030,3030,3030,3030,0
|
|
20250115,151200,83835795,3030,3030,3030,3030,0
|
|
20250115,151100,83835795,3030,3030,3030,3030,32
|
|
20250115,151000,83738835,3030,3030,3030,3030,0
|
|
20250115,150900,83738835,3030,3030,3030,3030,1
|
|
20250115,150800,83735805,3015,3015,3015,3015,1004
|
|
20250115,150700,80708745,3025,3020,3025,3015,6135
|
|
20250115,150600,62198170,3025,3025,3025,3025,0
|
|
20250115,150500,62198170,3025,3025,3025,3025,0
|
|
20250115,150400,62198170,3025,3025,3025,3025,0
|
|
20250115,150300,62198170,3025,3025,3025,3025,0
|
|
20250115,150200,62198170,3025,3025,3025,3025,0
|
|
20250115,150100,62198170,3025,3025,3025,3025,0
|
|
20250115,150000,62198170,3025,3025,3025,3025,100
|
|
20250115,145900,61895670,3025,3025,3025,3025,0
|
|
20250115,145800,61895670,3025,3025,3025,3025,0
|
|
20250115,145700,61895670,3025,3025,3025,3025,100
|
|
20250115,145600,61593170,3025,3025,3025,3025,0
|
|
20250115,145500,61593170,3025,3025,3025,3025,201
|
|
20250115,145400,60985145,3025,3025,3025,3025,0
|
|
20250115,145300,60985145,3025,3025,3025,3025,0
|
|
20250115,145200,60985145,3025,3025,3025,3025,0
|
|
20250115,145100,60985145,3025,3025,3025,3025,0
|
|
20250115,145000,60985145,3025,3025,3025,3025,0
|
|
20250115,144900,60985145,3025,3025,3025,3025,0
|
|
20250115,144800,60985145,3025,3020,3025,3020,917
|
|
20250115,144700,58215800,3020,3020,3020,3020,0
|
|
20250115,144600,58215800,3020,3020,3020,3020,1
|
|
20250115,144500,58212780,3020,3020,3020,3020,1
|
|
20250115,144400,58209760,3020,3020,3020,3020,7
|
|
20250115,144300,58188620,3020,3020,3020,3020,1
|
|
20250115,144200,58185600,3020,3020,3020,3015,29
|
|
20250115,144100,58098145,3020,3020,3020,3020,0
|
|
20250115,144000,58098145,3020,3020,3020,3020,10
|
|
20250115,143900,58067945,3020,3020,3020,3020,90
|
|
20250115,143800,57796145,3020,3020,3020,3020,1
|
|
20250115,143700,57793125,3015,3015,3015,3015,1
|
|
20250115,143600,57790110,3020,3020,3020,3020,2
|
|
20250115,143500,57784070,3020,3020,3020,3020,3
|
|
20250115,143400,57775010,3020,3020,3020,3020,8
|
|
20250115,143300,57750850,3020,3020,3020,3020,5
|
|
20250115,143200,57735750,3020,3020,3020,3020,117
|
|
20250115,143100,57382410,3020,3020,3020,3020,15
|
|
20250115,143000,57337110,3020,3020,3020,3020,9
|
|
20250115,142900,57309930,3020,3020,3020,3020,2
|
|
20250115,142800,57303890,3020,3020,3020,3020,11
|
|
20250115,142700,57270670,3020,3020,3020,3020,6
|
|
20250115,142600,57252550,3020,3020,3020,3020,471
|
|
20250115,142500,55830130,3020,3020,3020,3020,77
|
|
20250115,142400,55597590,3020,3020,3020,3020,3
|
|
20250115,142300,55588530,3020,3020,3020,3020,2
|
|
20250115,142200,55582490,3020,3025,3025,3015,3722
|
|
20250115,142100,44342145,3025,3025,3025,3025,102
|
|
20250115,142000,44033595,3025,3025,3025,3025,3
