699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,203600,319874130,4075,4075,4075,4075,2513
|
|
20250109,203500,319874130,4075,4075,4075,4075,0
|
|
20250109,203400,319874130,4075,4075,4075,4075,0
|
|
20250109,203300,319874130,4075,4075,4075,4075,0
|
|
20250109,203200,319874130,4075,4075,4075,4075,0
|
|
20250109,203100,319874130,4075,4075,4075,4075,0
|
|
20250109,203000,319874130,4075,4075,4075,4075,0
|
|
20250109,202900,319874130,4075,4075,4075,4075,0
|
|
20250109,202800,319874130,4075,4075,4075,4075,0
|
|
20250109,202700,319874130,4075,4075,4075,4075,0
|
|
20250109,202600,319874130,4075,4075,4075,4075,0
|
|
20250109,202500,319874130,4075,4075,4075,4075,0
|
|
20250109,202400,319874130,4075,4075,4075,4075,0
|
|
20250109,202300,319874130,4075,4075,4075,4075,0
|
|
20250109,202200,319874130,4075,4075,4075,4075,0
|
|
20250109,202100,319874130,4075,4075,4075,4075,0
|
|
20250109,202000,319874130,4075,4075,4075,4075,0
|
|
20250109,201900,319874130,4075,4075,4075,4075,0
|
|
20250109,201800,319874130,4075,4075,4075,4075,0
|
|
20250109,201700,319874130,4075,4075,4075,4075,0
|
|
20250109,201600,319874130,4075,4075,4075,4075,0
|
|
20250109,201500,319874130,4075,4075,4075,4075,0
|
|
20250109,201400,319874130,4075,4075,4075,4075,0
|
|
20250109,201300,319874130,4075,4075,4075,4075,0
|
|
20250109,201200,319874130,4075,4075,4075,4075,0
|
|
20250109,201100,319874130,4075,4075,4075,4075,0
|
|
20250109,201000,319874130,4075,4075,4075,4075,0
|
|
20250109,200900,319874130,4075,4075,4075,4075,0
|
|
20250109,200800,319874130,4075,4075,4075,4075,0
|
|
20250109,200700,319874130,4075,4075,4075,4075,0
|
|
20250109,200600,319874130,4075,4075,4075,4075,2513
|
|
20250109,200500,319874130,4075,4075,4075,4075,0
|
|
20250109,200400,319874130,4075,4075,4075,4075,0
|
|
20250109,200300,319874130,4075,4075,4075,4075,0
|
|
20250109,200200,319874130,4075,4075,4075,4075,0
|
|
20250109,200100,319874130,4075,4075,4075,4075,0
|
|
20250109,200000,319874130,4075,4075,4075,4075,0
|
|
20250109,195900,319874130,4075,4075,4075,4075,0
|
|
20250109,195800,319874130,4075,4075,4075,4075,0
|
|
20250109,195700,319874130,4075,4075,4075,4075,0
|
|
20250109,195600,319874130,4075,4075,4075,4075,0
|
|
20250109,195500,319874130,4075,4075,4075,4075,0
|
|
20250109,195400,319874130,4075,4075,4075,4075,0
|
|
20250109,195300,319874130,4075,4075,4075,4075,0
|
|
20250109,195200,319874130,4075,4075,4075,4075,0
|
|
20250109,195100,319874130,4075,4075,4075,4075,0
|
|
20250109,195000,319874130,4075,4075,4075,4075,0
|
|
20250109,194900,319874130,4075,4075,4075,4075,0
|
|
20250109,194800,319874130,4075,4075,4075,4075,0
|
|
20250109,194700,319874130,4075,4075,4075,4075,0
|
|
20250109,194600,319874130,4075,4075,4075,4075,0
|
|
20250109,194500,319874130,4075,4075,4075,4075,0
|
|
20250109,194400,319874130,4075,4075,4075,4075,0
|
|
20250109,194300,319874130,4075,4075,4075,4075,0
