699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,203600,768147505,4040,4040,4040,4040,1945
|
|
20250103,203500,768147505,4040,4040,4040,4040,0
|
|
20250103,203400,768147505,4040,4040,4040,4040,0
|
|
20250103,203300,768147505,4040,4040,4040,4040,0
|
|
20250103,203200,768147505,4040,4040,4040,4040,0
|
|
20250103,203100,768147505,4040,4040,4040,4040,0
|
|
20250103,203000,768147505,4040,4040,4040,4040,0
|
|
20250103,202900,768147505,4040,4040,4040,4040,0
|
|
20250103,202800,768147505,4040,4040,4040,4040,0
|
|
20250103,202700,768147505,4040,4040,4040,4040,0
|
|
20250103,202600,768147505,4040,4040,4040,4040,0
|
|
20250103,202500,768147505,4040,4040,4040,4040,0
|
|
20250103,202400,768147505,4040,4040,4040,4040,0
|
|
20250103,202300,768147505,4040,4040,4040,4040,0
|
|
20250103,202200,768147505,4040,4040,4040,4040,0
|
|
20250103,202100,768147505,4040,4040,4040,4040,0
|
|
20250103,202000,768147505,4040,4040,4040,4040,0
|
|
20250103,201900,768147505,4040,4040,4040,4040,0
|
|
20250103,201800,768147505,4040,4040,4040,4040,0
|
|
20250103,201700,768147505,4040,4040,4040,4040,0
|
|
20250103,201600,768147505,4040,4040,4040,4040,0
|
|
20250103,201500,768147505,4040,4040,4040,4040,0
|
|
20250103,201400,768147505,4040,4040,4040,4040,0
|
|
20250103,201300,768147505,4040,4040,4040,4040,0
|
|
20250103,201200,768147505,4040,4040,4040,4040,0
|
|
20250103,201100,768147505,4040,4040,4040,4040,0
|
|
20250103,201000,768147505,4040,4040,4040,4040,0
|
|
20250103,200900,768147505,4040,4040,4040,4040,0
|
|
20250103,200800,768147505,4040,4040,4040,4040,0
|
|
20250103,200700,768147505,4040,4040,4040,4040,0
|
|
20250103,200600,768147505,4040,4040,4040,4040,1945
|
|
20250103,200500,768147505,4040,4040,4040,4040,0
|
|
20250103,200400,768147505,4040,4040,4040,4040,0
|
|
20250103,200300,768147505,4040,4040,4040,4040,0
|
|
20250103,200200,768147505,4040,4040,4040,4040,0
|
|
20250103,200100,768147505,4040,4040,4040,4040,0
|
|
20250103,200000,768147505,4040,4040,4040,4040,0
|
|
20250103,195900,768147505,4040,4040,4040,4040,0
|
|
20250103,195800,768147505,4040,4040,4040,4040,0
|
|
20250103,195700,768147505,4040,4040,4040,4040,0
|
|
20250103,195600,768147505,4040,4040,4040,4040,0
|
|
20250103,195500,768147505,4040,4040,4040,4040,0
|
|
20250103,195400,768147505,4040,4040,4040,4040,0
|
|
20250103,195300,768147505,4040,4040,4040,4040,0
|
|
20250103,195200,768147505,4040,4040,4040,4040,0
|
|
20250103,195100,768147505,4040,4040,4040,4040,0
|
|
20250103,195000,768147505,4040,4040,4040,4040,0
|
|
20250103,194900,768147505,4040,4040,4040,4040,0
|
|
20250103,194800,768147505,4040,4040,4040,4040,0
|
|
20250103,194700,768147505,4040,4040,4040,4040,0
|
|
20250103,194600,768147505,4040,4040,4040,4040,0
|
|
20250103,194500,768147505,4040,4040,4040,4040,0
|
|
20250103,194400,768147505,4040,4040,4040,4040,0
|
|
20250103,194300,768147505,4040,4040,4040,4040,0
|
|
20250103,194200,768147505,4040,4040,4040,4040,0
|
|
20250103,194100,768147505,4040,4040,4040,4040,0
|
|
20250103,194000,768147505,4040,4040,4040,4040,0
|
|
20250103,193900,768147505,4040,4040,4040,4040,0
|
|
20250103,193800,768147505,4040,4040,4040,4040,0
|
|
20250103,193700,768147505,4040,4040,4040,4040,0
|
|
20250103,193600,768147505,4040,4040,4040,4040,1945
|
|
20250103,193500,768147505,4040,4040,4040,4040,0
|
|
20250103,193400,768147505,4040,4040,4040,4040,0
|
|
20250103,193300,768147505,4040,4040,4040,4040,0
|
|
20250103,193200,768147505,4040,4040,4040,4040,0
|
|
20250103,193100,768147505,4040,4040,4040,4040,0
|
|
20250103,193000,768147505,4040,4040,4040,4040,0
|
|
20250103,192900,768147505,4040,4040,4040,4040,0
|
|
20250103,192800,768147505,4040,4040,4040,4040,0
|
|
20250103,192700,768147505,4040,4040,4040,4040,0
|
|
20250103,192600,768147505,4040,4040,4040,4040,0
|
|
20250103,192500,768147505,4040,4040,4040,4040,0
|
|
20250103,192400,768147505,4040,4040,4040,4040,0
|
|
20250103,192300,768147505,4040,4040,4040,4040,0
|
|
20250103,192200,768147505,4040,4040,4040,4040,0
|
|
20250103,192100,768147505,4040,4040,4040,4040,0
|
|
20250103,192000,768147505,4040,4040,4040,4040,0
|
|
20250103,191900,768147505,4040,4040,4040,4040,0
|
|
20250103,191800,768147505,4040,4040,4040,4040,0
|
|
20250103,191700,768147505,4040,4040,4040,4040,0
|
|
20250103,191600,768147505,4040,4040,4040,4040,0
|
|
20250103,191500,768147505,4040,4040,4040,4040,0
|
|
20250103,191400,768147505,4040,4040,4040,4040,0
|
|
20250103,191300,768147505,4040,4040,4040,4040,0
|
|
20250103,191200,768147505,4040,4040,4040,4040,0
|
|
20250103,191100,768147505,4040,4040,4040,4040,0
|
|
20250103,191000,768147505,4040,4040,4040,4040,0