|
|
20250115,141900,44024520,3025,3025,3025,3025,2
|
|
20250115,141800,44018470,3025,3025,3025,3025,2
|
|
20250115,141700,44012420,3025,3025,3025,3025,3
|
|
20250115,141600,44003345,3025,3025,3025,3025,2
|
|
20250115,141500,43997295,3025,3025,3025,3025,38
|
|
20250115,141400,43882345,3025,3025,3025,3025,2
|
|
20250115,141300,43876295,3025,3025,3025,3025,10
|
|
20250115,141200,43846045,3025,3025,3025,3025,1
|
|
20250115,141100,43843020,3025,3025,3025,3025,4
|
|
20250115,141000,43830920,3025,3025,3025,3025,103
|
|
20250115,140900,43519345,3025,3025,3025,3025,3
|
|
20250115,140800,43510270,3025,3025,3025,3025,0
|
|
20250115,140700,43510270,3025,3025,3025,3025,3
|
|
20250115,140600,43501195,3020,3020,3020,3020,1
|
|
20250115,140500,43498175,3025,3025,3025,3025,0
|
|
20250115,140400,43498175,3025,3025,3025,3025,0
|
|
20250115,140300,43498175,3025,3025,3025,3025,0
|
|
20250115,140200,43498175,3025,3025,3025,3025,0
|
|
20250115,140100,43498175,3025,3025,3025,3025,4
|
|
20250115,140000,43486075,3025,3025,3025,3025,0
|
|
20250115,135900,43486075,3025,3025,3025,3025,3
|
|
20250115,135800,43477000,3025,3025,3025,3025,4
|
|
20250115,135700,43464900,3025,3025,3025,3025,5
|
|
20250115,135600,43449775,3025,3025,3025,3025,5
|
|
20250115,135500,43434650,3025,3025,3025,3025,10
|
|
20250115,135400,43404400,3025,3025,3025,3025,10
|
|
20250115,135300,43374150,3025,3025,3025,3025,0
|
|
20250115,135200,43374150,3025,3025,3025,3025,0
|
|
20250115,135100,43374150,3025,3025,3025,3025,100
|
|
20250115,135000,43071650,3025,3025,3025,3025,0
|
|
20250115,134900,43071650,3025,3025,3025,3025,0
|
|
20250115,134800,43071650,3025,3025,3025,3025,0
|
|
20250115,134700,43071650,3025,3025,3025,3025,0
|
|
20250115,134600,43071650,3025,3025,3025,3025,0
|
|
20250115,134500,43071650,3025,3025,3025,3025,10
|
|
20250115,134400,43041400,3025,3025,3025,3025,3
|
|
20250115,134300,43032325,3025,3025,3025,3025,0
|
|
20250115,134200,43032325,3025,3025,3025,3025,28
|
|
20250115,134100,42947625,3020,3020,3020,3020,0
|
|
20250115,134000,42947625,3020,3020,3020,3020,0
|
|
20250115,133900,42947625,3020,3020,3020,3020,0
|
|
20250115,133800,42947625,3020,3030,3030,3020,1905
|
|
20250115,133700,37189605,3035,3035,3035,3035,4
|
|
20250115,133600,37177465,3030,3030,3030,3030,0
|
|
20250115,133500,37177465,3030,3030,3030,3030,0
|
|
20250115,133400,37177465,3030,3030,3030,3030,0
|
|
20250115,133300,37177465,3030,3030,3030,3030,0
|
|
20250115,133200,37177465,3030,3030,3030,3030,0
|
|
20250115,133100,37177465,3030,3030,3030,3030,0
|
|
20250115,133000,37177465,3030,3030,3030,3030,0
|
|
20250115,132900,37177465,3030,3030,3030,3030,0
|
|
20250115,132800,37177465,3030,3030,3030,3030,0
|
|
20250115,132700,37177465,3030,3030,3030,3030,2
