699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,203600,260678525,4005,4005,4005,4005,1660
|
|
20250107,203500,260678525,4005,4005,4005,4005,0
|
|
20250107,203400,260678525,4005,4005,4005,4005,0
|
|
20250107,203300,260678525,4005,4005,4005,4005,0
|
|
20250107,203200,260678525,4005,4005,4005,4005,0
|
|
20250107,203100,260678525,4005,4005,4005,4005,0
|
|
20250107,203000,260678525,4005,4005,4005,4005,0
|
|
20250107,202900,260678525,4005,4005,4005,4005,0
|
|
20250107,202800,260678525,4005,4005,4005,4005,0
|
|
20250107,202700,260678525,4005,4005,4005,4005,0
|
|
20250107,202600,260678525,4005,4005,4005,4005,0
|
|
20250107,202500,260678525,4005,4005,4005,4005,0
|
|
20250107,202400,260678525,4005,4005,4005,4005,0
|
|
20250107,202300,260678525,4005,4005,4005,4005,0
|
|
20250107,202200,260678525,4005,4005,4005,4005,0
|
|
20250107,202100,260678525,4005,4005,4005,4005,0
|
|
20250107,202000,260678525,4005,4005,4005,4005,0
|
|
20250107,201900,260678525,4005,4005,4005,4005,0
|
|
20250107,201800,260678525,4005,4005,4005,4005,0
|
|
20250107,201700,260678525,4005,4005,4005,4005,0
|
|
20250107,201600,260678525,4005,4005,4005,4005,0
|
|
20250107,201500,260678525,4005,4005,4005,4005,0
|
|
20250107,201400,260678525,4005,4005,4005,4005,0
|
|
20250107,201300,260678525,4005,4005,4005,4005,0
|
|
20250107,201200,260678525,4005,4005,4005,4005,0
|
|
20250107,201100,260678525,4005,4005,4005,4005,0
|
|
20250107,201000,260678525,4005,4005,4005,4005,0
|
|
20250107,200900,260678525,4005,4005,4005,4005,0
|
|
20250107,200800,260678525,4005,4005,4005,4005,0
|
|
20250107,200700,260678525,4005,4005,4005,4005,0
|
|
20250107,200600,260678525,4005,4005,4005,4005,1660
|
|
20250107,200500,260678525,4005,4005,4005,4005,0
|
|
20250107,200400,260678525,4005,4005,4005,4005,0
|
|
20250107,200300,260678525,4005,4005,4005,4005,0
|
|
20250107,200200,260678525,4005,4005,4005,4005,0
|
|
20250107,200100,260678525,4005,4005,4005,4005,0
|
|
20250107,200000,260678525,4005,4005,4005,4005,0
|
|
20250107,195900,260678525,4005,4005,4005,4005,0
|
|
20250107,195800,260678525,4005,4005,4005,4005,0
|
|
20250107,195700,260678525,4005,4005,4005,4005,0
|
|
20250107,195600,260678525,4005,4005,4005,4005,0
|
|
20250107,195500,260678525,4005,4005,4005,4005,0
|
|
20250107,195400,260678525,4005,4005,4005,4005,0
|
|
20250107,195300,260678525,4005,4005,4005,4005,0
|
|
20250107,195200,260678525,4005,4005,4005,4005,0
|
|
20250107,195100,260678525,4005,4005,4005,4005,0
|
|
20250107,195000,260678525,4005,4005,4005,4005,0
|
|
20250107,194900,260678525,4005,4005,4005,4005,0
|
|
20250107,194800,260678525,4005,4005,4005,4005,0
|
|
20250107,194700,260678525,4005,4005,4005,4005,0
|
|
20250107,194600,260678525,4005,4005,4005,4005,0
|
|
20250107,194500,260678525,4005,4005,4005,4005,0
|
|
20250107,194400,260678525,4005,4005,4005,4005,0
|
|
20250107,194300,260678525,4005,4005,4005,4005,0
|
|
20250107,194200,260678525,4005,4005,4005,4005,0
|
|
20250107,194100,260678525,4005,4005,4005,4005,0
|
|
20250107,194000,260678525,4005,4005,4005,4005,0
|
|
20250107,193900,260678525,4005,4005,4005,4005,0
|
|
20250107,193800,260678525,4005,4005,4005,4005,0
|
|
20250107,193700,260678525,4005,4005,4005,4005,0
|
|
20250107,193600,260678525,4005,4005,4005,4005,1660
|
|
20250107,193500,260678525,4005,4005,4005,4005,0
|
|
20250107,193400,260678525,4005,4005,4005,4005,0
|
|
20250107,193300,260678525,4005,4005,4005,4005,0
|
|
20250107,193200,260678525,4005,4005,4005,4005,0
|
|
20250107,193100,260678525,4005,4005,4005,4005,0
|
|
20250107,193000,260678525,4005,4005,4005,4005,0
|
|
20250107,192900,260678525,4005,4005,4005,4005,0
|
|
20250107,192800,260678525,4005,4005,4005,4005,0
|
|
20250107,192700,260678525,4005,4005,4005,4005,0
|
|
20250107,192600,260678525,4005,4005,4005,4005,0
|
|
20250107,192500,260678525,4005,4005,4005,4005,0
|
|
20250107,192400,260678525,4005,4005,4005,4005,0
|
|
20250107,192300,260678525,4005,4005,4005,4005,0
|
|
20250107,192200,260678525,4005,4005,4005,4005,0
|
|
20250107,192100,260678525,4005,4005,4005,4005,0
|
|
20250107,192000,260678525,4005,4005,4005,4005,0
|
|
20250107,191900,260678525,4005,4005,4005,4005,0
|
|
20250107,191800,260678525,4005,4005,4005,4005,0
|
|
20250107,191700,260678525,4005,4005,4005,4005,0
|
|
20250107,191600,260678525,4005,4005,4005,4005,0
|
|
20250107,191500,260678525,4005,4005,4005,4005,0
|
|
20250107,191400,260678525,4005,4005,4005,4005,0
|
|
20250107,191300,260678525,4005,4005,4005,4005,0
|
|
20250107,191200,260678525,4005,4005,4005,4005,0
|
|
20250107,191100,260678525,4005,4005,4005,4005,0
|
|
20250107,191000,260678525,4005,4005,4005,4005,0
