699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,203600,258034540,4005,4005,4005,4005,2769
|
|
20250108,203500,258034540,4005,4005,4005,4005,0
|
|
20250108,203400,258034540,4005,4005,4005,4005,0
|
|
20250108,203300,258034540,4005,4005,4005,4005,0
|
|
20250108,203200,258034540,4005,4005,4005,4005,0
|
|
20250108,203100,258034540,4005,4005,4005,4005,0
|
|
20250108,203000,258034540,4005,4005,4005,4005,0
|
|
20250108,202900,258034540,4005,4005,4005,4005,0
|
|
20250108,202800,258034540,4005,4005,4005,4005,0
|
|
20250108,202700,258034540,4005,4005,4005,4005,0
|
|
20250108,202600,258034540,4005,4005,4005,4005,0
|
|
20250108,202500,258034540,4005,4005,4005,4005,0
|
|
20250108,202400,258034540,4005,4005,4005,4005,0
|
|
20250108,202300,258034540,4005,4005,4005,4005,0
|
|
20250108,202200,258034540,4005,4005,4005,4005,0
|
|
20250108,202100,258034540,4005,4005,4005,4005,0
|
|
20250108,202000,258034540,4005,4005,4005,4005,0
|
|
20250108,201900,258034540,4005,4005,4005,4005,0
|
|
20250108,201800,258034540,4005,4005,4005,4005,0
|
|
20250108,201700,258034540,4005,4005,4005,4005,0
|
|
20250108,201600,258034540,4005,4005,4005,4005,0
|
|
20250108,201500,258034540,4005,4005,4005,4005,0
|
|
20250108,201400,258034540,4005,4005,4005,4005,0
|
|
20250108,201300,258034540,4005,4005,4005,4005,0
|
|
20250108,201200,258034540,4005,4005,4005,4005,0
|
|
20250108,201100,258034540,4005,4005,4005,4005,0
|
|
20250108,201000,258034540,4005,4005,4005,4005,0
|
|
20250108,200900,258034540,4005,4005,4005,4005,0
|
|
20250108,200800,258034540,4005,4005,4005,4005,0
|
|
20250108,200700,258034540,4005,4005,4005,4005,0
|
|
20250108,200600,258034540,4005,4005,4005,4005,2769
|
|
20250108,200500,258034540,4005,4005,4005,4005,0
|
|
20250108,200400,258034540,4005,4005,4005,4005,0
|
|
20250108,200300,258034540,4005,4005,4005,4005,0
|
|
20250108,200200,258034540,4005,4005,4005,4005,0
|
|
20250108,200100,258034540,4005,4005,4005,4005,0
|
|
20250108,200000,258034540,4005,4005,4005,4005,0
|
|
20250108,195900,258034540,4005,4005,4005,4005,0
|
|
20250108,195800,258034540,4005,4005,4005,4005,0
|
|
20250108,195700,258034540,4005,4005,4005,4005,0
|
|
20250108,195600,258034540,4005,4005,4005,4005,0
|
|
20250108,195500,258034540,4005,4005,4005,4005,0
|
|
20250108,195400,258034540,4005,4005,4005,4005,0
|
|
20250108,195300,258034540,4005,4005,4005,4005,0
|
|
20250108,195200,258034540,4005,4005,4005,4005,0
|
|
20250108,195100,258034540,4005,4005,4005,4005,0
|
|
20250108,195000,258034540,4005,4005,4005,4005,0
|
|
20250108,194900,258034540,4005,4005,4005,4005,0
|
|
20250108,194800,258034540,4005,4005,4005,4005,0
|
|
20250108,194700,258034540,4005,4005,4005,4005,0
|
|
20250108,194600,258034540,4005,4005,4005,4005,0
|
|
20250108,194500,258034540,4005,4005,4005,4005,0
|
|
20250108,194400,258034540,4005,4005,4005,4005,0
|
|
20250108,194300,258034540,4005,4005,4005,4005,0
|
|
20250108,194200,258034540,4005,4005,4005,4005,0
|
|
20250108,194100,258034540,4005,4005,4005,4005,0
|
|
20250108,194000,258034540,4005,4005,4005,4005,0
|
|
20250108,193900,258034540,4005,4005,4005,4005,0
|
|
20250108,193800,258034540,4005,4005,4005,4005,0
|
|
20250108,193700,258034540,4005,4005,4005,4005,0
|
|
20250108,193600,258034540,4005,4005,4005,4005,2769
|
|
20250108,193500,258034540,4005,4005,4005,4005,0
|
|
20250108,193400,258034540,4005,4005,4005,4005,0
|
|
20250108,193300,258034540,4005,4005,4005,4005,0
|
|
20250108,193200,258034540,4005,4005,4005,4005,0
|
|
20250108,193100,258034540,4005,4005,4005,4005,0
|
|
20250108,193000,258034540,4005,4005,4005,4005,0
|
|
20250108,192900,258034540,4005,4005,4005,4005,0
|
|
20250108,192800,258034540,4005,4005,4005,4005,0
|
|
20250108,192700,258034540,4005,4005,4005,4005,0
|
|
20250108,192600,258034540,4005,4005,4005,4005,0
|
|
20250108,192500,258034540,4005,4005,4005,4005,0
|
|
20250108,192400,258034540,4005,4005,4005,4005,0
|
|
20250108,192300,258034540,4005,4005,4005,4005,0
|
|
20250108,192200,258034540,4005,4005,4005,4005,0
|
|
20250108,192100,258034540,4005,4005,4005,4005,0
|
|
20250108,192000,258034540,4005,4005,4005,4005,0
|
|
20250108,191900,258034540,4005,4005,4005,4005,0
|
|
20250108,191800,258034540,4005,4005,4005,4005,0
|
|
20250108,191700,258034540,4005,4005,4005,4005,0
|
|
20250108,191600,258034540,4005,4005,4005,4005,0
|
|
20250108,191500,258034540,4005,4005,4005,4005,0
|
|
20250108,191400,258034540,4005,4005,4005,4005,0
|
|
20250108,191300,258034540,4005,4005,4005,4005,0
|
|
20250108,191200,258034540,4005,4005,4005,4005,0
|
|
20250108,191100,258034540,4005,4005,4005,4005,0
|
|