|
|
20250103,190900,768147505,4040,4040,4040,4040,0
|
|
20250103,190800,768147505,4040,4040,4040,4040,0
|
|
20250103,190700,768147505,4040,4040,4040,4040,0
|
|
20250103,190600,768147505,4040,4040,4040,4040,1945
|
|
20250103,190500,768147505,4040,4040,4040,4040,0
|
|
20250103,190400,768147505,4040,4040,4040,4040,0
|
|
20250103,190300,768147505,4040,4040,4040,4040,0
|
|
20250103,190200,768147505,4040,4040,4040,4040,0
|
|
20250103,190100,768147505,4040,4040,4040,4040,0
|
|
20250103,190000,768147505,4040,4040,4040,4040,0
|
|
20250103,185900,768147505,4040,4040,4040,4040,0
|
|
20250103,185800,768147505,4040,4040,4040,4040,0
|
|
20250103,185700,768147505,4040,4040,4040,4040,0
|
|
20250103,185600,768147505,4040,4040,4040,4040,0
|
|
20250103,185500,768147505,4040,4040,4040,4040,0
|
|
20250103,185400,768147505,4040,4040,4040,4040,0
|
|
20250103,185300,768147505,4040,4040,4040,4040,0
|
|
20250103,185200,768147505,4040,4040,4040,4040,0
|
|
20250103,185100,768147505,4040,4040,4040,4040,0
|
|
20250103,185000,768147505,4040,4040,4040,4040,0
|
|
20250103,184900,768147505,4040,4040,4040,4040,0
|
|
20250103,184800,768147505,4040,4040,4040,4040,0
|
|
20250103,184700,768147505,4040,4040,4040,4040,0
|
|
20250103,184600,768147505,4040,4040,4040,4040,0
|
|
20250103,184500,768147505,4040,4040,4040,4040,0
|
|
20250103,184400,768147505,4040,4040,4040,4040,0
|
|
20250103,184300,768147505,4040,4040,4040,4040,0
|
|
20250103,184200,768147505,4040,4040,4040,4040,0
|
|
20250103,184100,768147505,4040,4040,4040,4040,0
|
|
20250103,184000,768147505,4040,4040,4040,4040,0
|
|
20250103,183900,768147505,4040,4040,4040,4040,0
|
|
20250103,183800,768147505,4040,4040,4040,4040,0
|
|
20250103,183700,768147505,4040,4040,4040,4040,0
|
|
20250103,183600,768147505,4040,4040,4040,4040,1945
|
|
20250103,183500,768147505,4040,4040,4040,4040,0
|
|
20250103,183400,768147505,4040,4040,4040,4040,0
|
|
20250103,183300,768147505,4040,4040,4040,4040,0
|
|
20250103,183200,768147505,4040,4040,4040,4040,0
|
|
20250103,183100,768147505,4040,4040,4040,4040,0
|
|
20250103,183000,768147505,4040,4040,4040,4040,0
|
|
20250103,182900,768147505,4040,4040,4040,4040,0
|
|
20250103,182800,768147505,4040,4040,4040,4040,0
|
|
20250103,182700,768147505,4040,4040,4040,4040,0
|
|
20250103,182600,768147505,4040,4040,4040,4040,0
|
|
20250103,182500,768147505,4040,4040,4040,4040,0
|
|
20250103,182400,768147505,4040,4040,4040,4040,0
|
|
20250103,182300,768147505,4040,4040,4040,4040,0
|
|
20250103,182200,768147505,4040,4040,4040,4040,0
|
|
20250103,182100,768147505,4040,4040,4040,4040,0
|
|
20250103,182000,768147505,4040,4040,4040,4040,0
|
|
20250103,181900,768147505,4040,4040,4040,4040,0
|
|
20250103,181800,768147505,4040,4040,4040,4040,0
|
|
20250103,181700,768147505,4040,4040,4040,4040,0
|
|
20250103,181600,768147505,4040,4040,4040,4040,0
|
|
20250103,181500,768147505,4040,4040,4040,4040,0
|
|
20250103,181400,768147505,4040,4040,4040,4040,0
|
|
20250103,181300,768147505,4040,4040,4040,4040,0
|
|
20250103,181200,768147505,4040,4040,4040,4040,0
|
|
20250103,181100,768147505,4040,4040,4040,4040,0
|
|
20250103,181000,768147505,4040,4040,4040,4040,0
|
|
20250103,180900,768147505,4040,4040,4040,4040,0
|
|
20250103,180800,768147505,4040,4040,4040,4040,0
|
|
20250103,180700,768147505,4040,4040,4040,4040,0
|
|
20250103,180600,768147505,4040,4040,4040,4040,1945
|
|
20250103,180500,768147505,4040,4040,4040,4040,0
|
|
20250103,180400,768147505,4040,4040,4040,4040,0
|
|
20250103,180300,768147505,4040,4040,4040,4040,0
|
|
20250103,180200,768147505,4040,4040,4040,4040,0
|
|
20250103,180100,768147505,4040,4040,4040,4040,0
|
|
20250103,180000,768147505,4040,4040,4040,4040,0
|
|
20250103,175900,768147505,4040,4040,4040,4040,0
|
|
20250103,175800,768147505,4040,4040,4040,4040,0
|
|
20250103,175700,768147505,4040,4040,4040,4040,0
|
|
20250103,175600,768147505,4040,4040,4040,4040,0
|
|
20250103,175500,768147505,4040,4040,4040,4040,0
|
|
20250103,175400,768147505,4040,4040,4040,4040,0
|
|
20250103,175300,768147505,4040,4040,4040,4040,0
|
|
20250103,175200,768147505,4040,4040,4040,4040,0
|
|
20250103,175100,768147505,4040,4040,4040,4040,0
|
|
20250103,175000,768147505,4040,4040,4040,4040,0
|
|
20250103,174900,768147505,4040,4040,4040,4040,0
|
|
20250103,174800,768147505,4040,4040,4040,4040,0
|
|
20250103,174700,768147505,4040,4040,4040,4040,0
|
|
20250103,174600,768147505,4040,4040,4040,4040,0
|
|
20250103,174500,768147505,4040,4040,4040,4040,0
|
|
20250103,174400,768147505,4040,4040,4040,4040,0
|
|
20250103,174300,768147505,4040,4040,4040,4040,0
|
|
20250103,174200,768147505,4040,4040,4040,4040,0