|
|
20250115,132600,37171405,3030,3030,3030,3030,10
|
|
20250115,132500,37141105,3045,3045,3045,3045,0
|
|
20250115,132400,37141105,3045,3045,3045,3045,0
|
|
20250115,132300,37141105,3045,3045,3045,3045,0
|
|
20250115,132200,37141105,3045,3045,3045,3045,0
|
|
20250115,132100,37141105,3045,3045,3045,3045,0
|
|
20250115,132000,37141105,3045,3045,3045,3045,0
|
|
20250115,131900,37141105,3045,3045,3045,3045,0
|
|
20250115,131800,37141105,3045,3045,3045,3045,0
|
|
20250115,131700,37141105,3045,3045,3045,3045,0
|
|
20250115,131600,37141105,3045,3045,3045,3045,0
|
|
20250115,131500,37141105,3045,3045,3045,3045,0
|
|
20250115,131400,37141105,3045,3045,3045,3045,0
|
|
20250115,131300,37141105,3045,3045,3045,3045,0
|
|
20250115,131200,37141105,3045,3045,3045,3045,0
|
|
20250115,131100,37141105,3045,3045,3045,3045,0
|
|
20250115,131000,37141105,3045,3045,3045,3045,0
|
|
20250115,130900,37141105,3045,3045,3045,3045,0
|
|
20250115,130800,37141105,3045,3035,3045,3035,2
|
|
20250115,130700,37135025,3040,3035,3040,3035,800
|
|
20250115,130600,34703030,3035,3035,3035,3035,0
|
|
20250115,130500,34703030,3035,3035,3035,3035,0
|
|
20250115,130400,34703030,3035,3035,3035,3035,177
|
|
20250115,130300,34165835,3035,3035,3035,3035,0
|
|
20250115,130200,34165835,3035,3035,3035,3035,0
|
|
20250115,130100,34165835,3035,3035,3035,3035,2
|
|
20250115,130000,34159765,3035,3035,3035,3035,0
|
|
20250115,125900,34159765,3035,3035,3035,3035,0
|
|
20250115,125800,34159765,3035,3035,3035,3035,0
|
|
20250115,125700,34159765,3035,3035,3035,3035,0
|
|
20250115,125600,34159765,3035,3035,3035,3035,0
|
|
20250115,125500,34159765,3035,3035,3035,3035,0
|
|
20250115,125400,34159765,3035,3035,3035,3035,0
|
|
20250115,125300,34159765,3035,3035,3035,3035,1
|
|
20250115,125200,34156730,3030,3030,3030,3030,0
|
|
20250115,125100,34156730,3030,3030,3030,3030,7
|
|
20250115,125000,34135520,3035,3035,3035,3035,0
|
|
20250115,124900,34135520,3035,3035,3035,3035,0
|
|
20250115,124800,34135520,3035,3035,3035,3035,2
|
|
20250115,124700,34129450,3040,3040,3040,3040,0
|
|
20250115,124600,34129450,3040,3040,3040,3040,0
|
|
20250115,124500,34129450,3040,3040,3040,3040,0
|
|
20250115,124400,34129450,3040,3040,3040,3040,0
|
|
20250115,124300,34129450,3040,3030,3040,3030,60
|
|
20250115,124200,33947105,3030,3030,3030,3030,0
|
|
20250115,124100,33947105,3030,3030,3030,3030,0
|
|
20250115,124000,33947105,3030,3030,3030,3030,0
|
|
20250115,123900,33947105,3030,3030,3030,3030,0
|
|
20250115,123800,33947105,3030,3030,3030,3030,0
|
|
20250115,123700,33947105,3030,3030,3030,3030,0
|
|
20250115,123600,33947105,3030,3030,3030,3030,0
|
|
20250115,123500,33947105,3030,3030,3030,3030,0
|
|
20250115,123400,33947105,3030,3030,3030,3030,0
|
|