|
|
20250107,190900,260678525,4005,4005,4005,4005,0
|
|
20250107,190800,260678525,4005,4005,4005,4005,0
|
|
20250107,190700,260678525,4005,4005,4005,4005,0
|
|
20250107,190600,260678525,4005,4005,4005,4005,1660
|
|
20250107,190500,260678525,4005,4005,4005,4005,0
|
|
20250107,190400,260678525,4005,4005,4005,4005,0
|
|
20250107,190300,260678525,4005,4005,4005,4005,0
|
|
20250107,190200,260678525,4005,4005,4005,4005,0
|
|
20250107,190100,260678525,4005,4005,4005,4005,0
|
|
20250107,190000,260678525,4005,4005,4005,4005,0
|
|
20250107,185900,260678525,4005,4005,4005,4005,0
|
|
20250107,185800,260678525,4005,4005,4005,4005,0
|
|
20250107,185700,260678525,4005,4005,4005,4005,0
|
|
20250107,185600,260678525,4005,4005,4005,4005,0
|
|
20250107,185500,260678525,4005,4005,4005,4005,0
|
|
20250107,185400,260678525,4005,4005,4005,4005,0
|
|
20250107,185300,260678525,4005,4005,4005,4005,0
|
|
20250107,185200,260678525,4005,4005,4005,4005,0
|
|
20250107,185100,260678525,4005,4005,4005,4005,0
|
|
20250107,185000,260678525,4005,4005,4005,4005,0
|
|
20250107,184900,260678525,4005,4005,4005,4005,0
|
|
20250107,184800,260678525,4005,4005,4005,4005,0
|
|
20250107,184700,260678525,4005,4005,4005,4005,0
|
|
20250107,184600,260678525,4005,4005,4005,4005,0
|
|
20250107,184500,260678525,4005,4005,4005,4005,0
|
|
20250107,184400,260678525,4005,4005,4005,4005,0
|
|
20250107,184300,260678525,4005,4005,4005,4005,0
|
|
20250107,184200,260678525,4005,4005,4005,4005,0
|
|
20250107,184100,260678525,4005,4005,4005,4005,0
|
|
20250107,184000,260678525,4005,4005,4005,4005,0
|
|
20250107,183900,260678525,4005,4005,4005,4005,0
|
|
20250107,183800,260678525,4005,4005,4005,4005,0
|
|
20250107,183700,260678525,4005,4005,4005,4005,0
|
|
20250107,183600,260678525,4005,4005,4005,4005,1660
|
|
20250107,183500,260678525,4005,4005,4005,4005,0
|
|
20250107,183400,260678525,4005,4005,4005,4005,0
|
|
20250107,183300,260678525,4005,4005,4005,4005,0
|
|
20250107,183200,260678525,4005,4005,4005,4005,0
|
|
20250107,183100,260678525,4005,4005,4005,4005,0
|
|
20250107,183000,260678525,4005,4005,4005,4005,0
|
|
20250107,182900,260678525,4005,4005,4005,4005,0
|
|
20250107,182800,260678525,4005,4005,4005,4005,0
|
|
20250107,182700,260678525,4005,4005,4005,4005,0
|
|
20250107,182600,260678525,4005,4005,4005,4005,0
|
|
20250107,182500,260678525,4005,4005,4005,4005,0
|
|
20250107,182400,260678525,4005,4005,4005,4005,0
|
|
20250107,182300,260678525,4005,4005,4005,4005,0
|
|
20250107,182200,260678525,4005,4005,4005,4005,0
|
|
20250107,182100,260678525,4005,4005,4005,4005,0
|
|
20250107,182000,260678525,4005,4005,4005,4005,0
|
|
20250107,181900,260678525,4005,4005,4005,4005,0
|
|
20250107,181800,260678525,4005,4005,4005,4005,0
|
|
20250107,181700,260678525,4005,4005,4005,4005,0
|
|
20250107,181600,260678525,4005,4005,4005,4005,0
|
|
20250107,181500,260678525,4005,4005,4005,4005,0
|
|
20250107,181400,260678525,4005,4005,4005,4005,0
|
|
20250107,181300,260678525,4005,4005,4005,4005,0
|
|
20250107,181200,260678525,4005,4005,4005,4005,0
|
|
20250107,181100,260678525,4005,4005,4005,4005,0
|
|
20250107,181000,260678525,4005,4005,4005,4005,0
|
|
20250107,180900,260678525,4005,4005,4005,4005,0
|
|
20250107,180800,260678525,4005,4005,4005,4005,0
|
|
20250107,180700,260678525,4005,4005,4005,4005,0
|
|
20250107,180600,260678525,4005,4005,4005,4005,1660
|
|
20250107,180500,260678525,4005,4005,4005,4005,0
|
|
20250107,180400,260678525,4005,4005,4005,4005,0
|
|
20250107,180300,260678525,4005,4005,4005,4005,0
|
|
20250107,180200,260678525,4005,4005,4005,4005,0
|
|
20250107,180100,260678525,4005,4005,4005,4005,0
|
|
20250107,180000,260678525,4005,4005,4005,4005,0
|
|
20250107,175900,260678525,4005,4005,4005,4005,0
|
|
20250107,175800,260678525,4005,4005,4005,4005,0
|
|
20250107,175700,260678525,4005,4005,4005,4005,0
|
|
20250107,175600,260678525,4005,4005,4005,4005,0
|
|
20250107,175500,260678525,4005,4005,4005,4005,0
|
|
20250107,175400,260678525,4005,4005,4005,4005,0
|
|
20250107,175300,260678525,4005,4005,4005,4005,0
|
|
20250107,175200,260678525,4005,4005,4005,4005,0
|
|
20250107,175100,260678525,4005,4005,4005,4005,0
|
|
20250107,175000,260678525,4005,4005,4005,4005,0
|
|
20250107,174900,260678525,4005,4005,4005,4005,0
|
|
20250107,174800,260678525,4005,4005,4005,4005,0
|
|
20250107,174700,260678525,4005,4005,4005,4005,0
|
|
20250107,174600,260678525,4005,4005,4005,4005,0
|
|
20250107,174500,260678525,4005,4005,4005,4005,0
|
|
20250107,174400,260678525,4005,4005,4005,4005,0
|
|
20250107,174300,260678525,4005,4005,4005,4005,0
|
|