20250108,191000,258034540,4005,4005,4005,4005,0
|
|
20250108,190900,258034540,4005,4005,4005,4005,0
|
|
20250108,190800,258034540,4005,4005,4005,4005,0
|
|
20250108,190700,258034540,4005,4005,4005,4005,0
|
|
20250108,190600,258034540,4005,4005,4005,4005,2769
|
|
20250108,190500,258034540,4005,4005,4005,4005,0
|
|
20250108,190400,258034540,4005,4005,4005,4005,0
|
|
20250108,190300,258034540,4005,4005,4005,4005,0
|
|
20250108,190200,258034540,4005,4005,4005,4005,0
|
|
20250108,190100,258034540,4005,4005,4005,4005,0
|
|
20250108,190000,258034540,4005,4005,4005,4005,0
|
|
20250108,185900,258034540,4005,4005,4005,4005,0
|
|
20250108,185800,258034540,4005,4005,4005,4005,0
|
|
20250108,185700,258034540,4005,4005,4005,4005,0
|
|
20250108,185600,258034540,4005,4005,4005,4005,0
|
|
20250108,185500,258034540,4005,4005,4005,4005,0
|
|
20250108,185400,258034540,4005,4005,4005,4005,0
|
|
20250108,185300,258034540,4005,4005,4005,4005,0
|
|
20250108,185200,258034540,4005,4005,4005,4005,0
|
|
20250108,185100,258034540,4005,4005,4005,4005,0
|
|
20250108,185000,258034540,4005,4005,4005,4005,0
|
|
20250108,184900,258034540,4005,4005,4005,4005,0
|
|
20250108,184800,258034540,4005,4005,4005,4005,0
|
|
20250108,184700,258034540,4005,4005,4005,4005,0
|
|
20250108,184600,258034540,4005,4005,4005,4005,0
|
|
20250108,184500,258034540,4005,4005,4005,4005,0
|
|
20250108,184400,258034540,4005,4005,4005,4005,0
|
|
20250108,184300,258034540,4005,4005,4005,4005,0
|
|
20250108,184200,258034540,4005,4005,4005,4005,0
|
|
20250108,184100,258034540,4005,4005,4005,4005,0
|
|
20250108,184000,258034540,4005,4005,4005,4005,0
|
|
20250108,183900,258034540,4005,4005,4005,4005,0
|
|
20250108,183800,258034540,4005,4005,4005,4005,0
|
|
20250108,183700,258034540,4005,4005,4005,4005,0
|
|
20250108,183600,258034540,4005,4005,4005,4005,2769
|
|
20250108,183500,258034540,4005,4005,4005,4005,0
|
|
20250108,183400,258034540,4005,4005,4005,4005,0
|
|
20250108,183300,258034540,4005,4005,4005,4005,0
|
|
20250108,183200,258034540,4005,4005,4005,4005,0
|
|
20250108,183100,258034540,4005,4005,4005,4005,0
|
|
20250108,183000,258034540,4005,4005,4005,4005,0
|
|
20250108,182900,258034540,4005,4005,4005,4005,0
|
|
20250108,182800,258034540,4005,4005,4005,4005,0
|
|
20250108,182700,258034540,4005,4005,4005,4005,0
|
|
20250108,182600,258034540,4005,4005,4005,4005,0
|
|
20250108,182500,258034540,4005,4005,4005,4005,0
|
|
20250108,182400,258034540,4005,4005,4005,4005,0
|
|
20250108,182300,258034540,4005,4005,4005,4005,0
|
|
20250108,182200,258034540,4005,4005,4005,4005,0
|
|
20250108,182100,258034540,4005,4005,4005,4005,0
|
|
20250108,182000,258034540,4005,4005,4005,4005,0
|
|
20250108,181900,258034540,4005,4005,4005,4005,0
|
|
20250108,181800,258034540,4005,4005,4005,4005,0
|
|
20250108,181700,258034540,4005,4005,4005,4005,0
|
|
20250108,181600,258034540,4005,4005,4005,4005,0
|
|
20250108,181500,258034540,4005,4005,4005,4005,0
|
|
20250108,181400,258034540,4005,4005,4005,4005,0
|
|
20250108,181300,258034540,4005,4005,4005,4005,0
|
|
20250108,181200,258034540,4005,4005,4005,4005,0
|
|
20250108,181100,258034540,4005,4005,4005,4005,0
|
|
20250108,181000,258034540,4005,4005,4005,4005,0
|
|
20250108,180900,258034540,4005,4005,4005,4005,0
|
|
20250108,180800,258034540,4005,4005,4005,4005,0
|
|
20250108,180700,258034540,4005,4005,4005,4005,0
|
|
20250108,180600,258034540,4005,4005,4005,4005,2769
|
|
20250108,180500,258034540,4005,4005,4005,4005,0
|
|
20250108,180400,258034540,4005,4005,4005,4005,0
|
|
20250108,180300,258034540,4005,4005,4005,4005,0
|
|
20250108,180200,258034540,4005,4005,4005,4005,0
|
|
20250108,180100,258034540,4005,4005,4005,4005,0
|
|
20250108,180000,258034540,4005,4005,4005,4005,0
|
|
20250108,175900,258034540,4005,4005,4005,4005,0
|
|
20250108,175800,258034540,4005,4005,4005,4005,0
|
|
20250108,175700,258034540,4005,4005,4005,4005,0
|
|
20250108,175600,258034540,4005,4005,4005,4005,0
|
|
20250108,175500,258034540,4005,4005,4005,4005,0
|
|
20250108,175400,258034540,4005,4005,4005,4005,0
|
|
20250108,175300,258034540,4005,4005,4005,4005,0
|
|
20250108,175200,258034540,4005,4005,4005,4005,0
|
|
20250108,175100,258034540,4005,4005,4005,4005,0
|
|
20250108,175000,258034540,4005,4005,4005,4005,0
|
|
20250108,174900,258034540,4005,4005,4005,4005,0
|
|
20250108,174800,258034540,4005,4005,4005,4005,0
|
|
20250108,174700,258034540,4005,4005,4005,4005,0
|
|
20250108,174600,258034540,4005,4005,4005,4005,0
|
|
20250108,174500,258034540,4005,4005,4005,4005,0
|
|
20250108,174400,258034540,4005,4005,4005,4005,0
|
|
20250108,174300,258034540,4005,4005,4005,4005,0