20250115,123300,33947105,3030,3030,3030,3030,0
|
|
20250115,123200,33947105,3030,3030,3030,3030,0
|
|
20250115,123100,33947105,3030,3030,3030,3030,0
|
|
20250115,123000,33947105,3030,3030,3030,3030,0
|
|
20250115,122900,33947105,3030,3030,3030,3030,0
|
|
20250115,122800,33947105,3030,3030,3030,3030,1
|
|
20250115,122700,33944075,3030,3030,3030,3030,0
|
|
20250115,122600,33944075,3030,3030,3030,3030,1
|
|
20250115,122500,33941045,3030,3030,3030,3030,0
|
|
20250115,122400,33941045,3030,3030,3030,3030,0
|
|
20250115,122300,33941045,3030,3030,3030,3030,0
|
|
20250115,122200,33941045,3030,3030,3030,3030,2
|
|
20250115,122100,33934985,3030,3030,3030,3030,1
|
|
20250115,122000,33931955,3040,3030,3040,3030,1000
|
|
20250115,121900,30898890,3030,3030,3030,3030,0
|
|
20250115,121800,30898890,3030,3030,3030,3030,0
|
|
20250115,121700,30898890,3030,3030,3030,3030,0
|
|
20250115,121600,30898890,3030,3030,3030,3030,0
|
|
20250115,121500,30898890,3030,3030,3030,3030,0
|
|
20250115,121400,30898890,3030,3030,3030,3030,0
|
|
20250115,121300,30898890,3030,3030,3030,3030,0
|
|
20250115,121200,30898890,3030,3030,3030,3030,0
|
|
20250115,121100,30898890,3030,3030,3030,3030,0
|
|
20250115,121000,30898890,3030,3030,3030,3030,0
|
|
20250115,120900,30898890,3030,3030,3030,3030,0
|
|
20250115,120800,30898890,3030,3030,3030,3030,0
|
|
20250115,120700,30898890,3030,3030,3030,3030,0
|
|
20250115,120600,30898890,3030,3030,3030,3030,0
|
|
20250115,120500,30898890,3030,3030,3030,3030,0
|
|
20250115,120400,30898890,3030,3030,3030,3030,1
|
|
20250115,120300,30895860,3030,3030,3030,3030,0
|
|
20250115,120200,30895860,3030,3030,3030,3030,0
|
|
20250115,120100,30895860,3030,3030,3030,3030,0
|
|
20250115,120000,30895860,3030,3030,3030,3030,0
|
|
20250115,115900,30895860,3030,3030,3030,3030,0
|
|
20250115,115800,30895860,3030,3030,3030,3030,0
|
|
20250115,115700,30895860,3030,3025,3030,3025,897
|
|
20250115,115600,28182430,3030,3030,3030,3030,0
|
|
20250115,115500,28182430,3030,3030,3030,3030,33
|
|
20250115,115400,28082440,3025,3025,3025,3025,0
|
|
20250115,115300,28082440,3025,3025,3025,3025,0
|
|
20250115,115200,28082440,3025,3025,3025,3025,0
|
|
20250115,115100,28082440,3025,3025,3025,3025,40
|
|
20250115,115000,27961440,3030,3030,3030,3030,0
|
|
20250115,114900,27961440,3030,3030,3030,3030,1
|
|
20250115,114800,27958410,3025,3025,3025,3025,0
|
|
20250115,114700,27958410,3025,3030,3030,3025,6
|
|
20250115,114600,27940255,3030,3030,3030,3030,0
|
|
20250115,114500,27940255,3030,3030,3030,3030,1
|
|
20250115,114400,27937225,3030,3030,3030,3030,2
|
|
20250115,114300,27931165,3030,3030,3030,3030,0
|
|
20250115,114200,27931165,3030,3030,3030,3030,0
|
|
20250115,114100,27931165,3030,3030,3030,3030,0
|
|
20250115,114000,27931165,3030,3030,3030,3030,1