20250107,174200,260678525,4005,4005,4005,4005,0
|
|
20250107,174100,260678525,4005,4005,4005,4005,0
|
|
20250107,174000,260678525,4005,4005,4005,4005,0
|
|
20250107,173900,260678525,4005,4005,4005,4005,0
|
|
20250107,173800,260678525,4005,4005,4005,4005,0
|
|
20250107,173700,260678525,4005,4005,4005,4005,0
|
|
20250107,173600,260678525,4005,4005,4005,4005,1660
|
|
20250107,173500,260678525,4005,4005,4005,4005,0
|
|
20250107,173400,260678525,4005,4005,4005,4005,0
|
|
20250107,173300,260678525,4005,4005,4005,4005,0
|
|
20250107,173200,260678525,4005,4005,4005,4005,0
|
|
20250107,173100,260678525,4005,4005,4005,4005,0
|
|
20250107,173000,260678525,4005,4005,4005,4005,0
|
|
20250107,172900,260678525,4005,4005,4005,4005,0
|
|
20250107,172800,260678525,4005,4005,4005,4005,0
|
|
20250107,172700,260678525,4005,4005,4005,4005,0
|
|
20250107,172600,260678525,4005,4005,4005,4005,0
|
|
20250107,172500,260678525,4005,4005,4005,4005,0
|
|
20250107,172400,260678525,4005,4005,4005,4005,0
|
|
20250107,172300,260678525,4005,4005,4005,4005,0
|
|
20250107,172200,260678525,4005,4005,4005,4005,0
|
|
20250107,172100,260678525,4005,4005,4005,4005,0
|
|
20250107,172000,260678525,4005,4005,4005,4005,0
|
|
20250107,171900,260678525,4005,4005,4005,4005,0
|
|
20250107,171800,260678525,4005,4005,4005,4005,0
|
|
20250107,171700,260678525,4005,4005,4005,4005,0
|
|
20250107,171600,260678525,4005,4005,4005,4005,0
|
|
20250107,171500,260678525,4005,4005,4005,4005,0
|
|
20250107,171400,260678525,4005,4005,4005,4005,0
|
|
20250107,171300,260678525,4005,4005,4005,4005,0
|
|
20250107,171200,260678525,4005,4005,4005,4005,0
|
|
20250107,171100,260678525,4005,4005,4005,4005,0
|
|
20250107,171000,260678525,4005,4005,4005,4005,0
|
|
20250107,170900,260678525,4005,4005,4005,4005,0
|
|
20250107,170800,260678525,4005,4005,4005,4005,0
|
|
20250107,170700,260678525,4005,4005,4005,4005,0
|
|
20250107,170600,260678525,4005,4005,4005,4005,1660
|
|
20250107,170500,260678525,4005,4005,4005,4005,0
|
|
20250107,170400,260678525,4005,4005,4005,4005,0
|
|
20250107,170300,260678525,4005,4005,4005,4005,0
|
|
20250107,170200,260678525,4005,4005,4005,4005,0
|
|
20250107,170100,260678525,4005,4005,4005,4005,0
|
|
20250107,170000,260678525,4005,4005,4005,4005,0
|
|
20250107,165900,260678525,4005,4005,4005,4005,0
|
|
20250107,165800,260678525,4005,4005,4005,4005,0
|
|
20250107,165700,260678525,4005,4005,4005,4005,0
|
|
20250107,165600,260678525,4005,4005,4005,4005,0
|
|
20250107,165500,260678525,4005,4005,4005,4005,0
|
|
20250107,165400,260678525,4005,4005,4005,4005,0
|
|
20250107,165300,260678525,4005,4005,4005,4005,0
|
|
20250107,165200,260678525,4005,4005,4005,4005,0
|
|
20250107,165100,260678525,4005,4005,4005,4005,0
|
|
20250107,165000,260678525,4005,4005,4005,4005,0
|
|
20250107,164900,260678525,4005,4005,4005,4005,0
|
|
20250107,164800,260678525,4005,4005,4005,4005,0
|
|
20250107,164700,260678525,4005,4005,4005,4005,0
|
|
20250107,164600,260678525,4005,4005,4005,4005,0
|
|
20250107,164500,260678525,4005,4005,4005,4005,0
|
|
20250107,164400,260678525,4005,4005,4005,4005,0
|
|
20250107,164300,260678525,4005,4005,4005,4005,0
|
|
20250107,164200,260678525,4005,4005,4005,4005,0
|
|
20250107,164100,260678525,4005,4005,4005,4005,0
|
|
20250107,164000,260678525,4005,4005,4005,4005,0
|
|
20250107,163900,260678525,4005,4005,4005,4005,0
|
|
20250107,163800,260678525,4005,4005,4005,4005,0
|
|
20250107,163700,260678525,4005,4005,4005,4005,0
|
|
20250107,163600,260678525,4005,4005,4005,4005,1660
|
|
20250107,163500,260678525,4005,4005,4005,4005,0
|
|
20250107,163400,260678525,4005,4005,4005,4005,0
|
|
20250107,163300,260678525,4005,4005,4005,4005,0
|
|
20250107,163200,260678525,4005,4005,4005,4005,0
|
|
20250107,163100,260678525,4005,4005,4005,4005,0
|
|
20250107,163000,260678525,4005,4005,4005,4005,0
|
|
20250107,162900,260678525,4005,4005,4005,4005,0
|
|
20250107,162800,260678525,4005,4005,4005,4005,0
|
|
20250107,162700,260678525,4005,4005,4005,4005,0
|
|
20250107,162600,260678525,4005,4005,4005,4005,0
|
|
20250107,162500,260678525,4005,4005,4005,4005,0
|
|
20250107,162400,260678525,4005,4005,4005,4005,0
|
|
20250107,162300,260678525,4005,4005,4005,4005,0
|
|
20250107,162200,260678525,4005,4005,4005,4005,0
|
|
20250107,162100,260678525,4005,4005,4005,4005,0
|
|
20250107,162000,260678525,4005,4005,4005,4005,0
|
|
20250107,161900,260678525,4005,4005,4005,4005,0
|
|
20250107,161800,260678525,4005,4005,4005,4005,0
|
|
20250107,161700,260678525,4005,4005,4005,4005,0
|
|
20250107,161600,260678525,4005,4005,4005,4005,0
|
|
20250107,161500,260678525,4005,4005,4005,4005,0