|
|
20250109,194200,319874130,4075,4075,4075,4075,0
|
|
20250109,194100,319874130,4075,4075,4075,4075,0
|
|
20250109,194000,319874130,4075,4075,4075,4075,0
|
|
20250109,193900,319874130,4075,4075,4075,4075,0
|
|
20250109,193800,319874130,4075,4075,4075,4075,0
|
|
20250109,193700,319874130,4075,4075,4075,4075,0
|
|
20250109,193600,319874130,4075,4075,4075,4075,2513
|
|
20250109,193500,319874130,4075,4075,4075,4075,0
|
|
20250109,193400,319874130,4075,4075,4075,4075,0
|
|
20250109,193300,319874130,4075,4075,4075,4075,0
|
|
20250109,193200,319874130,4075,4075,4075,4075,0
|
|
20250109,193100,319874130,4075,4075,4075,4075,0
|
|
20250109,193000,319874130,4075,4075,4075,4075,0
|
|
20250109,192900,319874130,4075,4075,4075,4075,0
|
|
20250109,192800,319874130,4075,4075,4075,4075,0
|
|
20250109,192700,319874130,4075,4075,4075,4075,0
|
|
20250109,192600,319874130,4075,4075,4075,4075,0
|
|
20250109,192500,319874130,4075,4075,4075,4075,0
|
|
20250109,192400,319874130,4075,4075,4075,4075,0
|
|
20250109,192300,319874130,4075,4075,4075,4075,0
|
|
20250109,192200,319874130,4075,4075,4075,4075,0
|
|
20250109,192100,319874130,4075,4075,4075,4075,0
|
|
20250109,192000,319874130,4075,4075,4075,4075,0
|
|
20250109,191900,319874130,4075,4075,4075,4075,0
|
|
20250109,191800,319874130,4075,4075,4075,4075,0
|
|
20250109,191700,319874130,4075,4075,4075,4075,0
|
|
20250109,191600,319874130,4075,4075,4075,4075,0
|
|
20250109,191500,319874130,4075,4075,4075,4075,0
|
|
20250109,191400,319874130,4075,4075,4075,4075,0
|
|
20250109,191300,319874130,4075,4075,4075,4075,0
|
|
20250109,191200,319874130,4075,4075,4075,4075,0
|
|
20250109,191100,319874130,4075,4075,4075,4075,0
|
|
20250109,191000,319874130,4075,4075,4075,4075,0
|
|
20250109,190900,319874130,4075,4075,4075,4075,0
|
|
20250109,190800,319874130,4075,4075,4075,4075,0
|
|
20250109,190700,319874130,4075,4075,4075,4075,0
|
|
20250109,190600,319874130,4075,4075,4075,4075,2513
|
|
20250109,190500,319874130,4075,4075,4075,4075,0
|
|
20250109,190400,319874130,4075,4075,4075,4075,0
|
|
20250109,190300,319874130,4075,4075,4075,4075,0
|
|
20250109,190200,319874130,4075,4075,4075,4075,0
|
|
20250109,190100,319874130,4075,4075,4075,4075,0
|
|
20250109,190000,319874130,4075,4075,4075,4075,0
|
|
20250109,185900,319874130,4075,4075,4075,4075,0
|
|
20250109,185800,319874130,4075,4075,4075,4075,0
|
|
20250109,185700,319874130,4075,4075,4075,4075,0
|
|
20250109,185600,319874130,4075,4075,4075,4075,0
|
|
20250109,185500,319874130,4075,4075,4075,4075,0
|
|
20250109,185400,319874130,4075,4075,4075,4075,0
|
|
20250109,185300,319874130,4075,4075,4075,4075,0
|
|
20250109,185200,319874130,4075,4075,4075,4075,0
|
|
20250109,185100,319874130,4075,4075,4075,4075,0
|
|
20250109,185000,319874130,4075,4075,4075,4075,0
|
|
20250109,184900,319874130,4075,4075,4075,4075,0
|
|