|
|
20250108,174200,258034540,4005,4005,4005,4005,0
|
|
20250108,174100,258034540,4005,4005,4005,4005,0
|
|
20250108,174000,258034540,4005,4005,4005,4005,0
|
|
20250108,173900,258034540,4005,4005,4005,4005,0
|
|
20250108,173800,258034540,4005,4005,4005,4005,0
|
|
20250108,173700,258034540,4005,4005,4005,4005,0
|
|
20250108,173600,258034540,4005,4005,4005,4005,2769
|
|
20250108,173500,258034540,4005,4005,4005,4005,0
|
|
20250108,173400,258034540,4005,4005,4005,4005,0
|
|
20250108,173300,258034540,4005,4005,4005,4005,0
|
|
20250108,173200,258034540,4005,4005,4005,4005,0
|
|
20250108,173100,258034540,4005,4005,4005,4005,0
|
|
20250108,173000,258034540,4005,4005,4005,4005,0
|
|
20250108,172900,258034540,4005,4005,4005,4005,0
|
|
20250108,172800,258034540,4005,4005,4005,4005,0
|
|
20250108,172700,258034540,4005,4005,4005,4005,0
|
|
20250108,172600,258034540,4005,4005,4005,4005,0
|
|
20250108,172500,258034540,4005,4005,4005,4005,0
|
|
20250108,172400,258034540,4005,4005,4005,4005,0
|
|
20250108,172300,258034540,4005,4005,4005,4005,0
|
|
20250108,172200,258034540,4005,4005,4005,4005,0
|
|
20250108,172100,258034540,4005,4005,4005,4005,0
|
|
20250108,172000,258034540,4005,4005,4005,4005,0
|
|
20250108,171900,258034540,4005,4005,4005,4005,0
|
|
20250108,171800,258034540,4005,4005,4005,4005,0
|
|
20250108,171700,258034540,4005,4005,4005,4005,0
|
|
20250108,171600,258034540,4005,4005,4005,4005,0
|
|
20250108,171500,258034540,4005,4005,4005,4005,0
|
|
20250108,171400,258034540,4005,4005,4005,4005,0
|
|
20250108,171300,258034540,4005,4005,4005,4005,0
|
|
20250108,171200,258034540,4005,4005,4005,4005,0
|
|
20250108,171100,258034540,4005,4005,4005,4005,0
|
|
20250108,171000,258034540,4005,4005,4005,4005,0
|
|
20250108,170900,258034540,4005,4005,4005,4005,0
|
|
20250108,170800,258034540,4005,4005,4005,4005,0
|
|
20250108,170700,258034540,4005,4005,4005,4005,0
|
|
20250108,170600,258034540,4005,4005,4005,4005,2769
|
|
20250108,170500,258034540,4005,4005,4005,4005,0
|
|
20250108,170400,258034540,4005,4005,4005,4005,0
|
|
20250108,170300,258034540,4005,4005,4005,4005,0
|
|
20250108,170200,258034540,4005,4005,4005,4005,0
|
|
20250108,170100,258034540,4005,4005,4005,4005,0
|
|
20250108,170000,258034540,4005,4005,4005,4005,0
|
|
20250108,165900,258034540,4005,4005,4005,4005,0
|
|
20250108,165800,258034540,4005,4005,4005,4005,0
|
|
20250108,165700,258034540,4005,4005,4005,4005,0
|
|
20250108,165600,258034540,4005,4005,4005,4005,0
|
|
20250108,165500,258034540,4005,4005,4005,4005,0
|
|
20250108,165400,258034540,4005,4005,4005,4005,0
|
|
20250108,165300,258034540,4005,4005,4005,4005,0
|
|
20250108,165200,258034540,4005,4005,4005,4005,0
|
|
20250108,165100,258034540,4005,4005,4005,4005,0
|
|
20250108,165000,258034540,4005,4005,4005,4005,0
|
|
20250108,164900,258034540,4005,4005,4005,4005,0
|
|
20250108,164800,258034540,4005,4005,4005,4005,0
|
|
20250108,164700,258034540,4005,4005,4005,4005,0
|
|
20250108,164600,258034540,4005,4005,4005,4005,0
|
|
20250108,164500,258034540,4005,4005,4005,4005,0
|
|
20250108,164400,258034540,4005,4005,4005,4005,0
|
|
20250108,164300,258034540,4005,4005,4005,4005,0
|
|
20250108,164200,258034540,4005,4005,4005,4005,0
|
|
20250108,164100,258034540,4005,4005,4005,4005,0
|
|
20250108,164000,258034540,4005,4005,4005,4005,0
|
|
20250108,163900,258034540,4005,4005,4005,4005,0
|
|
20250108,163800,258034540,4005,4005,4005,4005,0
|
|
20250108,163700,258034540,4005,4005,4005,4005,0
|
|
20250108,163600,258034540,4005,4005,4005,4005,2769
|
|
20250108,163500,258034540,4005,4005,4005,4005,0
|
|
20250108,163400,258034540,4005,4005,4005,4005,0
|
|
20250108,163300,258034540,4005,4005,4005,4005,0
|
|
20250108,163200,258034540,4005,4005,4005,4005,0
|
|
20250108,163100,258034540,4005,4005,4005,4005,0
|
|
20250108,163000,258034540,4005,4005,4005,4005,0
|
|
20250108,162900,258034540,4005,4005,4005,4005,0
|
|
20250108,162800,258034540,4005,4005,4005,4005,0
|
|
20250108,162700,258034540,4005,4005,4005,4005,0
|
|
20250108,162600,258034540,4005,4005,4005,4005,0
|
|
20250108,162500,258034540,4005,4005,4005,4005,0
|
|
20250108,162400,258034540,4005,4005,4005,4005,0
|
|
20250108,162300,258034540,4005,4005,4005,4005,0
|
|
20250108,162200,258034540,4005,4005,4005,4005,0
|
|
20250108,162100,258034540,4005,4005,4005,4005,0
|
|
20250108,162000,258034540,4005,4005,4005,4005,0
|
|
20250108,161900,258034540,4005,4005,4005,4005,0
|
|
20250108,161800,258034540,4005,4005,4005,4005,0
|
|
20250108,161700,258034540,4005,4005,4005,4005,0
|
|
20250108,161600,258034540,4005,4005,4005,4005,0
|
|