|
|
20250103,174100,768147505,4040,4040,4040,4040,0
|
|
20250103,174000,768147505,4040,4040,4040,4040,0
|
|
20250103,173900,768147505,4040,4040,4040,4040,0
|
|
20250103,173800,768147505,4040,4040,4040,4040,0
|
|
20250103,173700,768147505,4040,4040,4040,4040,0
|
|
20250103,173600,768147505,4040,4040,4040,4040,1945
|
|
20250103,173500,768147505,4040,4040,4040,4040,0
|
|
20250103,173400,768147505,4040,4040,4040,4040,0
|
|
20250103,173300,768147505,4040,4040,4040,4040,0
|
|
20250103,173200,768147505,4040,4040,4040,4040,0
|
|
20250103,173100,768147505,4040,4040,4040,4040,0
|
|
20250103,173000,768147505,4040,4040,4040,4040,0
|
|
20250103,172900,768147505,4040,4040,4040,4040,0
|
|
20250103,172800,768147505,4040,4040,4040,4040,0
|
|
20250103,172700,768147505,4040,4040,4040,4040,0
|
|
20250103,172600,768147505,4040,4040,4040,4040,0
|
|
20250103,172500,768147505,4040,4040,4040,4040,0
|
|
20250103,172400,768147505,4040,4040,4040,4040,0
|
|
20250103,172300,768147505,4040,4040,4040,4040,0
|
|
20250103,172200,768147505,4040,4040,4040,4040,0
|
|
20250103,172100,768147505,4040,4040,4040,4040,0
|
|
20250103,172000,768147505,4040,4040,4040,4040,0
|
|
20250103,171900,768147505,4040,4040,4040,4040,0
|
|
20250103,171800,768147505,4040,4040,4040,4040,0
|
|
20250103,171700,768147505,4040,4040,4040,4040,0
|
|
20250103,171600,768147505,4040,4040,4040,4040,0
|
|
20250103,171500,768147505,4040,4040,4040,4040,0
|
|
20250103,171400,768147505,4040,4040,4040,4040,0
|
|
20250103,171300,768147505,4040,4040,4040,4040,0
|
|
20250103,171200,768147505,4040,4040,4040,4040,0
|
|
20250103,171100,768147505,4040,4040,4040,4040,0
|
|
20250103,171000,768147505,4040,4040,4040,4040,0
|
|
20250103,170900,768147505,4040,4040,4040,4040,0
|
|
20250103,170800,768147505,4040,4040,4040,4040,0
|
|
20250103,170700,768147505,4040,4040,4040,4040,0
|
|
20250103,170600,768147505,4040,4040,4040,4040,1945
|
|
20250103,170500,768147505,4040,4040,4040,4040,0
|
|
20250103,170400,768147505,4040,4040,4040,4040,0
|
|
20250103,170300,768147505,4040,4040,4040,4040,0
|
|
20250103,170200,768147505,4040,4040,4040,4040,0
|
|
20250103,170100,768147505,4040,4040,4040,4040,0
|
|
20250103,170000,768147505,4040,4040,4040,4040,0
|
|
20250103,165900,768147505,4040,4040,4040,4040,0
|
|
20250103,165800,768147505,4040,4040,4040,4040,0
|
|
20250103,165700,768147505,4040,4040,4040,4040,0
|
|
20250103,165600,768147505,4040,4040,4040,4040,0
|
|
20250103,165500,768147505,4040,4040,4040,4040,0
|
|
20250103,165400,768147505,4040,4040,4040,4040,0
|
|
20250103,165300,768147505,4040,4040,4040,4040,0
|
|
20250103,165200,768147505,4040,4040,4040,4040,0
|
|
20250103,165100,768147505,4040,4040,4040,4040,0
|
|
20250103,165000,768147505,4040,4040,4040,4040,0
|
|
20250103,164900,768147505,4040,4040,4040,4040,0
|
|
20250103,164800,768147505,4040,4040,4040,4040,0
|
|
20250103,164700,768147505,4040,4040,4040,4040,0
|
|
20250103,164600,768147505,4040,4040,4040,4040,0
|
|
20250103,164500,768147505,4040,4040,4040,4040,0
|
|
20250103,164400,768147505,4040,4040,4040,4040,0
|
|
20250103,164300,768147505,4040,4040,4040,4040,0
|
|
20250103,164200,768147505,4040,4040,4040,4040,0
|
|
20250103,164100,768147505,4040,4040,4040,4040,0
|
|
20250103,164000,768147505,4040,4040,4040,4040,0
|
|
20250103,163900,768147505,4040,4040,4040,4040,0
|
|
20250103,163800,768147505,4040,4040,4040,4040,0
|
|
20250103,163700,768147505,4040,4040,4040,4040,0
|
|
20250103,163600,768147505,4040,4040,4040,4040,1945
|
|
20250103,163500,768147505,4040,4040,4040,4040,0
|
|
20250103,163400,768147505,4040,4040,4040,4040,0
|
|
20250103,163300,768147505,4040,4040,4040,4040,0
|
|
20250103,163200,768147505,4040,4040,4040,4040,0
|
|
20250103,163100,768147505,4040,4040,4040,4040,0
|
|
20250103,163000,768147505,4040,4040,4040,4040,0
|
|
20250103,162900,768147505,4040,4040,4040,4040,0
|
|
20250103,162800,768147505,4040,4040,4040,4040,0
|
|
20250103,162700,768147505,4040,4040,4040,4040,0
|
|
20250103,162600,768147505,4040,4040,4040,4040,0
|
|
20250103,162500,768147505,4040,4040,4040,4040,0
|
|
20250103,162400,768147505,4040,4040,4040,4040,0
|
|
20250103,162300,768147505,4040,4040,4040,4040,0
|
|
20250103,162200,768147505,4040,4040,4040,4040,0
|
|
20250103,162100,768147505,4040,4040,4040,4040,0
|
|
20250103,162000,768147505,4040,4040,4040,4040,0
|
|
20250103,161900,768147505,4040,4040,4040,4040,0
|
|
20250103,161800,768147505,4040,4040,4040,4040,0
|
|
20250103,161700,768147505,4040,4040,4040,4040,0
|
|
20250103,161600,768147505,4040,4040,4040,4040,0
|
|
20250103,161500,768147505,4040,4040,4040,4040,0
|
|