20250109,184800,319874130,4075,4075,4075,4075,0
|
|
20250109,184700,319874130,4075,4075,4075,4075,0
|
|
20250109,184600,319874130,4075,4075,4075,4075,0
|
|
20250109,184500,319874130,4075,4075,4075,4075,0
|
|
20250109,184400,319874130,4075,4075,4075,4075,0
|
|
20250109,184300,319874130,4075,4075,4075,4075,0
|
|
20250109,184200,319874130,4075,4075,4075,4075,0
|
|
20250109,184100,319874130,4075,4075,4075,4075,0
|
|
20250109,184000,319874130,4075,4075,4075,4075,0
|
|
20250109,183900,319874130,4075,4075,4075,4075,0
|
|
20250109,183800,319874130,4075,4075,4075,4075,0
|
|
20250109,183700,319874130,4075,4075,4075,4075,0
|
|
20250109,183600,319874130,4075,4075,4075,4075,2513
|
|
20250109,183500,319874130,4075,4075,4075,4075,0
|
|
20250109,183400,319874130,4075,4075,4075,4075,0
|
|
20250109,183300,319874130,4075,4075,4075,4075,0
|
|
20250109,183200,319874130,4075,4075,4075,4075,0
|
|
20250109,183100,319874130,4075,4075,4075,4075,0
|
|
20250109,183000,319874130,4075,4075,4075,4075,0
|
|
20250109,182900,319874130,4075,4075,4075,4075,0
|
|
20250109,182800,319874130,4075,4075,4075,4075,0
|
|
20250109,182700,319874130,4075,4075,4075,4075,0
|
|
20250109,182600,319874130,4075,4075,4075,4075,0
|
|
20250109,182500,319874130,4075,4075,4075,4075,0
|
|
20250109,182400,319874130,4075,4075,4075,4075,0
|
|
20250109,182300,319874130,4075,4075,4075,4075,0
|
|
20250109,182200,319874130,4075,4075,4075,4075,0
|
|
20250109,182100,319874130,4075,4075,4075,4075,0
|
|
20250109,182000,319874130,4075,4075,4075,4075,0
|
|
20250109,181900,319874130,4075,4075,4075,4075,0
|
|
20250109,181800,319874130,4075,4075,4075,4075,0
|
|
20250109,181700,319874130,4075,4075,4075,4075,0
|
|
20250109,181600,319874130,4075,4075,4075,4075,0
|
|
20250109,181500,319874130,4075,4075,4075,4075,0
|
|
20250109,181400,319874130,4075,4075,4075,4075,0
|
|
20250109,181300,319874130,4075,4075,4075,4075,0
|
|
20250109,181200,319874130,4075,4075,4075,4075,0
|
|
20250109,181100,319874130,4075,4075,4075,4075,0
|
|
20250109,181000,319874130,4075,4075,4075,4075,0
|
|
20250109,180900,319874130,4075,4075,4075,4075,0
|
|
20250109,180800,319874130,4075,4075,4075,4075,0
|
|
20250109,180700,319874130,4075,4075,4075,4075,0
|
|
20250109,180600,319874130,4075,4075,4075,4075,2513
|
|
20250109,180500,319874130,4075,4075,4075,4075,0
|
|
20250109,180400,319874130,4075,4075,4075,4075,0
|
|
20250109,180300,319874130,4075,4075,4075,4075,0
|
|
20250109,180200,319874130,4075,4075,4075,4075,0
|
|
20250109,180100,319874130,4075,4075,4075,4075,0
|
|
20250109,180000,319874130,4075,4075,4075,4075,0
|
|
20250109,175900,319874130,4075,4075,4075,4075,0
|
|
20250109,175800,319874130,4075,4075,4075,4075,0
|
|
20250109,175700,319874130,4075,4075,4075,4075,0
|
|
20250109,175600,319874130,4075,4075,4075,4075,0
|
|
20250109,175500,319874130,4075,4075,4075,4075,0
|
|
20250109,175400,319874130,4075,4075,4075,4075,0
|
|