|
|
20250107,161400,260678525,4005,4005,4005,4005,0
|
|
20250107,161300,260678525,4005,4005,4005,4005,0
|
|
20250107,161200,260678525,4005,4005,4005,4005,0
|
|
20250107,161100,260678525,4005,4005,4005,4005,0
|
|
20250107,161000,260678525,4005,4005,4005,4005,0
|
|
20250107,160900,260678525,4005,4005,4005,4005,0
|
|
20250107,160800,260678525,4005,4005,4005,4005,0
|
|
20250107,160700,260678525,4005,4005,4005,4005,0
|
|
20250107,160600,260678525,4005,4005,4005,4005,1660
|
|
20250107,160500,260678525,4005,4005,4005,4005,0
|
|
20250107,160400,260678525,4005,4005,4005,4005,0
|
|
20250107,160300,260678525,4005,4005,4005,4005,0
|
|
20250107,160200,260678525,4005,4005,4005,4005,0
|
|
20250107,160100,260678525,4005,4005,4005,4005,0
|
|
20250107,160000,260678525,4005,4005,4005,4005,0
|
|
20250107,155900,260678525,4005,4005,4005,4005,0
|
|
20250107,155800,260678525,4005,4005,4005,4005,0
|
|
20250107,155700,260678525,4005,4005,4005,4005,0
|
|
20250107,155600,260678525,4005,4005,4005,4005,0
|
|
20250107,155500,260678525,4005,4005,4005,4005,0
|
|
20250107,155400,260678525,4005,4005,4005,4005,0
|
|
20250107,155300,260678525,4005,4005,4005,4005,0
|
|
20250107,155200,260678525,4005,4005,4005,4005,0
|
|
20250107,155100,260678525,4005,4005,4005,4005,0
|
|
20250107,155000,260678525,4005,4005,4005,4005,0
|
|
20250107,154900,260678525,4005,4005,4005,4005,0
|
|
20250107,154800,260678525,4005,4005,4005,4005,0
|
|
20250107,154700,260678525,4005,4005,4005,4005,0
|
|
20250107,154600,260678525,4005,4005,4005,4005,0
|
|
20250107,154500,260678525,4005,4005,4005,4005,0
|
|
20250107,154400,260678525,4005,4005,4005,4005,0
|
|
20250107,154300,260678525,4005,4005,4005,4005,0
|
|
20250107,154200,260678525,4005,4005,4005,4005,0
|
|
20250107,154100,260678525,4005,4005,4005,4005,0
|
|
20250107,154000,260678525,4005,4005,4005,4005,0
|
|
20250107,153900,260678525,4005,4005,4005,4005,0
|
|
20250107,153800,260678525,4005,4005,4005,4005,0
|
|
20250107,153700,260678525,4005,4005,4005,4005,0
|
|
20250107,153600,260678525,4005,4005,4005,4005,1660
|
|
20250107,153500,260678525,4005,4005,4005,4005,0
|
|
20250107,153400,260678525,4005,4005,4005,4005,0
|
|
20250107,153300,260678525,4005,4005,4005,4005,0
|
|
20250107,153200,260678525,4005,4005,4005,4005,0
|
|
20250107,153100,260678525,4005,4005,4005,4005,0
|
|
20250107,153000,260678525,4005,4005,4005,4005,1660
|
|
20250107,152900,254030225,4000,4000,4000,4000,0
|
|
20250107,152800,254030225,4000,4000,4000,4000,0
|
|
20250107,152700,254030225,4000,4000,4000,4000,0
|
|
20250107,152600,254030225,4000,4000,4000,4000,0
|
|
20250107,152500,254030225,4000,4000,4000,4000,0
|
|
20250107,152400,254030225,4000,4000,4000,4000,0
|
|
20250107,152300,254030225,4000,4000,4000,4000,0
|
|
20250107,152200,254030225,4000,4000,4000,4000,0
|
|
20250107,152100,254030225,4000,4000,4000,4000,0
|
|
20250107,152000,254030225,4000,4000,4000,4000,0
|
|
20250107,151900,254030225,4000,4000,4000,4000,35
|
|
20250107,151800,253890225,4000,3985,4000,3985,32
|
|
20250107,151700,253762405,4005,4005,4005,4005,0
|
|
20250107,151600,253762405,4005,4005,4005,4005,0
|
|
20250107,151500,253762405,4005,4005,4005,4005,0
|
|
20250107,151400,253762405,4005,4005,4005,4005,0
|
|
20250107,151300,253762405,4005,4005,4005,4005,370
|
|
20250107,151200,252280555,4005,4005,4005,4005,0
|
|
20250107,151100,252280555,4005,4005,4005,4005,0
|
|
20250107,151000,252280555,4005,4005,4005,4005,0
|
|
20250107,150900,252280555,4005,4005,4005,4005,0
|
|
20250107,150800,252280555,4005,4005,4005,4005,0
|
|
20250107,150700,252280555,4005,4005,4005,4005,0
|
|
20250107,150600,252280555,4005,4005,4005,4005,0
|
|
20250107,150500,252280555,4005,4005,4005,4005,0
|
|
20250107,150400,252280555,4005,4005,4005,4005,2
|
|
20250107,150300,252272545,3990,3990,3990,3990,199
|
|
20250107,150200,251478535,3990,3990,3990,3990,0
|
|
20250107,150100,251478535,3990,3990,3990,3990,0
|
|
20250107,150000,251478535,3990,3990,3990,3990,0
|
|
20250107,145900,251478535,3990,3990,3990,3990,0
|
|
20250107,145800,251478535,3990,3990,3990,3990,0
|
|
20250107,145700,251478535,3990,3990,3990,3990,0
|
|
20250107,145600,251478535,3990,3990,3990,3990,0
|
|
20250107,145500,251478535,3990,3990,3990,3990,0
|
|
20250107,145400,251478535,3990,3990,3990,3990,10
|
|
20250107,145300,251438635,4005,4005,4005,4005,0
|
|
20250107,145200,251438635,4005,4005,4005,4005,0
|
|
20250107,145100,251438635,4005,4005,4005,4005,43
|
|
20250107,145000,251266420,3990,3990,3990,3990,190
|
|
20250107,144900,250508320,3990,3990,3990,3990,0
|
|
20250107,144800,250508320,3990,3990,3990,3990,100
|
|