20250103,161400,768147505,4040,4040,4040,4040,0
|
|
20250103,161300,768147505,4040,4040,4040,4040,0
|
|
20250103,161200,768147505,4040,4040,4040,4040,0
|
|
20250103,161100,768147505,4040,4040,4040,4040,0
|
|
20250103,161000,768147505,4040,4040,4040,4040,0
|
|
20250103,160900,768147505,4040,4040,4040,4040,0
|
|
20250103,160800,768147505,4040,4040,4040,4040,0
|
|
20250103,160700,768147505,4040,4040,4040,4040,0
|
|
20250103,160600,768147505,4040,4040,4040,4040,1945
|
|
20250103,160500,768147505,4040,4040,4040,4040,0
|
|
20250103,160400,768147505,4040,4040,4040,4040,0
|
|
20250103,160300,768147505,4040,4040,4040,4040,0
|
|
20250103,160200,768147505,4040,4040,4040,4040,0
|
|
20250103,160100,768147505,4040,4040,4040,4040,0
|
|
20250103,160000,768147505,4040,4040,4040,4040,0
|
|
20250103,155900,768147505,4040,4040,4040,4040,0
|
|
20250103,155800,768147505,4040,4040,4040,4040,0
|
|
20250103,155700,768147505,4040,4040,4040,4040,0
|
|
20250103,155600,768147505,4040,4040,4040,4040,0
|
|
20250103,155500,768147505,4040,4040,4040,4040,0
|
|
20250103,155400,768147505,4040,4040,4040,4040,0
|
|
20250103,155300,768147505,4040,4040,4040,4040,0
|
|
20250103,155200,768147505,4040,4040,4040,4040,0
|
|
20250103,155100,768147505,4040,4040,4040,4040,0
|
|
20250103,155000,768147505,4040,4040,4040,4040,0
|
|
20250103,154900,768147505,4040,4040,4040,4040,0
|
|
20250103,154800,768147505,4040,4040,4040,4040,0
|
|
20250103,154700,768147505,4040,4040,4040,4040,0
|
|
20250103,154600,768147505,4040,4040,4040,4040,0
|
|
20250103,154500,768147505,4040,4040,4040,4040,0
|
|
20250103,154400,768147505,4040,4040,4040,4040,0
|
|
20250103,154300,768147505,4040,4040,4040,4040,0
|
|
20250103,154200,768147505,4040,4040,4040,4040,0
|
|
20250103,154100,768147505,4040,4040,4040,4040,0
|
|
20250103,154000,768147505,4040,4040,4040,4040,0
|
|
20250103,153900,768147505,4040,4040,4040,4040,0
|
|
20250103,153800,768147505,4040,4040,4040,4040,0
|
|
20250103,153700,768147505,4040,4040,4040,4040,0
|
|
20250103,153600,768147505,4040,4040,4040,4040,1945
|
|
20250103,153500,768147505,4040,4040,4040,4040,0
|
|
20250103,153400,768147505,4040,4040,4040,4040,0
|
|
20250103,153300,768147505,4040,4040,4040,4040,0
|
|
20250103,153200,768147505,4040,4040,4040,4040,0
|
|
20250103,153100,768147505,4040,4040,4040,4040,0
|
|
20250103,153000,768147505,4040,4040,4040,4040,1945
|
|
20250103,152900,760289705,4020,4020,4020,4020,0
|
|
20250103,152800,760289705,4020,4020,4020,4020,0
|
|
20250103,152700,760289705,4020,4020,4020,4020,0
|
|
20250103,152600,760289705,4020,4020,4020,4020,0
|
|
20250103,152500,760289705,4020,4020,4020,4020,0
|
|
20250103,152400,760289705,4020,4020,4020,4020,0
|
|
20250103,152300,760289705,4020,4020,4020,4020,0
|
|
20250103,152200,760289705,4020,4020,4020,4020,0
|
|
20250103,152100,760289705,4020,4020,4020,4020,0
|
|
20250103,152000,760289705,4020,4020,4020,4020,0
|
|
20250103,151900,760289705,4020,4020,4020,4015,745
|
|
20250103,151800,757295030,4020,4025,4025,4020,153
|
|
20250103,151700,756679955,4015,4015,4015,4015,107
|
|
20250103,151600,756250350,4030,4030,4030,4030,80
|
|
20250103,151500,755927950,4030,4030,4030,4025,54
|
|
20250103,151400,755710530,4025,4025,4025,4025,0
|
|
20250103,151300,755710530,4025,4025,4025,4025,0
|
|
20250103,151200,755710530,4025,4025,4025,4025,244
|
|
20250103,151100,754728430,4025,4025,4025,4025,0
|
|
20250103,151000,754728430,4025,4025,4025,4025,0
|
|
20250103,150900,754728430,4025,4025,4025,4025,0
|
|
20250103,150800,754728430,4025,4020,4025,4020,51
|
|
20250103,150700,754523405,4015,4000,4015,4000,545
|
|
20250103,150600,752341440,4005,4015,4015,4005,312
|
|
20250103,150500,751090880,4020,4015,4020,4015,58
|
|
20250103,150400,750858005,4020,4020,4020,4020,0
|
|
20250103,150300,750858005,4020,4020,4020,4020,0
|
|
20250103,150200,750858005,4020,4005,4020,4005,5
|
|
20250103,150100,750837935,4020,4020,4020,4020,18
|
|
20250103,150000,750765575,4020,4020,4020,4020,13
|
|
20250103,145900,750713315,4005,4005,4005,4000,226
|
|
20250103,145800,749808190,4005,4015,4015,3990,6019
|
|
20250103,145700,725763820,4040,4040,4040,4040,53
|
|
20250103,145600,725549700,4040,4040,4040,4040,0
|
|
20250103,145500,725549700,4040,4040,4040,4040,0
|
|
20250103,145400,725549700,4040,4040,4040,4040,0
|
|
20250103,145300,725549700,4040,4005,4040,4005,7
|
|
20250103,145200,725521500,4040,4040,4040,4040,0
|
|
20250103,145100,725521500,4040,4040,4040,4040,0
|
|
20250103,145000,725521500,4040,4040,4040,4040,0
|
|
20250103,144900,725521500,4040,4040,4040,4040,0
|
|
20250103,144800,725521500,4040,4040,4040,4040,0
|
|
20250103,144700,725521500,4040,4040,4040,4040,3