|
|
20250115,113900,27928135,3030,3030,3030,3030,0
|
|
20250115,113800,27928135,3030,3030,3030,3030,0
|
|
20250115,113700,27928135,3030,3030,3030,3030,0
|
|
20250115,113600,27928135,3030,3030,3030,3030,0
|
|
20250115,113500,27928135,3030,3030,3030,3030,0
|
|
20250115,113400,27928135,3030,3030,3030,3030,0
|
|
20250115,113300,27928135,3030,3030,3030,3030,0
|
|
20250115,113200,27928135,3030,3030,3030,3030,0
|
|
20250115,113100,27928135,3030,3030,3030,3030,1
|
|
20250115,113000,27925105,3025,3025,3025,3025,0
|
|
20250115,112900,27925105,3025,3025,3025,3025,0
|
|
20250115,112800,27925105,3025,3025,3025,3025,0
|
|
20250115,112700,27925105,3025,3025,3025,3025,1285
|
|
20250115,112600,24037980,3025,3025,3025,3025,0
|
|
20250115,112500,24037980,3025,3025,3025,3025,0
|
|
20250115,112400,24037980,3025,3025,3025,3025,0
|
|
20250115,112300,24037980,3025,3025,3025,3025,100
|
|
20250115,112200,23735480,3030,3030,3030,3030,0
|
|
20250115,112100,23735480,3030,3030,3030,3030,0
|
|
20250115,112000,23735480,3030,3030,3030,3030,0
|
|
20250115,111900,23735480,3030,3030,3030,3030,0
|
|
20250115,111800,23735480,3030,3030,3030,3030,0
|
|
20250115,111700,23735480,3030,3030,3030,3030,0
|
|
20250115,111600,23735480,3030,3030,3030,3030,0
|
|
20250115,111500,23735480,3030,3030,3030,3030,0
|
|
20250115,111400,23735480,3030,3030,3030,3030,0
|
|
20250115,111300,23735480,3030,3030,3030,3030,1
|
|
20250115,111200,23732450,3030,3030,3030,3030,0
|
|
20250115,111100,23732450,3030,3030,3030,3030,0
|
|
20250115,111000,23732450,3030,3030,3030,3030,0
|
|
20250115,110900,23732450,3030,3030,3030,3030,0
|
|
20250115,110800,23732450,3030,3030,3030,3030,0
|
|
20250115,110700,23732450,3030,3030,3030,3030,0
|
|
20250115,110600,23732450,3030,3030,3030,3030,1
|
|
20250115,110500,23729420,3030,3030,3030,3030,1
|
|
20250115,110400,23726390,3025,3025,3025,3025,11
|
|
20250115,110300,23693115,3025,3025,3025,3025,86
|
|
20250115,110200,23432965,3025,3025,3025,3025,0
|
|
20250115,110100,23432965,3025,3025,3025,3025,0
|
|
20250115,110000,23432965,3025,3025,3025,3025,301
|
|
20250115,105900,22522440,3025,3025,3025,3025,0
|
|
20250115,105800,22522440,3025,3025,3025,3025,0
|
|
20250115,105700,22522440,3025,3025,3025,3025,0
|
|
20250115,105600,22522440,3025,3025,3025,3025,0
|
|
20250115,105500,22522440,3025,3025,3025,3025,0
|
|
20250115,105400,22522440,3025,3025,3025,3025,100
|
|
20250115,105300,22219940,3025,3025,3025,3025,100
|
|
20250115,105200,21917440,3025,3025,3025,3025,156
|
|
20250115,105100,21445540,3025,3025,3025,3025,0
|
|
20250115,105000,21445540,3025,3025,3025,3025,1
|
|
20250115,104900,21442515,3030,3030,3030,3030,0
|
|
20250115,104800,21442515,3030,3030,3030,3030,11
|
|
20250115,104700,21409185,3030,3030,3030,3030,0