20250107,144700,250109320,3990,3990,3990,3990,12
|
|
20250107,144600,250061440,3990,3990,3990,3990,0
|
|
20250107,144500,250061440,3990,3990,3990,3990,0
|
|
20250107,144400,250061440,3990,3990,3990,3990,259
|
|
20250107,144300,249028030,3990,3990,3990,3990,41
|
|
20250107,144200,248864440,3990,3990,3990,3990,0
|
|
20250107,144100,248864440,3990,3990,3990,3990,0
|
|
20250107,144000,248864440,3990,3990,3990,3990,0
|
|
20250107,143900,248864440,3990,3990,3990,3990,0
|
|
20250107,143800,248864440,3990,3990,3990,3990,39
|
|
20250107,143700,248708830,4005,4005,4005,4005,2
|
|
20250107,143600,248700820,4005,4005,4005,4005,0
|
|
20250107,143500,248700820,4005,4005,4005,4005,9
|
|
20250107,143400,248664775,4005,4005,4005,4005,0
|
|
20250107,143300,248664775,4005,4005,4005,4005,0
|
|
20250107,143200,248664775,4005,4005,4005,4005,1
|
|
20250107,143100,248660770,3985,3985,3985,3985,687
|
|
20250107,143000,245923075,4005,4005,4005,4005,1
|
|
20250107,142900,245919070,3990,4005,4005,3990,1631
|
|
20250107,142800,239411365,4000,4000,4000,4000,601
|
|
20250107,142700,237007365,3990,3990,3990,3990,0
|
|
20250107,142600,237007365,3990,3990,3990,3990,3
|
|
20250107,142500,236995395,3990,3990,3990,3990,0
|
|
20250107,142400,236995395,3990,3990,3990,3990,0
|
|
20250107,142300,236995395,3990,3995,3995,3990,13
|
|
20250107,142200,236943515,3990,3990,3990,3990,0
|
|
20250107,142100,236943515,3990,3990,3990,3990,37
|
|
20250107,142000,236795885,3990,3990,3990,3990,0
|
|
20250107,141900,236795885,3990,3990,3990,3990,0
|
|
20250107,141800,236795885,3990,3990,3990,3990,0
|
|
20250107,141700,236795885,3990,3990,3990,3990,0
|
|
20250107,141600,236795885,3990,3990,3990,3990,0
|
|
20250107,141500,236795885,3990,3990,3990,3985,1540
|
|
20250107,141400,230651505,3990,3990,3990,3990,3
|
|
20250107,141300,230639535,3990,4000,4000,3990,834
|
|
20250107,141200,227311535,4000,4000,4000,4000,0
|
|
20250107,141100,227311535,4000,4000,4000,4000,0
|
|
20250107,141000,227311535,4000,4000,4000,4000,59
|
|
20250107,140900,227075535,4000,4000,4000,4000,400
|
|
20250107,140800,225475535,4005,4005,4005,4005,400
|
|
20250107,140700,223873535,4020,4020,4020,4020,0
|
|
20250107,140600,223873535,4020,4020,4020,4020,0
|
|
20250107,140500,223873535,4020,4020,4020,4020,1
|
|
20250107,140400,223869515,4010,4010,4010,4010,140
|
|
20250107,140300,223308115,4010,4010,4010,4010,1
|
|
20250107,140200,223304105,3990,3990,3990,3990,3
|
|
20250107,140100,223292135,4005,4005,4005,4005,220
|
|
20250107,140000,222411035,4005,4005,4005,4005,0
|
|
20250107,135900,222411035,4005,4005,4005,4005,0
|
|
20250107,135800,222411035,4005,4005,4005,4005,0
|
|
20250107,135700,222411035,4005,4005,4005,4005,0
|
|
20250107,135600,222411035,4005,4005,4005,4005,280
|
|
20250107,135500,221289635,3995,3995,3995,3995,160
|
|
20250107,135400,220650435,3995,3995,3995,3995,0
|
|
20250107,135300,220650435,3995,3995,3995,3995,0
|
|
20250107,135200,220650435,3995,3995,3995,3995,1
|
|
20250107,135100,220646440,3985,3990,3990,3985,20
|
|
20250107,135000,220566730,3990,3990,3990,3990,3
|
|
20250107,134900,220554760,3995,3990,3995,3990,501
|
|
20250107,134800,218555765,3990,3990,3990,3990,0
|
|
20250107,134700,218555765,3990,3990,3990,3990,0
|
|
20250107,134600,218555765,3990,3990,3990,3990,0
|
|
20250107,134500,218555765,3990,3995,3995,3990,40
|
|
20250107,134400,218396150,4005,4005,4005,4005,0
|
|
20250107,134300,218396150,4005,4005,4005,4005,260
|
|
20250107,134200,217354850,4005,4005,4005,4005,0
|
|
20250107,134100,217354850,4005,4005,4005,4005,0
|
|
20250107,134000,217354850,4005,4005,4005,4005,0
|
|
20250107,133900,217354850,4005,4005,4005,4005,1
|
|
20250107,133800,217350845,3995,4005,4005,3995,373
|
|
20250107,133700,215857010,4000,4000,4000,4000,1
|
|
20250107,133600,215853010,4000,4000,4000,4000,1
|
|
20250107,133500,215849010,4005,4005,4005,4005,3
|
|
20250107,133400,215836995,4005,4005,4005,4005,0
|
|
20250107,133300,215836995,4005,4005,4005,4005,0
|
|
20250107,133200,215836995,4005,4005,4005,4005,0
|
|
20250107,133100,215836995,4005,4005,4005,4005,1
|
|
20250107,133000,215832990,3990,3990,3990,3990,500
|
|
20250107,132900,213837990,3990,3990,3990,3990,101
|
|
20250107,132800,213435000,4000,4000,4000,4000,0
|
|
20250107,132700,213435000,4000,4000,4000,4000,7
|
|
20250107,132600,213407000,4000,4000,4000,4000,3
|
|
20250107,132500,213395000,4000,4000,4000,4000,0
|
|
20250107,132400,213395000,4000,4000,4000,4000,0
|
|
20250107,132300,213395000,4000,4000,4000,4000,0
|
|
20250107,132200,213395000,4000,4000,4000,4000,0
|
|
20250107,132100,213395000,4000,4000,4000,4000,0
|
|