|
|
20250103,144600,725509380,3985,4020,4020,3975,9475
|
|
20250103,144500,687683395,4045,4030,4045,4030,58
|
|
20250103,144400,687449540,4025,4020,4025,4020,570
|
|
20250103,144300,685156640,4020,4020,4020,4020,0
|
|
20250103,144200,685156640,4020,4010,4020,4010,15
|
|
20250103,144100,685096420,4010,4010,4010,4010,0
|
|
20250103,144000,685096420,4010,3995,4010,3995,270
|
|
20250103,143900,684013750,4020,4020,4020,4020,0
|
|
20250103,143800,684013750,4020,4020,4020,4020,0
|
|
20250103,143700,684013750,4020,4020,4020,4020,1
|
|
20250103,143600,684009730,4020,4020,4020,4020,2
|
|
20250103,143500,684001690,3995,4020,4020,3995,4007
|
|
20250103,143400,667988050,4025,4025,4025,4025,0
|
|
20250103,143300,667988050,4025,4025,4025,4025,1
|
|
20250103,143200,667984025,4020,4010,4020,4010,213
|
|
20250103,143100,667127895,4010,4010,4010,4010,0
|
|
20250103,143000,667127895,4010,4010,4010,4010,87
|
|
20250103,142900,666779025,4010,4010,4010,4010,0
|
|
20250103,142800,666779025,4010,4010,4010,4010,0
|
|
20250103,142700,666779025,4010,4010,4010,4010,0
|
|
20250103,142600,666779025,4010,4010,4010,4010,3
|
|
20250103,142500,666766995,4020,4020,4020,4020,0
|
|
20250103,142400,666766995,4020,4020,4020,4020,0
|
|
20250103,142300,666766995,4020,4020,4020,4020,107
|
|
20250103,142200,666336855,4020,4020,4020,4020,1
|
|
20250103,142100,666332835,4020,4020,4020,4020,0
|
|
20250103,142000,666332835,4020,4005,4020,4005,351
|
|
20250103,141900,664924110,4005,4005,4005,4005,0
|
|
20250103,141800,664924110,4005,4005,4005,4005,0
|
|
20250103,141700,664924110,4005,4005,4005,4005,3
|
|
20250103,141600,664912095,4010,4010,4010,4010,5
|
|
20250103,141500,664892045,4005,4005,4005,4005,0
|
|
20250103,141400,664892045,4005,4005,4005,4005,0
|
|
20250103,141300,664892045,4005,4005,4005,4005,0
|
|
20250103,141200,664892045,4005,4005,4005,4005,0
|
|
20250103,141100,664892045,4005,4005,4005,4005,0
|
|
20250103,141000,664892045,4005,4010,4010,4005,2
|
|
20250103,140900,664884030,4010,4005,4010,4005,68
|
|
20250103,140800,664611355,4010,4005,4010,4005,203
|
|
20250103,140700,663797340,4020,4020,4020,4020,0
|
|
20250103,140600,663797340,4020,4020,4020,4020,0
|
|
20250103,140500,663797340,4020,4020,4020,4020,2
|
|
20250103,140400,663789300,4005,4010,4010,4005,500
|
|
20250103,140300,661786025,4020,4020,4020,4020,0
|
|
20250103,140200,661786025,4020,4020,4020,4020,0
|
|
20250103,140100,661786025,4020,4020,4020,4020,0
|
|
20250103,140000,661786025,4020,4010,4020,4010,608
|
|
20250103,135900,659346105,4010,4005,4010,4005,49
|
|
20250103,135800,659149630,4010,4010,4010,4010,0
|
|
20250103,135700,659149630,4010,4010,4010,4010,200
|
|
20250103,135600,658347630,4010,4010,4010,4010,5
|
|
20250103,135500,658327580,4010,4010,4010,4010,0
|
|
20250103,135400,658327580,4010,4010,4010,4010,0
|
|
20250103,135300,658327580,4010,4010,4010,4010,0
|
|
20250103,135200,658327580,4010,4010,4010,4010,0
|
|
20250103,135100,658327580,4010,4010,4020,4010,550
|
|
20250103,135000,656121740,4010,4010,4010,4010,3
|
|
20250103,134900,656109710,4030,4030,4030,4030,105
|
|
20250103,134800,655686560,4015,4020,4020,4015,17
|
|
20250103,134700,655618300,4040,4040,4040,4040,0
|
|
20250103,134600,655618300,4040,4035,4040,4035,264
|
|
20250103,134500,654552670,4035,4035,4035,4035,0
|
|
20250103,134400,654552670,4035,4035,4035,4035,0
|
|
20250103,134300,654552670,4035,4035,4035,4035,2741
|
|
20250103,134200,643492735,4035,4035,4035,4035,20
|
|
20250103,134100,643412035,4010,4010,4010,4010,500
|
|
20250103,134000,641407035,4035,4035,4035,4035,50
|
|
20250103,133900,641205285,4005,4010,4010,4005,250
|
|
20250103,133800,640203810,4045,4045,4045,4045,72
|
|
20250103,133700,639912570,4045,4045,4045,4045,49
|
|
20250103,133600,639714365,4045,4040,4045,4040,17
|
|
20250103,133500,639645605,4045,4045,4045,4045,0
|
|
20250103,133400,639645605,4045,4015,4045,4015,2
|
|
20250103,133300,639637545,4045,4045,4045,4045,21
|
|
20250103,133200,639552600,4005,4035,4035,4005,1258
|
|
20250103,133100,634499670,4045,4045,4045,4045,2
|
|
20250103,133000,634491580,4035,4035,4035,4035,0
|
|
20250103,132900,634491580,4035,4035,4035,4035,0
|
|
20250103,132800,634491580,4035,4035,4035,4035,0
|
|
20250103,132700,634491580,4035,4035,4035,4035,0
|
|
20250103,132600,634491580,4035,4035,4035,4035,0
|
|
20250103,132500,634491580,4035,4035,4035,4035,0
|
|
20250103,132400,634491580,4035,4035,4035,4035,0
|
|
20250103,132300,634491580,4035,4040,4040,4035,3
|
|
20250103,132200,634479465,4050,4050,4050,4050,0
|
|
20250103,132100,634479465,4050,4050,4050,4050,0
|
|
20250103,132000,634479465,4050,4050,4050,4050,0