20250108,161500,258034540,4005,4005,4005,4005,0
|
|
20250108,161400,258034540,4005,4005,4005,4005,0
|
|
20250108,161300,258034540,4005,4005,4005,4005,0
|
|
20250108,161200,258034540,4005,4005,4005,4005,0
|
|
20250108,161100,258034540,4005,4005,4005,4005,0
|
|
20250108,161000,258034540,4005,4005,4005,4005,0
|
|
20250108,160900,258034540,4005,4005,4005,4005,0
|
|
20250108,160800,258034540,4005,4005,4005,4005,0
|
|
20250108,160700,258034540,4005,4005,4005,4005,0
|
|
20250108,160600,258034540,4005,4005,4005,4005,2769
|
|
20250108,160500,258034540,4005,4005,4005,4005,0
|
|
20250108,160400,258034540,4005,4005,4005,4005,0
|
|
20250108,160300,258034540,4005,4005,4005,4005,0
|
|
20250108,160200,258034540,4005,4005,4005,4005,0
|
|
20250108,160100,258034540,4005,4005,4005,4005,0
|
|
20250108,160000,258034540,4005,4005,4005,4005,0
|
|
20250108,155900,258034540,4005,4005,4005,4005,0
|
|
20250108,155800,258034540,4005,4005,4005,4005,0
|
|
20250108,155700,258034540,4005,4005,4005,4005,0
|
|
20250108,155600,258034540,4005,4005,4005,4005,0
|
|
20250108,155500,258034540,4005,4005,4005,4005,0
|
|
20250108,155400,258034540,4005,4005,4005,4005,0
|
|
20250108,155300,258034540,4005,4005,4005,4005,0
|
|
20250108,155200,258034540,4005,4005,4005,4005,0
|
|
20250108,155100,258034540,4005,4005,4005,4005,0
|
|
20250108,155000,258034540,4005,4005,4005,4005,0
|
|
20250108,154900,258034540,4005,4005,4005,4005,0
|
|
20250108,154800,258034540,4005,4005,4005,4005,0
|
|
20250108,154700,258034540,4005,4005,4005,4005,0
|
|
20250108,154600,258034540,4005,4005,4005,4005,0
|
|
20250108,154500,258034540,4005,4005,4005,4005,0
|
|
20250108,154400,258034540,4005,4005,4005,4005,0
|
|
20250108,154300,258034540,4005,4005,4005,4005,0
|
|
20250108,154200,258034540,4005,4005,4005,4005,0
|
|
20250108,154100,258034540,4005,4005,4005,4005,0
|
|
20250108,154000,258034540,4005,4005,4005,4005,0
|
|
20250108,153900,258034540,4005,4005,4005,4005,0
|
|
20250108,153800,258034540,4005,4005,4005,4005,0
|
|
20250108,153700,258034540,4005,4005,4005,4005,0
|
|
20250108,153600,258034540,4005,4005,4005,4005,2769
|
|
20250108,153500,258034540,4005,4005,4005,4005,0
|
|
20250108,153400,258034540,4005,4005,4005,4005,0
|
|
20250108,153300,258034540,4005,4005,4005,4005,0
|
|
20250108,153200,258034540,4005,4005,4005,4005,0
|
|
20250108,153100,258034540,4005,4005,4005,4005,0
|
|
20250108,153000,258034540,4005,4005,4005,4005,2769
|
|
20250108,152900,246944695,4000,4000,4000,4000,0
|
|
20250108,152800,246944695,4000,4000,4000,4000,0
|
|
20250108,152700,246944695,4000,4000,4000,4000,0
|
|
20250108,152600,246944695,4000,4000,4000,4000,0
|
|
20250108,152500,246944695,4000,4000,4000,4000,0
|
|
20250108,152400,246944695,4000,4000,4000,4000,0
|
|
20250108,152300,246944695,4000,4000,4000,4000,0
|
|
20250108,152200,246944695,4000,4000,4000,4000,0
|
|
20250108,152100,246944695,4000,4000,4000,4000,0
|
|
20250108,152000,246944695,4000,4000,4000,4000,0
|
|
20250108,151900,246944695,4000,4000,4010,4000,21
|
|
20250108,151800,246860655,4000,4000,4010,4000,26
|
|
20250108,151700,246756635,4005,4005,4005,4005,1000
|
|
20250108,151600,242751635,4015,4005,4015,4005,501
|
|
20250108,151500,240745120,4015,4015,4015,4015,0
|
|
20250108,151400,240745120,4015,4015,4015,4015,0
|
|
20250108,151300,240745120,4015,4015,4015,4015,0
|
|
20250108,151200,240745120,4015,4015,4015,4015,0
|
|
20250108,151100,240745120,4015,4010,4015,4010,501
|
|
20250108,151000,238736105,4015,4015,4015,4015,10
|
|
20250108,150900,238695955,4015,4015,4015,4015,0
|
|
20250108,150800,238695955,4015,4015,4015,4015,0
|
|
20250108,150700,238695955,4015,4005,4015,4005,480
|
|
20250108,150600,236773545,4015,4015,4015,4015,0
|
|
20250108,150500,236773545,4015,4015,4015,4015,0
|
|
20250108,150400,236773545,4015,4015,4015,4015,0
|
|
20250108,150300,236773545,4015,4015,4015,4015,1
|
|
20250108,150200,236769530,4005,4005,4005,4005,0
|
|
20250108,150100,236769530,4005,4010,4010,4005,4
|
|
20250108,150000,236753505,4015,4015,4015,4015,0
|
|
20250108,145900,236753505,4015,4015,4015,4015,1000
|
|
20250108,145800,232738505,4015,4015,4015,4015,1000
|
|
20250108,145700,228723505,4010,4010,4010,4010,569
|
|
20250108,145600,226441815,4010,4010,4010,4010,0
|
|
20250108,145500,226441815,4010,4010,4010,4010,0
|
|
20250108,145400,226441815,4010,4005,4010,4005,1401
|
|
20250108,145300,220828810,4010,4010,4010,4010,400
|
|
20250108,145200,219224810,4010,4010,4010,4010,232
|
|
20250108,145100,218294490,4010,4010,4010,4010,0
|
|
20250108,145000,218294490,4010,4010,4010,4010,0
|
|
20250108,144900,218294490,4010,4010,4010,4010,299