20250107,132000,213395000,4000,4000,4000,4000,0
|
|
20250107,131900,213395000,4000,4000,4000,4000,0
|
|
20250107,131800,213395000,4000,4000,4000,4000,0
|
|
20250107,131700,213395000,4000,4000,4000,4000,0
|
|
20250107,131600,213395000,4000,4000,4000,4000,1
|
|
20250107,131500,213391000,4000,4000,4000,4000,0
|
|
20250107,131400,213391000,4000,4000,4000,4000,3
|
|
20250107,131300,213379000,4010,4010,4010,4010,0
|
|
20250107,131200,213379000,4010,4010,4010,4010,0
|
|
20250107,131100,213379000,4010,4000,4010,4000,47
|
|
20250107,131000,213190900,4015,4015,4015,4015,0
|
|
20250107,130900,213190900,4015,4015,4015,4015,0
|
|
20250107,130800,213190900,4015,4015,4015,4015,0
|
|
20250107,130700,213190900,4015,4015,4015,4015,0
|
|
20250107,130600,213190900,4015,4015,4015,4015,1
|
|
20250107,130500,213186885,3990,3990,3990,3990,0
|
|
20250107,130400,213186885,3990,3990,3990,3985,2237
|
|
20250107,130300,204261935,3990,3990,3990,3990,0
|
|
20250107,130200,204261935,3990,4010,4010,3990,4
|
|
20250107,130100,204245955,3990,3990,3990,3990,35
|
|
20250107,130000,204106305,4005,4005,4005,4005,0
|
|
20250107,125900,204106305,4005,4005,4005,4005,0
|
|
20250107,125800,204106305,4005,4005,4005,4005,0
|
|
20250107,125700,204106305,4005,4005,4005,4005,0
|
|
20250107,125600,204106305,4005,4005,4005,4005,290
|
|
20250107,125500,202944855,3990,3990,3990,3990,0
|
|
20250107,125400,202944855,3990,3990,3990,3990,0
|
|
20250107,125300,202944855,3990,3995,3995,3990,29
|
|
20250107,125200,202829120,3990,3990,3990,3990,0
|
|
20250107,125100,202829120,3990,3990,3990,3990,0
|
|
20250107,125000,202829120,3990,3990,4010,3990,6
|
|
20250107,124900,202805140,3990,3990,3990,3990,2
|
|
20250107,124800,202797160,4015,4015,4015,4015,0
|
|
20250107,124700,202797160,4015,4015,4015,4015,0
|
|
20250107,124600,202797160,4015,4015,4015,4015,0
|
|
20250107,124500,202797160,4015,4015,4015,4015,0
|
|
20250107,124400,202797160,4015,4015,4015,4015,0
|
|
20250107,124300,202797160,4015,4015,4015,4015,25
|
|
20250107,124200,202696785,4015,4015,4015,4015,0
|
|
20250107,124100,202696785,4015,4015,4015,4015,1
|
|
20250107,124000,202692770,4000,4000,4000,4000,37
|
|
20250107,123900,202544770,4015,4015,4015,4015,1
|
|
20250107,123800,202540755,4000,3990,4000,3990,1518
|
|
20250107,123700,196483905,4020,4020,4020,4020,0
|
|
20250107,123600,196483905,4020,4020,4020,4020,0
|
|
20250107,123500,196483905,4020,4020,4020,4020,0
|
|
20250107,123400,196483905,4020,4020,4020,4020,10
|
|
20250107,123300,196443705,3995,4020,4020,3995,776
|
|
20250107,123200,193343510,4000,4000,4000,4000,0
|
|
20250107,123100,193343510,4000,4000,4000,4000,0
|
|
20250107,123000,193343510,4000,4000,4000,4000,0
|
|
20250107,122900,193343510,4000,4000,4000,4000,4173
|
|
20250107,122800,176651510,4020,4020,4020,4020,0
|
|
20250107,122700,176651510,4020,4020,4020,4020,11
|
|
20250107,122600,176607290,4020,4020,4020,4000,10
|
|
20250107,122500,176567150,4000,4000,4000,4000,0
|
|
20250107,122400,176567150,4000,4000,4000,4000,0
|
|
20250107,122300,176567150,4000,4000,4000,4000,0
|
|
20250107,122200,176567150,4000,4000,4000,4000,0
|
|
20250107,122100,176567150,4000,4000,4000,4000,0
|
|
20250107,122000,176567150,4000,4000,4000,4000,0
|
|
20250107,121900,176567150,4000,4000,4000,4000,0
|
|
20250107,121800,176567150,4000,4000,4000,4000,0
|
|
20250107,121700,176567150,4000,4000,4000,4000,0
|
|
20250107,121600,176567150,4000,4020,4020,4000,102
|
|
20250107,121500,176157290,4000,4000,4000,4000,0
|
|
20250107,121400,176157290,4000,4000,4000,4000,3
|
|
20250107,121300,176145290,4000,4000,4000,4000,0
|
|
20250107,121200,176145290,4000,4000,4000,4000,0
|
|
20250107,121100,176145290,4000,4000,4000,4000,0
|
|
20250107,121000,176145290,4000,4000,4000,4000,0
|
|
20250107,120900,176145290,4000,4000,4000,4000,0
|
|
20250107,120800,176145290,4000,4000,4000,4000,0
|
|
20250107,120700,176145290,4000,4000,4000,4000,0
|
|
20250107,120600,176145290,4000,4000,4000,4000,0
|
|
20250107,120500,176145290,4000,4000,4000,4000,0
|
|
20250107,120400,176145290,4000,4000,4000,4000,1
|
|
20250107,120300,176141290,4000,4000,4000,4000,0
|
|
20250107,120200,176141290,4000,4020,4020,4000,73
|
|
20250107,120100,175847890,4020,4020,4020,4020,0
|
|
20250107,120000,175847890,4020,4020,4020,4020,0
|
|
20250107,115900,175847890,4020,4020,4020,4020,0
|
|
20250107,115800,175847890,4020,4020,4020,4020,22
|
|
20250107,115700,175759450,4005,4005,4005,4005,0
|
|
20250107,115600,175759450,4005,4005,4005,4005,500
|
|
20250107,115500,173756950,4025,4025,4025,4025,0
|
|
20250107,115400,173756950,4025,4025,4025,4025,340
|
|