|
|
20250103,131900,634479465,4050,4045,4050,4045,25
|
|
20250103,131800,634378315,4045,4045,4045,4045,0
|
|
20250103,131700,634378315,4045,4045,4045,4045,2
|
|
20250103,131600,634370225,4050,4040,4050,4040,148
|
|
20250103,131500,633772295,4010,4010,4010,4010,0
|
|
20250103,131400,633772295,4010,4010,4010,4010,3
|
|
20250103,131300,633760265,4040,4035,4040,4035,783
|
|
20250103,131200,630600095,4030,4030,4030,4030,0
|
|
20250103,131100,630600095,4030,4020,4030,4020,170
|
|
20250103,131000,629915840,4005,4005,4005,4005,0
|
|
20250103,130900,629915840,4005,4005,4005,4005,43
|
|
20250103,130800,629743625,4005,4005,4005,4005,19
|
|
20250103,130700,629667530,4020,4020,4020,4020,0
|
|
20250103,130600,629667530,4020,4020,4020,4020,56
|
|
20250103,130500,629442410,4010,4010,4010,4010,503
|
|
20250103,130400,627425380,4000,4000,4000,4000,0
|
|
20250103,130300,627425380,4000,4000,4000,4000,0
|
|
20250103,130200,627425380,4000,4000,4000,4000,0
|
|
20250103,130100,627425380,4000,4000,4000,4000,0
|
|
20250103,130000,627425380,4000,4000,4000,4000,0
|
|
20250103,125900,627425380,4000,4000,4000,4000,0
|
|
20250103,125800,627425380,4000,4000,4000,4000,0
|
|
20250103,125700,627425380,4000,4000,4000,4000,0
|
|
20250103,125600,627425380,4000,4005,4005,4000,3
|
|
20250103,125500,627413375,4010,4010,4010,4010,0
|
|
20250103,125400,627413375,4010,4015,4015,4005,103
|
|
20250103,125300,627000460,4035,4035,4035,4035,0
|
|
20250103,125200,627000460,4035,4035,4035,4035,0
|
|
20250103,125100,627000460,4035,4035,4035,4035,0
|
|
20250103,125000,627000460,4035,4035,4035,4035,0
|
|
20250103,124900,627000460,4035,4035,4035,4035,0
|
|
20250103,124800,627000460,4035,4035,4035,4035,5
|
|
20250103,124700,626980285,4035,4015,4035,4015,7
|
|
20250103,124600,626952100,4035,4035,4035,4035,0
|
|
20250103,124500,626952100,4035,4035,4035,4035,0
|
|
20250103,124400,626952100,4035,4035,4035,4035,0
|
|
20250103,124300,626952100,4035,4035,4035,4035,7
|
|
20250103,124200,626923855,4015,4015,4015,4015,0
|
|
20250103,124100,626923855,4015,4015,4015,4015,0
|
|
20250103,124000,626923855,4015,4015,4015,4015,0
|
|
20250103,123900,626923855,4015,4015,4015,4015,3
|
|
20250103,123800,626911810,4035,4030,4035,4030,501
|
|
20250103,123700,624892775,4030,4030,4030,4030,0
|
|
20250103,123600,624892775,4030,4030,4030,4030,0
|
|
20250103,123500,624892775,4030,4030,4030,4030,0
|
|
20250103,123400,624892775,4030,4015,4030,4015,42
|
|
20250103,123300,624724130,4030,4030,4030,4030,0
|
|
20250103,123200,624724130,4030,4030,4030,4030,0
|
|
20250103,123100,624724130,4030,4030,4030,4030,1
|
|
20250103,123000,624720100,4015,4015,4015,4015,3
|
|
20250103,122900,624708055,4015,4015,4015,4015,0
|
|
20250103,122800,624708055,4015,4015,4015,4015,0
|
|
20250103,122700,624708055,4015,4015,4015,4015,0
|
|
20250103,122600,624708055,4015,4015,4015,4015,0
|
|
20250103,122500,624708055,4015,4015,4015,4015,0
|
|
20250103,122400,624708055,4015,4015,4015,4015,0
|
|
20250103,122300,624708055,4015,4015,4015,4015,0
|
|
20250103,122200,624708055,4015,4015,4015,4015,0
|
|
20250103,122100,624708055,4015,4015,4015,4015,3
|
|
20250103,122000,624696010,4025,4025,4025,4025,0
|
|
20250103,121900,624696010,4025,4025,4025,4025,0
|
|
20250103,121800,624696010,4025,4025,4025,4025,541
|
|
20250103,121700,622518485,4020,4020,4020,4020,0
|
|
20250103,121600,622518485,4020,4020,4020,4020,30
|
|
20250103,121500,622397885,4015,4015,4015,4015,25
|
|
20250103,121400,622297510,4025,4025,4025,4025,66
|
|
20250103,121300,622031860,4025,4025,4025,4025,0
|
|
20250103,121200,622031860,4025,4015,4025,4015,43
|
|
20250103,121100,621858815,4015,4015,4015,4015,0
|
|
20250103,121000,621858815,4015,4015,4015,4015,0
|
|
20250103,120900,621858815,4015,4015,4015,4015,1
|
|
20250103,120800,621854800,4020,4020,4020,4020,9
|
|
20250103,120700,621818620,4025,4025,4025,4025,0
|
|
20250103,120600,621818620,4025,4025,4025,4025,0
|
|
20250103,120500,621818620,4025,4025,4025,4025,100
|
|
20250103,120400,621416120,4025,4025,4025,4025,149
|
|
20250103,120300,620816395,4025,4025,4025,4025,0
|
|
20250103,120200,620816395,4025,4025,4025,4025,0
|
|
20250103,120100,620816395,4025,4025,4025,4025,0
|
|
20250103,120000,620816395,4025,4025,4025,4025,0
|
|
20250103,115900,620816395,4025,4025,4025,4025,5
|
|
20250103,115800,620796270,4025,4025,4025,4025,0
|
|
20250103,115700,620796270,4025,4025,4025,4025,0
|
|
20250103,115600,620796270,4025,4025,4025,4025,0
|
|
20250103,115500,620796270,4025,4025,4025,4025,0
|
|
20250103,115400,620796270,4025,4025,4025,4025,10
|
|
20250103,115300,620756020,4025,4025,4025,4025,0
|
|