|
|
20250108,144800,217095500,4010,4010,4010,4010,1
|
|
20250108,144700,217091490,4010,4010,4010,4010,110
|
|
20250108,144600,216650390,4010,4010,4010,4010,100
|
|
20250108,144500,216249390,4010,4010,4010,4010,0
|
|
20250108,144400,216249390,4010,4010,4010,4010,500
|
|
20250108,144300,214244390,4010,4010,4010,4010,0
|
|
20250108,144200,214244390,4010,4010,4010,4010,2026
|
|
20250108,144100,206120130,3995,3995,3995,3995,0
|
|
20250108,144000,206120130,3995,4000,4010,3995,1016
|
|
20250108,143900,202056125,4000,4000,4000,4000,0
|
|
20250108,143800,202056125,4000,4000,4000,4000,86
|
|
20250108,143700,201712125,3995,3995,3995,3995,0
|
|
20250108,143600,201712125,3995,3995,3995,3995,0
|
|
20250108,143500,201712125,3995,3995,3995,3995,0
|
|
20250108,143400,201712125,3995,3995,3995,3995,201
|
|
20250108,143300,200909130,4010,4010,4010,4010,0
|
|
20250108,143200,200909130,4010,4010,4010,4010,1
|
|
20250108,143100,200905120,4010,4005,4010,4005,2056
|
|
20250108,143000,192669690,3990,3990,3990,3990,0
|
|
20250108,142900,192669690,3990,3990,3990,3990,0
|
|
20250108,142800,192669690,3990,3990,3990,3990,0
|
|
20250108,142700,192669690,3990,3990,3990,3990,206
|
|
20250108,142600,191847750,3990,3990,3990,3990,120
|
|
20250108,142500,191368950,3990,3990,3990,3990,0
|
|
20250108,142400,191368950,3990,3990,3990,3990,0
|
|
20250108,142300,191368950,3990,3990,3990,3990,20
|
|
20250108,142200,191289150,4000,4000,4000,4000,0
|
|
20250108,142100,191289150,4000,4000,4000,4000,1
|
|
20250108,142000,191285150,3990,3990,3990,3990,0
|
|
20250108,141900,191285150,3990,3990,3990,3990,0
|
|
20250108,141800,191285150,3990,3990,3990,3990,0
|
|
20250108,141700,191285150,3990,3990,3990,3990,0
|
|
20250108,141600,191285150,3990,4000,4010,3990,4681
|
|
20250108,141500,172597180,3985,3985,3985,3985,0
|
|
20250108,141400,172597180,3985,3985,3985,3985,0
|
|
20250108,141300,172597180,3985,3985,3985,3985,0
|
|
20250108,141200,172597180,3985,3985,3985,3985,0
|
|
20250108,141100,172597180,3985,3985,3985,3985,0
|
|
20250108,141000,172597180,3985,3985,3985,3985,0
|
|
20250108,140900,172597180,3985,3985,3985,3985,9
|
|
20250108,140800,172561315,3985,3990,3990,3985,500
|
|
20250108,140700,170568810,4000,4000,4000,4000,0
|
|
20250108,140600,170568810,4000,4000,4000,4000,0
|
|
20250108,140500,170568810,4000,4000,4000,4000,0
|
|
20250108,140400,170568810,4000,4000,4000,4000,0
|
|
20250108,140300,170568810,4000,4000,4000,4000,0
|
|
20250108,140200,170568810,4000,4000,4000,4000,0
|
|
20250108,140100,170568810,4000,4000,4000,4000,0
|
|
20250108,140000,170568810,4000,4000,4000,4000,0
|
|
20250108,135900,170568810,4000,4000,4000,4000,0
|
|
20250108,135800,170568810,4000,4000,4000,4000,0
|
|
20250108,135700,170568810,4000,4000,4000,4000,0
|
|
20250108,135600,170568810,4000,3995,4000,3995,603
|
|
20250108,135500,168159820,3985,3985,3985,3985,0
|
|
20250108,135400,168159820,3985,3985,3985,3985,0
|
|
20250108,135300,168159820,3985,3985,3985,3985,0
|
|
20250108,135200,168159820,3985,3985,3985,3985,0
|
|
20250108,135100,168159820,3985,3985,3985,3985,0
|
|
20250108,135000,168159820,3985,3985,3985,3985,0
|
|
20250108,134900,168159820,3985,3985,3985,3985,0
|
|
20250108,134800,168159820,3985,3985,3985,3985,0
|
|
20250108,134700,168159820,3985,3985,3985,3985,0
|
|
20250108,134600,168159820,3985,3985,3985,3985,0
|
|
20250108,134500,168159820,3985,3985,3985,3985,10
|
|
20250108,134400,168119970,3995,3995,3995,3995,0
|
|
20250108,134300,168119970,3995,3995,3995,3995,0
|
|
20250108,134200,168119970,3995,3995,3995,3995,0
|
|
20250108,134100,168119970,3995,3995,3995,3995,0
|
|
20250108,134000,168119970,3995,3995,3995,3995,0
|
|
20250108,133900,168119970,3995,3995,3995,3995,0
|
|
20250108,133800,168119970,3995,3995,3995,3995,0
|
|
20250108,133700,168119970,3995,3995,3995,3995,0
|
|
20250108,133600,168119970,3995,3995,3995,3995,0
|
|
20250108,133500,168119970,3995,3995,3995,3995,0
|
|
20250108,133400,168119970,3995,3995,3995,3995,0
|
|
20250108,133300,168119970,3995,3995,3995,3995,220
|
|
20250108,133200,167241070,4000,4000,4000,4000,0
|
|
20250108,133100,167241070,4000,4000,4000,4000,2
|
|
20250108,133000,167233070,3985,3985,3985,3985,0
|
|
20250108,132900,167233070,3985,3990,3990,3985,120
|
|
20250108,132800,166754665,4000,4000,4000,4000,0
|
|
20250108,132700,166754665,4000,4000,4000,4000,0
|
|
20250108,132600,166754665,4000,4000,4000,4000,0
|
|
20250108,132500,166754665,4000,4000,4000,4000,1
|
|
20250108,132400,166750665,3985,3985,3985,3985,0
|
|
20250108,132300,166750665,3985,3985,3985,3985,0
|
|
20250108,132200,166750665,3985,3985,3985,3985,0