20250109,175300,319874130,4075,4075,4075,4075,0
|
|
20250109,175200,319874130,4075,4075,4075,4075,0
|
|
20250109,175100,319874130,4075,4075,4075,4075,0
|
|
20250109,175000,319874130,4075,4075,4075,4075,0
|
|
20250109,174900,319874130,4075,4075,4075,4075,0
|
|
20250109,174800,319874130,4075,4075,4075,4075,0
|
|
20250109,174700,319874130,4075,4075,4075,4075,0
|
|
20250109,174600,319874130,4075,4075,4075,4075,0
|
|
20250109,174500,319874130,4075,4075,4075,4075,0
|
|
20250109,174400,319874130,4075,4075,4075,4075,0
|
|
20250109,174300,319874130,4075,4075,4075,4075,0
|
|
20250109,174200,319874130,4075,4075,4075,4075,0
|
|
20250109,174100,319874130,4075,4075,4075,4075,0
|
|
20250109,174000,319874130,4075,4075,4075,4075,0
|
|
20250109,173900,319874130,4075,4075,4075,4075,0
|
|
20250109,173800,319874130,4075,4075,4075,4075,0
|
|
20250109,173700,319874130,4075,4075,4075,4075,0
|
|
20250109,173600,319874130,4075,4075,4075,4075,2513
|
|
20250109,173500,319874130,4075,4075,4075,4075,0
|
|
20250109,173400,319874130,4075,4075,4075,4075,0
|
|
20250109,173300,319874130,4075,4075,4075,4075,0
|
|
20250109,173200,319874130,4075,4075,4075,4075,0
|
|
20250109,173100,319874130,4075,4075,4075,4075,0
|
|
20250109,173000,319874130,4075,4075,4075,4075,0
|
|
20250109,172900,319874130,4075,4075,4075,4075,0
|
|
20250109,172800,319874130,4075,4075,4075,4075,0
|
|
20250109,172700,319874130,4075,4075,4075,4075,0
|
|
20250109,172600,319874130,4075,4075,4075,4075,0
|
|
20250109,172500,319874130,4075,4075,4075,4075,0
|
|
20250109,172400,319874130,4075,4075,4075,4075,0
|
|
20250109,172300,319874130,4075,4075,4075,4075,0
|
|
20250109,172200,319874130,4075,4075,4075,4075,0
|
|
20250109,172100,319874130,4075,4075,4075,4075,0
|
|
20250109,172000,319874130,4075,4075,4075,4075,0
|
|
20250109,171900,319874130,4075,4075,4075,4075,0
|
|
20250109,171800,319874130,4075,4075,4075,4075,0
|
|
20250109,171700,319874130,4075,4075,4075,4075,0
|
|
20250109,171600,319874130,4075,4075,4075,4075,0
|
|
20250109,171500,319874130,4075,4075,4075,4075,0
|
|
20250109,171400,319874130,4075,4075,4075,4075,0
|
|
20250109,171300,319874130,4075,4075,4075,4075,0
|
|
20250109,171200,319874130,4075,4075,4075,4075,0
|
|
20250109,171100,319874130,4075,4075,4075,4075,0
|
|
20250109,171000,319874130,4075,4075,4075,4075,0
|
|
20250109,170900,319874130,4075,4075,4075,4075,0
|
|
20250109,170800,319874130,4075,4075,4075,4075,0
|
|
20250109,170700,319874130,4075,4075,4075,4075,0
|
|
20250109,170600,319874130,4075,4075,4075,4075,2513
|
|
20250109,170500,319874130,4075,4075,4075,4075,0
|
|
20250109,170400,319874130,4075,4075,4075,4075,0
|
|
20250109,170300,319874130,4075,4075,4075,4075,0
|
|
20250109,170200,319874130,4075,4075,4075,4075,0
|
|
20250109,170100,319874130,4075,4075,4075,4075,0
|
|
20250109,170000,319874130,4075,4075,4075,4075,0
|
|
20250109,165900,319874130,4075,4075,4075,4075,0