20250107,115300,172388450,4025,4020,4025,4020,26
|
|
20250107,115200,172283805,4020,4020,4020,4020,22
|
|
20250107,115100,172195365,4000,4000,4000,4000,0
|
|
20250107,115000,172195365,4000,4000,4000,4000,3
|
|
20250107,114900,172183365,4025,4025,4025,4025,0
|
|
20250107,114800,172183365,4025,4025,4025,4025,0
|
|
20250107,114700,172183365,4025,4025,4025,4025,230
|
|
20250107,114600,171257615,4000,4000,4000,4000,0
|
|
20250107,114500,171257615,4000,4000,4000,4000,5
|
|
20250107,114400,171237615,4025,4025,4025,4025,0
|
|
20250107,114300,171237615,4025,4025,4025,4025,1
|
|
20250107,114200,171233590,4020,4020,4020,4020,656
|
|
20250107,114100,168596470,4000,4000,4000,4000,0
|
|
20250107,114000,168596470,4000,4000,4000,4000,0
|
|
20250107,113900,168596470,4000,4000,4000,4000,0
|
|
20250107,113800,168596470,4000,4000,4000,4000,3
|
|
20250107,113700,168584470,4000,4000,4000,4000,37
|
|
20250107,113600,168436470,4020,4020,4020,4020,7
|
|
20250107,113500,168408330,4000,4000,4000,4000,100
|
|
20250107,113400,168008330,4020,4020,4020,4020,0
|
|
20250107,113300,168008330,4020,4020,4020,4020,47
|
|
20250107,113200,167819390,4020,4000,4025,4000,252
|
|
20250107,113100,166806365,4025,4025,4025,4025,0
|
|
20250107,113000,166806365,4025,4025,4025,4025,101
|
|
20250107,112900,166399840,4020,4020,4020,4020,668
|
|
20250107,112800,163714480,4020,4020,4020,4020,0
|
|
20250107,112700,163714480,4020,4020,4020,4020,1
|
|
20250107,112600,163710460,4000,4000,4000,4000,3
|
|
20250107,112500,163698460,4020,4020,4020,4020,0
|
|
20250107,112400,163698460,4020,4020,4020,4020,0
|
|
20250107,112300,163698460,4020,4020,4020,4020,0
|
|
20250107,112200,163698460,4020,4020,4020,4020,0
|
|
20250107,112100,163698460,4020,3995,4020,3995,38
|
|
20250107,112000,163546625,4020,3995,4020,3995,4
|
|
20250107,111900,163530570,4020,4020,4020,4020,0
|
|
20250107,111800,163530570,4020,4020,4020,4020,0
|
|
20250107,111700,163530570,4020,4020,4020,4020,0
|
|
20250107,111600,163530570,4020,4020,4020,4020,0
|
|
20250107,111500,163530570,4020,4020,4020,4020,1
|
|
20250107,111400,163526550,3990,4010,4020,3990,1354
|
|
20250107,111300,158098335,4015,4015,4015,4015,0
|
|
20250107,111200,158098335,4015,4015,4015,4015,0
|
|
20250107,111100,158098335,4015,4015,4015,4015,0
|
|
20250107,111000,158098335,4015,4015,4015,4015,0
|
|
20250107,110900,158098335,4015,4015,4015,4015,0
|
|
20250107,110800,158098335,4015,4015,4015,4015,0
|
|
20250107,110700,158098335,4015,4015,4015,4015,0
|
|
20250107,110600,158098335,4015,4015,4015,4015,0
|
|
20250107,110500,158098335,4015,4015,4015,4015,0
|
|
20250107,110400,158098335,4015,4015,4015,4015,4
|
|
20250107,110300,158082275,3995,3995,3995,3995,0
|
|
20250107,110200,158082275,3995,3995,3995,3995,3
|
|
20250107,110100,158070290,4015,4015,4015,4015,47
|
|
20250107,110000,157881585,3990,3990,3990,3990,0
|
|
20250107,105900,157881585,3990,3990,3990,3990,50
|
|
20250107,105800,157682085,4020,4020,4020,4020,0
|
|
20250107,105700,157682085,4020,4020,4020,4020,2
|
|
20250107,105600,157674045,4020,4020,4020,4020,0
|
|
20250107,105500,157674045,4020,4020,4020,4020,0
|
|
20250107,105400,157674045,4020,3990,4020,3985,93
|
|
20250107,105300,157301635,4020,4020,4020,4020,1
|
|
20250107,105200,157297615,3985,3990,3990,3985,407
|
|
20250107,105100,155675165,3990,3990,3990,3990,100
|
|
20250107,105000,155276165,4020,4020,4020,4020,0
|
|
20250107,104900,155276165,4020,4020,4020,4020,30
|
|
20250107,104800,155155565,3995,3995,3995,3995,0
|
|
20250107,104700,155155565,3995,3995,3995,3995,100
|
|
20250107,104600,154756065,4025,4025,4025,4025,0
|
|
20250107,104500,154756065,4025,4025,4025,4025,0
|
|
20250107,104400,154756065,4025,4025,4025,4025,0
|
|
20250107,104300,154756065,4025,4025,4025,4025,0
|
|
20250107,104200,154756065,4025,4025,4025,4025,0
|
|
20250107,104100,154756065,4025,4025,4025,4025,0
|
|
20250107,104000,154756065,4025,4025,4025,4025,0
|
|
20250107,103900,154756065,4025,4000,4025,3990,770
|
|
20250107,103800,151677240,4025,4015,4025,4015,106
|
|
20250107,103700,151251595,4020,4020,4020,4020,0
|
|
20250107,103600,151251595,4020,4020,4020,4020,0
|
|
20250107,103500,151251595,4020,4020,4020,4020,22
|
|
20250107,103400,151163155,4025,4025,4025,4025,0
|
|
20250107,103300,151163155,4025,4025,4025,4025,0
|
|
20250107,103200,151163155,4025,4025,4025,4025,5
|
|
20250107,103100,151143030,4010,4010,4010,4010,233
|
|
20250107,103000,150208700,4005,4005,4005,4005,0
|
|
20250107,102900,150208700,4005,4005,4005,4005,0
|
|
20250107,102800,150208700,4005,4005,4005,4005,0
|
|
20250107,102700,150208700,4005,4005,4005,4005,0
|
|