|
|
20250115,104600,21409185,3030,3030,3030,3030,0
|
|
20250115,104500,21409185,3030,3030,3030,3030,1
|
|
20250115,104400,21406155,3030,3030,3030,3030,0
|
|
20250115,104300,21406155,3030,3030,3030,3030,0
|
|
20250115,104200,21406155,3030,3030,3030,3030,165
|
|
20250115,104100,20906205,3030,3030,3030,3030,10
|
|
20250115,104000,20875905,3030,3030,3030,3030,1
|
|
20250115,103900,20872875,3030,3030,3030,3030,0
|
|
20250115,103800,20872875,3030,3030,3030,3030,0
|
|
20250115,103700,20872875,3030,3030,3030,3030,0
|
|
20250115,103600,20872875,3030,3030,3030,3030,1
|
|
20250115,103500,20869845,3030,3030,3030,3030,0
|
|
20250115,103400,20869845,3030,3030,3030,3030,0
|
|
20250115,103300,20869845,3030,3030,3030,3030,0
|
|
20250115,103200,20869845,3030,3030,3030,3030,0
|
|
20250115,103100,20869845,3030,3030,3030,3030,0
|
|
20250115,103000,20869845,3030,3030,3030,3030,40
|
|
20250115,102900,20748645,3030,3030,3030,3030,114
|
|
20250115,102800,20403225,3030,3030,3030,3030,0
|
|
20250115,102700,20403225,3030,3030,3030,3030,0
|
|
20250115,102600,20403225,3030,3030,3030,3030,22
|
|
20250115,102500,20336565,3030,3030,3030,3030,0
|
|
20250115,102400,20336565,3030,3030,3030,3030,379
|
|
20250115,102300,19188195,3030,3030,3030,3030,1
|
|
20250115,102200,19185165,3030,3030,3030,3030,0
|
|
20250115,102100,19185165,3030,3030,3030,3030,10
|
|
20250115,102000,19154865,3030,3030,3030,3030,0
|
|
20250115,101900,19154865,3030,3030,3030,3030,10
|
|
20250115,101800,19124565,3030,3030,3030,3030,50
|
|
20250115,101700,18973065,3030,3030,3030,3030,60
|
|
20250115,101600,18791265,3030,3030,3030,3030,22
|
|
20250115,101500,18724605,3035,3035,3035,3035,3
|
|
20250115,101400,18715500,3035,3030,3035,3030,31
|
|
20250115,101300,18621565,3030,3030,3030,3030,840
|
|
20250115,101200,16076365,3025,3025,3025,3025,32
|
|
20250115,101100,15979565,3025,3025,3025,3025,31
|
|
20250115,101000,15885790,3025,3025,3025,3025,50
|
|
20250115,100900,15734540,3025,3025,3025,3020,147
|
|
20250115,100800,15290315,3025,3025,3025,3025,126
|
|
20250115,100700,14909165,3025,3025,3025,3025,40
|
|
20250115,100600,14788165,3025,3025,3025,3025,50
|
|
20250115,100500,14636915,3025,3025,3025,3025,0
|
|
20250115,100400,14636915,3025,3025,3025,3025,0
|
|
20250115,100300,14636915,3025,3025,3025,3025,7
|
|
20250115,100200,14615740,3025,3025,3025,3025,0
|
|
20250115,100100,14615740,3025,3025,3025,3025,0
|
|
20250115,100000,14615740,3025,3030,3030,3025,1098
|
|
20250115,095900,11294285,3030,3030,3030,3030,0
|
|
20250115,095800,11294285,3030,3030,3030,3030,0
|
|
20250115,095700,11294285,3030,3030,3030,3030,1
|
|
20250115,095600,11291255,3025,3025,3025,3025,0
|
|
20250115,095500,11291255,3025,3025,3025,3025,0
|
|
20250115,095400,11291255,3025,3025,3025,3025,0