20250103,115200,620756020,4025,4025,4025,4025,0
|
|
20250103,115100,620756020,4025,4025,4025,4025,0
|
|
20250103,115000,620756020,4025,4025,4025,4025,0
|
|
20250103,114900,620756020,4025,4025,4025,4025,0
|
|
20250103,114800,620756020,4025,4025,4025,4025,266
|
|
20250103,114700,619685370,4025,4025,4025,4025,10
|
|
20250103,114600,619645120,4025,4025,4025,4025,0
|
|
20250103,114500,619645120,4025,4025,4025,4025,0
|
|
20250103,114400,619645120,4025,4025,4025,4025,0
|
|
20250103,114300,619645120,4025,4025,4025,4025,0
|
|
20250103,114200,619645120,4025,4025,4025,4025,0
|
|
20250103,114100,619645120,4025,4025,4025,4025,1
|
|
20250103,114000,619641095,4010,4010,4010,4010,0
|
|
20250103,113900,619641095,4010,4010,4010,4010,0
|
|
20250103,113800,619641095,4010,4010,4010,4010,0
|
|
20250103,113700,619641095,4010,4010,4010,4010,0
|
|
20250103,113600,619641095,4010,4010,4010,4010,0
|
|
20250103,113500,619641095,4010,4010,4010,4010,300
|
|
20250103,113400,618438095,4030,4005,4030,3995,1010
|
|
20250103,113300,614402505,4020,4020,4020,4020,0
|
|
20250103,113200,614402505,4020,4020,4020,4020,0
|
|
20250103,113100,614402505,4020,4020,4020,4020,1
|
|
20250103,113000,614398485,4005,4005,4005,4005,0
|
|
20250103,112900,614398485,4005,4005,4005,4005,0
|
|
20250103,112800,614398485,4005,4005,4005,4005,0
|
|
20250103,112700,614398485,4005,4005,4005,4005,0
|
|
20250103,112600,614398485,4005,4005,4005,4005,0
|
|
20250103,112500,614398485,4005,4005,4005,4005,0
|
|
20250103,112400,614398485,4005,4005,4005,4005,3178
|
|
20250103,112300,601670595,3980,3980,3980,3980,0
|
|
20250103,112200,601670595,3980,3980,3980,3980,0
|
|
20250103,112100,601670595,3980,3980,3980,3980,0
|
|
20250103,112000,601670595,3980,3980,3980,3980,0
|
|
20250103,111900,601670595,3980,3980,3980,3980,0
|
|
20250103,111800,601670595,3980,3980,3980,3980,2000
|
|
20250103,111700,593710595,3980,3990,3990,3980,2004
|
|
20250103,111600,585721020,3995,3995,3995,3995,2000
|
|
20250103,111500,577731020,3995,4015,4015,3995,3564
|
|
20250103,111400,563462410,4015,4015,4015,4015,10
|
|
20250103,111300,563422260,4050,4050,4050,4050,0
|
|
20250103,111200,563422260,4050,4050,4050,4050,0
|
|
20250103,111100,563422260,4050,4050,4050,4050,0
|
|
20250103,111000,563422260,4050,4050,4050,4050,0
|
|
20250103,110900,563422260,4050,4050,4050,4050,0
|
|
20250103,110800,563422260,4050,4050,4050,4050,0
|
|
20250103,110700,563422260,4050,4050,4050,4050,0
|
|
20250103,110600,563422260,4050,4050,4050,4050,0
|
|
20250103,110500,563422260,4050,4050,4050,4050,0
|
|
20250103,110400,563422260,4050,4050,4050,4050,0
|
|
20250103,110300,563422260,4050,4050,4050,4050,0
|
|
20250103,110200,563422260,4050,4050,4050,4050,0
|
|
20250103,110100,563422260,4050,4050,4050,4050,0
|
|
20250103,110000,563422260,4050,4050,4050,4050,0
|
|
20250103,105900,563422260,4050,4050,4050,4050,30
|
|
20250103,105800,563300760,4050,4050,4050,4050,0
|
|
20250103,105700,563300760,4050,4050,4050,4050,0
|
|
20250103,105600,563300760,4050,4050,4050,4050,0
|
|
20250103,105500,563300760,4050,4050,4050,4050,0
|
|
20250103,105400,563300760,4050,4050,4050,4050,0
|
|
20250103,105300,563300760,4050,4050,4050,4050,0
|
|
20250103,105200,563300760,4050,4050,4050,4050,1
|
|
20250103,105100,563296710,4010,4040,4040,4010,1052
|
|
20250103,105000,559074045,4050,4050,4050,4050,0
|
|
20250103,104900,559074045,4050,4050,4050,4050,0
|
|
20250103,104800,559074045,4050,4050,4050,4050,0
|
|
20250103,104700,559074045,4050,4050,4050,4050,7450
|
|
20250103,104600,528901545,4050,4050,4050,4050,0
|
|
20250103,104500,528901545,4050,4050,4050,4050,0
|
|
20250103,104400,528901545,4050,4050,4050,4050,0
|
|
20250103,104300,528901545,4050,4050,4050,4050,3
|
|
20250103,104200,528889395,4050,4050,4070,4050,2159
|
|
20250103,104100,520145385,4050,4050,4050,4050,341
|
|
20250103,104000,518764335,4070,4070,4070,4070,1
|
|
20250103,103900,518760265,4065,4065,4065,4065,0
|
|
20250103,103800,518760265,4065,4065,4065,4065,0
|
|
20250103,103700,518760265,4065,4050,4065,4050,722
|
|
20250103,103600,515835085,4065,4065,4065,4065,0
|
|
20250103,103500,515835085,4065,4065,4065,4065,0
|
|
20250103,103400,515835085,4065,4065,4065,4065,0
|
|
20250103,103300,515835085,4065,4065,4065,4065,0
|
|
20250103,103200,515835085,4065,4065,4065,4065,5
|
|
20250103,103100,515814760,4065,4065,4065,4065,0
|
|
20250103,103000,515814760,4065,4065,4065,4065,10
|
|
20250103,102900,515774110,4050,4050,4050,4050,81
|
|
20250103,102800,515446060,4050,4050,4050,4050,0
|
|
20250103,102700,515446060,4050,4050,4050,4050,0
|
|
20250103,102600,515446060,4050,4050,4050,4050,0
|
|