|
|
20250108,132100,166750665,3985,3985,3985,3985,36
|
|
20250108,132000,166607205,4000,4000,4000,4000,0
|
|
20250108,131900,166607205,4000,4000,4000,4000,0
|
|
20250108,131800,166607205,4000,4000,4000,4000,0
|
|
20250108,131700,166607205,4000,3990,4000,3990,97
|
|
20250108,131600,166220165,3990,3990,3990,3990,4
|
|
20250108,131500,166204205,4000,4000,4000,4000,1
|
|
20250108,131400,166200205,4000,3990,4000,3990,448
|
|
20250108,131300,164412655,3975,3980,3980,3975,953
|
|
20250108,131200,160624230,3990,3990,3990,3990,2
|
|
20250108,131100,160616250,3990,3990,3990,3990,2
|
|
20250108,131000,160608270,3990,3990,3990,3990,0
|
|
20250108,130900,160608270,3990,3990,3990,3990,0
|
|
20250108,130800,160608270,3990,3990,3990,3990,0
|
|
20250108,130700,160608270,3990,3990,3990,3990,0
|
|
20250108,130600,160608270,3990,3990,3990,3990,0
|
|
20250108,130500,160608270,3990,3990,3990,3990,0
|
|
20250108,130400,160608270,3990,3990,3990,3990,0
|
|
20250108,130300,160608270,3990,3990,3990,3990,0
|
|
20250108,130200,160608270,3990,3990,3990,3990,0
|
|
20250108,130100,160608270,3990,3990,3990,3990,0
|
|
20250108,130000,160608270,3990,3990,3990,3990,0
|
|
20250108,125900,160608270,3990,3990,3990,3990,0
|
|
20250108,125800,160608270,3990,3990,3990,3990,0
|
|
20250108,125700,160608270,3990,3990,3990,3990,0
|
|
20250108,125600,160608270,3990,3980,3990,3980,210
|
|
20250108,125500,159772370,3990,3990,3990,3990,0
|
|
20250108,125400,159772370,3990,3990,3990,3990,0
|
|
20250108,125300,159772370,3990,3990,3990,3990,0
|
|
20250108,125200,159772370,3990,3990,3990,3990,1
|
|
20250108,125100,159768380,3990,3990,3990,3990,0
|
|
20250108,125000,159768380,3990,3990,3990,3990,0
|
|
20250108,124900,159768380,3990,3990,3990,3990,32
|
|
20250108,124800,159640700,3990,3990,3990,3990,0
|
|
20250108,124700,159640700,3990,3990,3990,3990,0
|
|
20250108,124600,159640700,3990,3990,3990,3990,10
|
|
20250108,124500,159600800,3970,3970,3970,3970,7
|
|
20250108,124400,159573010,4000,4000,4000,4000,0
|
|
20250108,124300,159573010,4000,4000,4000,4000,0
|
|
20250108,124200,159573010,4000,4000,4000,4000,0
|
|
20250108,124100,159573010,4000,4000,4000,4000,0
|
|
20250108,124000,159573010,4000,4000,4000,4000,0
|
|
20250108,123900,159573010,4000,4000,4000,4000,0
|
|
20250108,123800,159573010,4000,4000,4000,4000,0
|
|
20250108,123700,159573010,4000,4000,4000,4000,0
|
|
20250108,123600,159573010,4000,4000,4000,4000,0
|
|
20250108,123500,159573010,4000,4000,4000,4000,0
|
|
20250108,123400,159573010,4000,4000,4000,4000,0
|
|
20250108,123300,159573010,4000,4000,4000,4000,0
|
|
20250108,123200,159573010,4000,4000,4000,4000,18
|
|
20250108,123100,159501010,3985,3985,3985,3985,0
|
|
20250108,123000,159501010,3985,3985,3985,3985,285
|
|
20250108,122900,158365285,3975,3975,3975,3975,0
|
|
20250108,122800,158365285,3975,3975,3975,3975,0
|
|
20250108,122700,158365285,3975,3975,3975,3975,0
|
|
20250108,122600,158365285,3975,3975,3975,3975,0
|
|
20250108,122500,158365285,3975,3975,3975,3975,0
|
|
20250108,122400,158365285,3975,3975,3975,3975,739
|
|
20250108,122300,155427760,3975,3975,3975,3975,0
|
|
20250108,122200,155427760,3975,3975,3975,3975,0
|
|
20250108,122100,155427760,3975,3975,3975,3975,0
|
|
20250108,122000,155427760,3975,3975,3975,3975,0
|
|
20250108,121900,155427760,3975,3975,3975,3975,0
|
|
20250108,121800,155427760,3975,3975,3975,3975,0
|
|
20250108,121700,155427760,3975,3975,3975,3975,49
|
|
20250108,121600,155232985,3975,3975,3975,3975,0
|
|
20250108,121500,155232985,3975,3975,3975,3975,0
|
|
20250108,121400,155232985,3975,3975,3975,3975,0
|
|
20250108,121300,155232985,3975,3975,3975,3975,1
|
|
20250108,121200,155229010,3960,3960,3960,3960,0
|
|
20250108,121100,155229010,3960,3970,3970,3960,2282
|
|
20250108,121000,146172620,3975,3975,3975,3975,0
|
|
20250108,120900,146172620,3975,3975,3975,3975,20
|
|
20250108,120800,146093120,3975,3975,3975,3975,0
|
|
20250108,120700,146093120,3975,3975,3975,3975,333
|
|
20250108,120600,144769445,3980,3980,3980,3980,180
|
|
20250108,120500,144053045,3980,3980,3980,3980,0
|
|
20250108,120400,144053045,3980,3980,3980,3980,0
|
|
20250108,120300,144053045,3980,3980,3980,3980,0
|
|
20250108,120200,144053045,3980,3980,3980,3980,0
|
|
20250108,120100,144053045,3980,3980,3980,3980,0
|
|
20250108,120000,144053045,3980,3980,3980,3980,0
|
|
20250108,115900,144053045,3980,3980,3980,3980,0
|
|
20250108,115800,144053045,3980,3980,3980,3980,0
|
|
20250108,115700,144053045,3980,3980,3980,3980,0
|
|
20250108,115600,144053045,3980,3980,3980,3980,1
|
|
20250108,115500,144049065,3985,3985,3985,3985,6