20250107,102600,150208700,4005,4005,4005,4005,0
|
|
20250107,102500,150208700,4005,4005,4005,4005,0
|
|
20250107,102400,150208700,4005,4005,4005,4005,0
|
|
20250107,102300,150208700,4005,4005,4005,4005,0
|
|
20250107,102200,150208700,4005,4005,4005,4005,0
|
|
20250107,102100,150208700,4005,4005,4005,4005,277
|
|
20250107,102000,149099315,4005,4005,4005,4005,0
|
|
20250107,101900,149099315,4005,4025,4025,4005,227
|
|
20250107,101800,148190140,4025,4025,4025,4025,0
|
|
20250107,101700,148190140,4025,4025,4025,4025,0
|
|
20250107,101600,148190140,4025,4025,4025,4025,8
|
|
20250107,101500,148157940,4025,4025,4025,4025,100
|
|
20250107,101400,147755440,4020,4020,4020,4020,0
|
|
20250107,101300,147755440,4020,4020,4020,4020,0
|
|
20250107,101200,147755440,4020,4020,4020,4020,0
|
|
20250107,101100,147755440,4020,4020,4020,4020,697
|
|
20250107,101000,144953500,4020,4020,4020,4020,20
|
|
20250107,100900,144873100,4020,4020,4020,4020,1
|
|
20250107,100800,144869080,4020,4020,4020,4020,10
|
|
20250107,100700,144828880,4015,4015,4015,4015,0
|
|
20250107,100600,144828880,4015,4015,4015,4015,40
|
|
20250107,100500,144668280,4015,4000,4015,4000,590
|
|
20250107,100400,142303930,4015,4015,4015,4000,49
|
|
20250107,100300,142107330,4015,4015,4015,4015,30
|
|
20250107,100200,141986880,4015,4015,4015,4015,40
|
|
20250107,100100,141826280,4010,4010,4010,4010,930
|
|
20250107,100000,138096980,4010,4000,4010,4000,292
|
|
20250107,095900,136928580,4010,4010,4010,4010,40
|
|
20250107,095800,136768180,4010,4010,4010,4010,45
|
|
20250107,095700,136587730,4010,4005,4010,4005,146
|
|
20250107,095600,136002950,4005,4005,4005,3990,50
|
|
20250107,095500,135802850,4005,4005,4005,4005,11
|
|
20250107,095400,135758795,4005,3995,4005,3995,6
|
|
20250107,095300,135734775,4010,4010,4010,4010,0
|
|
20250107,095200,135734775,4010,4010,4010,4010,1
|
|
20250107,095100,135730765,4000,3985,4005,3985,306
|
|
20250107,095000,134508960,4015,4015,4015,4015,0
|
|
20250107,094900,134508960,4015,4015,4015,4015,73
|
|
20250107,094800,134215865,3985,3985,3985,3985,2
|
|
20250107,094700,134207895,4010,4010,4010,4010,26
|
|
20250107,094600,134103635,3995,3995,3995,3995,56
|
|
20250107,094500,133879915,3995,3995,3995,3995,125
|
|
20250107,094400,133380540,3980,3990,3990,3980,145
|
|
20250107,094300,132802390,3985,3985,3985,3985,0
|
|
20250107,094200,132802390,3985,3980,3985,3980,400
|
|
20250107,094100,131209890,3960,3960,3960,3960,0
|
|
20250107,094000,131209890,3960,3970,3970,3960,390
|
|
20250107,093900,129664490,3960,3970,3970,3960,100
|
|
20250107,093800,129267640,3970,3980,3980,3970,1274
|
|
20250107,093700,124203600,4000,4000,4000,4000,0
|
|
20250107,093600,124203600,4000,3975,4000,3975,29
|
|
20250107,093500,124087650,3975,3975,3975,3975,0
|
|
20250107,093400,124087650,3975,3975,3975,3975,0
|
|
20250107,093300,124087650,3975,3975,3975,3975,0
|
|
20250107,093200,124087650,3975,4005,4020,3975,6050
|
|
20250107,093100,99952830,4025,4025,4025,4025,0
|
|
20250107,093000,99952830,4025,4025,4025,4025,0
|
|
20250107,092900,99952830,4025,4025,4025,4025,22
|
|
20250107,092800,99864280,4000,4000,4000,4000,120
|
|
20250107,092700,99384280,4030,4030,4030,4030,0
|
|
20250107,092600,99384280,4030,4030,4030,4030,0
|
|
20250107,092500,99384280,4030,4030,4030,4030,0
|
|
20250107,092400,99384280,4030,4030,4030,4030,30
|
|
20250107,092300,99263380,4030,4020,4035,4015,1239
|
|
20250107,092200,94284640,4020,4015,4030,4015,782
|
|
20250107,092100,91136410,4020,4020,4020,4020,2
|
|
20250107,092000,91128370,4040,4030,4040,4030,5052
|
|
20250107,091900,70725800,4030,4005,4030,4005,1186
|
|
20250107,091800,65966675,4010,4010,4010,4010,0
|
|
20250107,091700,65966675,4010,4010,4010,4010,10
|
|
20250107,091600,65926575,3980,4015,4015,3980,447
|
|
20250107,091500,64147235,4015,4015,4015,4015,6
|
|
20250107,091400,64123145,3985,3985,3985,3985,0
|
|
20250107,091300,64123145,3985,3985,3985,3985,4108
|
|
20250107,091200,47752765,3985,3985,3985,3985,7
|
|
20250107,091100,47724870,4015,4015,4015,4015,0
|
|
20250107,091000,47724870,4015,4015,4015,4015,610
|
|
20250107,090900,45275720,4020,4020,4020,4020,0
|
|
20250107,090800,45275720,4020,4010,4020,4010,100
|
|
20250107,090700,44873770,4005,3995,4005,3980,4397
|
|
20250107,090600,27295770,3995,3975,3995,3975,1050
|
|
20250107,090500,23111555,3970,3970,3970,3945,2940
|
|
20250107,090400,11480040,3970,3970,3970,3970,0
|
|
20250107,090300,11480040,3970,3970,3970,3970,1
|
|
20250107,090200,11476070,3950,3945,3955,3945,1956
|
|
20250107,090100,3748620,3945,3945,3945,3945,15
|
|
20250107,090000,3689445,3950,3955,3955,3950,434
|