20250103,102500,515446060,4050,4050,4050,4050,7507
|
|
20250103,102400,485042710,4050,4050,4050,4050,488
|
|
20250103,102300,483066310,4070,4070,4070,4070,0
|
|
20250103,102200,483066310,4070,4070,4070,4070,0
|
|
20250103,102100,483066310,4070,4050,4070,4050,20
|
|
20250103,102000,482985110,4050,4050,4050,4050,538
|
|
20250103,101900,480806210,4075,4075,4075,4075,0
|
|
20250103,101800,480806210,4075,4075,4075,4075,0
|
|
20250103,101700,480806210,4075,4075,4075,4075,0
|
|
20250103,101600,480806210,4075,4075,4075,4075,10
|
|
20250103,101500,480765460,4050,4050,4050,4050,0
|
|
20250103,101400,480765460,4050,4055,4055,4050,258
|
|
20250103,101300,479720555,4075,4075,4075,4075,0
|
|
20250103,101200,479720555,4075,4050,4075,4050,1856
|
|
20250103,101100,472196005,4050,4050,4050,4050,0
|
|
20250103,101000,472196005,4050,4050,4050,4050,0
|
|
20250103,100900,472196005,4050,4050,4050,4050,0
|
|
20250103,100800,472196005,4050,4050,4050,4050,0
|
|
20250103,100700,472196005,4050,4050,4055,4050,51
|
|
20250103,100600,471989425,4075,4075,4075,4075,0
|
|
20250103,100500,471989425,4075,4075,4075,4075,2
|
|
20250103,100400,471981275,4050,4075,4075,4050,1477
|
|
20250103,100300,465972500,4075,4065,4075,4065,1103
|
|
20250103,100200,461482290,4060,4045,4065,4045,6
|
|
20250103,100100,461457955,4050,4055,4055,4050,256
|
|
20250103,100000,460421085,4075,4075,4075,4075,0
|
|
20250103,095900,460421085,4075,4075,4075,4075,0
|
|
20250103,095800,460421085,4075,4075,4075,4075,716
|
|
20250103,095700,457503385,4070,4035,4070,4035,1001
|
|
20250103,095600,453449575,4035,4010,4035,4010,1872
|
|
20250103,095500,445911845,4010,4025,4025,4010,926
|
|
20250103,095400,442195150,4025,4035,4035,4025,537
|
|
20250103,095300,440031215,4030,4030,4030,4030,0
|
|
20250103,095200,440031215,4030,4030,4030,4030,0
|
|
20250103,095100,440031215,4030,4030,4030,4030,0
|
|
20250103,095000,440031215,4030,4055,4055,4030,1798
|
|
20250103,094900,432782660,4050,4050,4050,4050,0
|
|
20250103,094800,432782660,4050,4030,4050,4030,1900
|
|
20250103,094700,425106255,4030,4030,4030,4030,781
|
|
20250103,094600,421958825,4025,4025,4030,4025,438
|
|
20250103,094500,420194950,4020,4020,4020,4020,12
|
|
20250103,094400,420146710,3990,3990,3990,3990,0
|
|
20250103,094300,420146710,3990,3990,3990,3990,0
|
|
20250103,094200,420146710,3990,3995,4020,3990,1171
|
|
20250103,094100,415472790,4000,4030,4030,3990,13843
|
|
20250103,094000,360054520,4030,4030,4030,4030,38
|
|
20250103,093900,359901380,4030,4035,4035,4030,459
|
|
20250103,093800,358051335,4065,4065,4065,4065,0
|
|
20250103,093700,358051335,4065,4065,4065,4065,1
|
|
20250103,093600,358047270,4055,4055,4055,4055,0
|
|
20250103,093500,358047270,4055,4055,4055,4055,701
|
|
20250103,093400,355204715,4080,4080,4080,4080,200
|
|
20250103,093300,354388715,4085,4085,4085,4085,300
|
|
20250103,093200,353163215,4085,4085,4085,4085,37
|
|
20250103,093100,353012070,4085,4085,4090,4085,484
|
|
20250103,093000,351032975,4055,4085,4085,4055,1220
|
|
20250103,092900,346049305,4090,4095,4095,4055,606
|
|
20250103,092800,343570985,4090,4090,4090,4090,300
|
|
20250103,092700,342343985,4090,4075,4090,4075,1002
|
|
20250103,092600,338257180,4035,4075,4080,4035,299
|
|
20250103,092500,337042475,4070,4060,4080,4060,822
|
|
20250103,092400,333696565,4060,4055,4060,4030,1800
|
|
20250103,092300,326419035,4065,4065,4065,4065,1
|
|
20250103,092200,326414970,4050,4050,4065,4050,196
|
|
20250103,092100,325621155,4050,4070,4070,4050,641
|
|
20250103,092000,323021885,4085,4085,4085,4085,0
|
|
20250103,091900,323021885,4085,4050,4085,4050,417
|
|
20250103,091800,321332965,4090,4060,4090,4055,671
|
|
20250103,091700,318611485,4090,4100,4100,4060,2106
|
|
20250103,091600,310041430,4110,4110,4110,4110,0
|
|
20250103,091500,310041430,4110,4105,4110,4065,1003
|
|
20250103,091400,305926255,4105,4100,4105,4100,1000
|
|
20250103,091300,301821265,4105,4080,4105,4065,6409
|
|
20250103,091200,275674530,4120,4135,4135,4080,2788
|
|
20250103,091100,264207870,4135,4085,4135,4085,4249
|
|
20250103,091000,246664850,4105,4075,4105,4070,11743
|
|
20250103,090900,198683525,4075,4065,4075,4065,13232
|
|
20250103,090800,144829165,4060,4045,4065,4040,18620
|
|
20250103,090700,69349115,4040,4040,4045,4040,6984
|
|
20250103,090600,41125420,4010,4035,4040,4010,2901
|
|
20250103,090500,29416905,4040,3990,4040,3990,6316
|
|
20250103,090400,4000530,3980,3975,3980,3975,215
|
|
20250103,090300,3144925,3980,3975,3980,3975,51
|
|
20250103,090200,2942195,3975,3955,3975,3955,14
|
|
20250103,090100,2886765,3980,3980,3980,3980,19
|
|
20250103,090000,2811145,3980,3965,3980,3950,262
|