|
|
20250108,115400,144025155,3985,3985,3985,3985,0
|
|
20250108,115300,144025155,3985,3985,3985,3985,9
|
|
20250108,115200,143989290,3985,3985,3985,3985,49
|
|
20250108,115100,143794025,4010,4010,4010,4010,0
|
|
20250108,115000,143794025,4010,4010,4010,4010,0
|
|
20250108,114900,143794025,4010,4010,4010,4010,0
|
|
20250108,114800,143794025,4010,4010,4010,4010,0
|
|
20250108,114700,143794025,4010,4010,4010,4010,0
|
|
20250108,114600,143794025,4010,4010,4010,4010,0
|
|
20250108,114500,143794025,4010,4010,4010,4010,10
|
|
20250108,114400,143753925,4000,4000,4000,4000,0
|
|
20250108,114300,143753925,4000,4000,4000,4000,0
|
|
20250108,114200,143753925,4000,4000,4000,4000,0
|
|
20250108,114100,143753925,4000,4000,4000,4000,0
|
|
20250108,114000,143753925,4000,4000,4000,4000,0
|
|
20250108,113900,143753925,4000,4000,4000,4000,500
|
|
20250108,113800,141753925,4010,4010,4010,4010,0
|
|
20250108,113700,141753925,4010,4010,4010,4010,300
|
|
20250108,113600,140550925,4000,3995,4000,3995,1382
|
|
20250108,113500,135023675,3980,3980,3980,3980,43
|
|
20250108,113400,134852535,3980,3980,3980,3980,0
|
|
20250108,113300,134852535,3980,3980,3980,3980,0
|
|
20250108,113200,134852535,3980,3980,3980,3980,0
|
|
20250108,113100,134852535,3980,3980,3980,3980,0
|
|
20250108,113000,134852535,3980,3980,3980,3980,0
|
|
20250108,112900,134852535,3980,3980,3980,3980,0
|
|
20250108,112800,134852535,3980,3980,3980,3980,1
|
|
20250108,112700,134848555,3995,3995,3995,3995,0
|
|
20250108,112600,134848555,3995,3995,3995,3995,1
|
|
20250108,112500,134844560,3970,3970,3970,3970,0
|
|
20250108,112400,134844560,3970,3970,3970,3970,0
|
|
20250108,112300,134844560,3970,3980,3980,3970,2762
|
|
20250108,112200,123872570,3980,3980,3980,3980,1
|
|
20250108,112100,123868590,4010,4010,4010,4010,2
|
|
20250108,112000,123860570,3980,3980,3980,3980,0
|
|
20250108,111900,123860570,3980,3980,3980,3980,1
|
|
20250108,111800,123856590,4010,4010,4010,4010,0
|
|
20250108,111700,123856590,4010,4010,4010,4010,0
|
|
20250108,111600,123856590,4010,4010,4010,4010,0
|
|
20250108,111500,123856590,4010,4010,4010,4010,0
|
|
20250108,111400,123856590,4010,4010,4010,4010,0
|
|
20250108,111300,123856590,4010,4010,4010,4010,0
|
|
20250108,111200,123856590,4010,4010,4010,4010,0
|
|
20250108,111100,123856590,4010,4010,4010,4010,1
|
|
20250108,111000,123852580,4010,3995,4010,3995,5949
|
|
20250108,110900,100086310,3995,3995,3995,3995,0
|
|
20250108,110800,100086310,3995,3995,3995,3995,0
|
|
20250108,110700,100086310,3995,3995,3995,3995,87
|
|
20250108,110600,99738745,3995,3985,3995,3985,317
|
|
20250108,110500,98473985,3985,3975,3985,3975,298
|
|
20250108,110400,97287970,3965,3975,3975,3965,1005
|
|
20250108,110300,93302405,3975,3975,3975,3975,0
|
|
20250108,110200,93302405,3975,3975,3975,3975,3
|
|
20250108,110100,93290480,3980,3980,3980,3980,0
|
|
20250108,110000,93290480,3980,3980,3980,3980,0
|
|
20250108,105900,93290480,3980,3980,3980,3980,534
|
|
20250108,105800,91165160,3985,3985,3985,3985,0
|
|
20250108,105700,91165160,3985,3985,3985,3985,0
|
|
20250108,105600,91165160,3985,3985,3985,3985,3
|
|
20250108,105500,91153205,3975,3975,3975,3975,0
|
|
20250108,105400,91153205,3975,3975,3975,3975,0
|
|
20250108,105300,91153205,3975,3975,3975,3975,0
|
|
20250108,105200,91153205,3975,3970,3975,3970,712
|
|
20250108,105100,88324500,3970,3970,3970,3970,1
|
|
20250108,105000,88320530,3965,3965,3965,3965,0
|
|
20250108,104900,88320530,3965,3965,3965,3965,0
|
|
20250108,104800,88320530,3965,3965,3965,3965,183
|
|
20250108,104700,87594935,3965,3965,3965,3965,0
|
|
20250108,104600,87594935,3965,3965,3965,3965,0
|
|
20250108,104500,87594935,3965,3965,3965,3965,0
|
|
20250108,104400,87594935,3965,3965,3965,3965,2
|
|
20250108,104300,87587005,3955,3955,3955,3955,10
|
|
20250108,104200,87547455,3955,3955,3955,3955,0
|
|
20250108,104100,87547455,3955,3955,3955,3955,0
|
|
20250108,104000,87547455,3955,3955,3955,3955,0
|
|
20250108,103900,87547455,3955,3955,3955,3955,0
|
|
20250108,103800,87547455,3955,3955,3955,3955,0
|
|
20250108,103700,87547455,3955,3955,3955,3955,1000
|
|
20250108,103600,83592455,3965,3965,3965,3965,15
|
|
20250108,103500,83532980,3970,3970,3970,3970,0
|
|
20250108,103400,83532980,3970,3970,3970,3970,0
|
|
20250108,103300,83532980,3970,3970,3970,3970,100
|
|
20250108,103200,83135980,3975,3975,3975,3975,0
|
|
20250108,103100,83135980,3975,3975,3975,3975,0
|
|
20250108,103000,83135980,3975,3975,3975,3975,0
|
|
20250108,102900,83135980,3975,3975,3975,3975,2
|
|
20250108,102800,83128030,3960,3955,3960,3955,305
|
|