|
|
20250115,095300,11291255,3025,3030,3030,3025,346
|
|
20250115,095200,10244455,3030,3030,3030,3030,0
|
|
20250115,095100,10244455,3030,3030,3030,3030,0
|
|
20250115,095000,10244455,3030,3030,3030,3030,0
|
|
20250115,094900,10244455,3030,3030,3030,3030,11
|
|
20250115,094800,10211125,3030,3030,3030,3030,0
|
|
20250115,094700,10211125,3030,3030,3030,3030,164
|
|
20250115,094600,9714205,3030,3030,3030,3030,0
|
|
20250115,094500,9714205,3030,3030,3030,3030,0
|
|
20250115,094400,9714205,3030,3030,3030,3030,9
|
|
20250115,094300,9686935,3035,3035,3035,3035,0
|
|
20250115,094200,9686935,3035,3035,3035,3035,1
|
|
20250115,094100,9683900,3035,3035,3035,3035,0
|
|
20250115,094000,9683900,3035,3035,3035,3035,1
|
|
20250115,093900,9680865,3035,3035,3035,3035,0
|
|
20250115,093800,9680865,3035,3035,3035,3035,0
|
|
20250115,093700,9680865,3035,3035,3035,3035,10
|
|
20250115,093600,9650515,3035,3035,3035,3035,0
|
|
20250115,093500,9650515,3035,3035,3035,3035,2
|
|
20250115,093400,9644445,3035,3035,3035,3035,5
|
|
20250115,093300,9629270,3035,3035,3035,3035,0
|
|
20250115,093200,9629270,3035,3035,3035,3035,5
|
|
20250115,093100,9614095,3035,3035,3035,3035,3
|
|
20250115,093000,9604990,3025,3025,3025,3025,0
|
|
20250115,092900,9604990,3025,3025,3025,3025,0
|
|
20250115,092800,9604990,3025,3030,3030,3025,1001
|
|
20250115,092700,6575500,3030,3030,3030,3030,0
|
|
20250115,092600,6575500,3030,3030,3030,3030,0
|
|
20250115,092500,6575500,3030,3030,3030,3030,30
|
|
20250115,092400,6484600,3030,3040,3040,3030,701
|
|
20250115,092300,4360485,3040,3040,3040,3040,2
|
|
20250115,092200,4354405,3040,3040,3040,3040,0
|
|
20250115,092100,4354405,3040,3040,3040,3040,0
|
|
20250115,092000,4354405,3040,3035,3040,3035,487
|
|
20250115,091900,2874500,3040,3040,3040,3040,2
|
|
20250115,091800,2868420,3040,3040,3040,3040,0
|
|
20250115,091700,2868420,3040,3040,3040,3040,21
|
|
20250115,091600,2804580,3040,3040,3040,3040,412
|
|
20250115,091500,1552100,3045,3045,3045,3045,1
|
|
20250115,091400,1549055,3045,3045,3045,3045,49
|
|
20250115,091300,1399850,3045,3045,3045,3045,1
|
|
20250115,091200,1396805,3035,3035,3035,3035,0
|
|
20250115,091100,1396805,3035,3035,3035,3035,0
|
|
20250115,091000,1396805,3035,3035,3035,3035,0
|
|
20250115,090900,1396805,3035,3035,3035,3035,0
|
|
20250115,090800,1396805,3035,3035,3035,3035,0
|
|
20250115,090700,1396805,3035,3035,3035,3035,6
|
|
20250115,090600,1378595,3035,3035,3035,3035,0
|
|
20250115,090500,1378595,3035,3035,3035,3035,1
|
|
20250115,090400,1375560,3060,3060,3060,3060,1
|
|
20250115,090300,1372500,3050,3050,3050,3050,0
|
|
20250115,090200,1372500,3050,3050,3050,3050,0
|
|
20250115,090100,1372500,3050,3050,3050,3050,0
|
|
20250115,090000,1372500,3050,3050,3050,3050,450
|