20250108,102700,81920755,3955,3955,3955,3955,5
|
|
20250108,102600,81900980,3960,3960,3960,3960,0
|
|
20250108,102500,81900980,3960,3960,3960,3960,100
|
|
20250108,102400,81504980,3960,3960,3960,3960,100
|
|
20250108,102300,81108980,3955,3955,3955,3955,20
|
|
20250108,102200,81029880,3955,3955,3955,3955,0
|
|
20250108,102100,81029880,3955,3955,3955,3955,0
|
|
20250108,102000,81029880,3955,3955,3955,3955,0
|
|
20250108,101900,81029880,3955,3955,3955,3955,0
|
|
20250108,101800,81029880,3955,3955,3955,3955,0
|
|
20250108,101700,81029880,3955,3955,3955,3955,0
|
|
20250108,101600,81029880,3955,3955,3955,3955,0
|
|
20250108,101500,81029880,3955,3955,3955,3955,950
|
|
20250108,101400,77272630,3970,3970,3970,3970,104
|
|
20250108,101300,76859750,3955,3955,3955,3955,1
|
|
20250108,101200,76855795,3970,3970,3970,3970,0
|
|
20250108,101100,76855795,3970,3960,3970,3960,187
|
|
20250108,101000,76114695,3955,3955,3955,3955,0
|
|
20250108,100900,76114695,3955,3955,3955,3955,0
|
|
20250108,100800,76114695,3955,3955,3955,3955,0
|
|
20250108,100700,76114695,3955,3955,3955,3955,0
|
|
20250108,100600,76114695,3955,3970,3970,3955,2
|
|
20250108,100500,76106770,3955,3955,3955,3955,0
|
|
20250108,100400,76106770,3955,3955,3955,3955,0
|
|
20250108,100300,76106770,3955,3955,3955,3955,36
|
|
20250108,100200,75964390,3955,3955,3955,3955,0
|
|
20250108,100100,75964390,3955,3955,3955,3955,0
|
|
20250108,100000,75964390,3955,3955,3955,3955,0
|
|
20250108,095900,75964390,3955,3955,3955,3955,0
|
|
20250108,095800,75964390,3955,3955,3955,3955,0
|
|
20250108,095700,75964390,3955,3955,3955,3955,0
|
|
20250108,095600,75964390,3955,3955,3955,3950,2562
|
|
20250108,095500,65839110,3955,3955,3955,3955,70
|
|
20250108,095400,65562260,3955,3955,3955,3955,0
|
|
20250108,095300,65562260,3955,3955,3955,3955,0
|
|
20250108,095200,65562260,3955,3955,3955,3955,0
|
|
20250108,095100,65562260,3955,3955,3955,3955,1000
|
|
20250108,095000,61607260,3955,3955,3955,3955,0
|
|
20250108,094900,61607260,3955,3980,3980,3955,2
|
|
20250108,094800,61599325,3955,3960,3960,3955,1013
|
|
20250108,094700,57587850,3985,3985,3985,3985,0
|
|
20250108,094600,57587850,3985,3960,3985,3955,341
|
|
20250108,094500,56237545,3960,3970,3970,3960,1000
|
|
20250108,094400,52275870,3975,3980,3980,3970,477
|
|
20250108,094300,50380365,3985,3985,3985,3985,2
|
|
20250108,094200,50372395,3990,3990,3990,3990,4
|
|
20250108,094100,50356435,3990,3990,3990,3990,0
|
|
20250108,094000,50356435,3990,3990,3990,3990,0
|
|
20250108,093900,50356435,3990,3980,3990,3980,198
|
|
20250108,093800,49568275,3975,3975,3975,3975,0
|
|
20250108,093700,49568275,3975,3975,3975,3975,226
|
|
20250108,093600,48669925,3970,3970,3975,3970,28
|
|
20250108,093500,48558745,3965,3965,3965,3965,0
|
|
20250108,093400,48558745,3965,3965,3965,3965,578
|
|
20250108,093300,46266975,3980,3980,3980,3980,0
|
|
20250108,093200,46266975,3980,3980,3980,3980,0
|
|
20250108,093100,46266975,3980,3980,3980,3980,100
|
|
20250108,093000,45868975,3985,3985,3985,3985,6
|
|
20250108,092900,45845065,3985,3970,3985,3970,79
|
|
20250108,092800,45531375,3985,3990,3990,3985,7
|
|
20250108,092700,45503475,3955,3970,3970,3955,1840
|
|
20250108,092600,38213755,3995,3995,3995,3970,693
|
|
20250108,092500,35461835,3975,3975,3975,3975,10
|
|
20250108,092400,35422085,3975,3980,3980,3975,500
|
|
20250108,092300,33434580,4000,4000,4000,4000,0
|
|
20250108,092200,33434580,4000,3980,4000,3975,1166
|
|
20250108,092100,28799105,4000,4000,4000,4000,40
|
|
20250108,092000,28639105,4005,3985,4005,3970,236
|
|
20250108,091900,27700095,4015,4015,4015,4015,0
|
|
20250108,091800,27700095,4015,4000,4015,3990,985
|
|
20250108,091700,23765860,4020,4000,4025,4000,13
|
|
20250108,091600,23713570,4035,4035,4035,4035,0
|
|
20250108,091500,23713570,4035,4035,4035,4035,0
|
|
20250108,091400,23713570,4035,4035,4035,4035,0
|
|
20250108,091300,23713570,4035,3995,4035,3995,785
|
|
20250108,091200,20577095,4040,3995,4040,3995,2
|
|
20250108,091100,20569060,4045,4010,4045,3995,761
|
|
20250108,091000,17526400,4045,4045,4045,4045,25
|
|
20250108,090900,17425275,4045,4040,4050,4040,510
|
|
20250108,090800,15362270,4045,4045,4045,4045,0
|
|
20250108,090700,15362270,4045,4045,4045,4045,14
|
|
20250108,090600,15305640,4045,4060,4060,4045,62
|
|
20250108,090500,15054400,4070,4080,4080,4005,450
|
|
20250108,090400,13248275,4080,4095,4095,3995,164
|
|
20250108,090300,12590135,3980,4095,4095,3980,4
|
|
20250108,090200,12573870,4100,3985,4100,3970,1160
|
|
20250108,090100,7962640,3985,3985,3985,3985,68
|
|
20250108,090000,7691660,3980,3970,3980,3970,413
|