|
|
20250109,165800,319874130,4075,4075,4075,4075,0
|
|
20250109,165700,319874130,4075,4075,4075,4075,0
|
|
20250109,165600,319874130,4075,4075,4075,4075,0
|
|
20250109,165500,319874130,4075,4075,4075,4075,0
|
|
20250109,165400,319874130,4075,4075,4075,4075,0
|
|
20250109,165300,319874130,4075,4075,4075,4075,0
|
|
20250109,165200,319874130,4075,4075,4075,4075,0
|
|
20250109,165100,319874130,4075,4075,4075,4075,0
|
|
20250109,165000,319874130,4075,4075,4075,4075,0
|
|
20250109,164900,319874130,4075,4075,4075,4075,0
|
|
20250109,164800,319874130,4075,4075,4075,4075,0
|
|
20250109,164700,319874130,4075,4075,4075,4075,0
|
|
20250109,164600,319874130,4075,4075,4075,4075,0
|
|
20250109,164500,319874130,4075,4075,4075,4075,0
|
|
20250109,164400,319874130,4075,4075,4075,4075,0
|
|
20250109,164300,319874130,4075,4075,4075,4075,0
|
|
20250109,164200,319874130,4075,4075,4075,4075,0
|
|
20250109,164100,319874130,4075,4075,4075,4075,0
|
|
20250109,164000,319874130,4075,4075,4075,4075,0
|
|
20250109,163900,319874130,4075,4075,4075,4075,0
|
|
20250109,163800,319874130,4075,4075,4075,4075,0
|
|
20250109,163700,319874130,4075,4075,4075,4075,0
|
|
20250109,163600,319874130,4075,4075,4075,4075,2513
|
|
20250109,163500,319874130,4075,4075,4075,4075,0
|
|
20250109,163400,319874130,4075,4075,4075,4075,0
|
|
20250109,163300,319874130,4075,4075,4075,4075,0
|
|
20250109,163200,319874130,4075,4075,4075,4075,0
|
|
20250109,163100,319874130,4075,4075,4075,4075,0
|
|
20250109,163000,319874130,4075,4075,4075,4075,0
|
|
20250109,162900,319874130,4075,4075,4075,4075,0
|
|
20250109,162800,319874130,4075,4075,4075,4075,0
|
|
20250109,162700,319874130,4075,4075,4075,4075,0
|
|
20250109,162600,319874130,4075,4075,4075,4075,0
|
|
20250109,162500,319874130,4075,4075,4075,4075,0
|
|
20250109,162400,319874130,4075,4075,4075,4075,0
|
|
20250109,162300,319874130,4075,4075,4075,4075,0
|
|
20250109,162200,319874130,4075,4075,4075,4075,0
|
|
20250109,162100,319874130,4075,4075,4075,4075,0
|
|
20250109,162000,319874130,4075,4075,4075,4075,0
|
|
20250109,161900,319874130,4075,4075,4075,4075,0
|
|
20250109,161800,319874130,4075,4075,4075,4075,0
|
|
20250109,161700,319874130,4075,4075,4075,4075,0
|
|
20250109,161600,319874130,4075,4075,4075,4075,0
|
|
20250109,161500,319874130,4075,4075,4075,4075,0
|
|
20250109,161400,319874130,4075,4075,4075,4075,0
|
|
20250109,161300,319874130,4075,4075,4075,4075,0
|
|
20250109,161200,319874130,4075,4075,4075,4075,0
|
|
20250109,161100,319874130,4075,4075,4075,4075,0
|
|
20250109,161000,319874130,4075,4075,4075,4075,0
|
|
20250109,160900,319874130,4075,4075,4075,4075,0
|
|
20250109,160800,319874130,4075,4075,4075,4075,0
|
|
20250109,160700,319874130,4075,4075,4075,4075,0
|
|
20250109,160600,319874130,4075,4075,4075,4075,2513
|
|
20250109,160500,319874130,4075,4075,4075,4075,0
|
|
20250109,160400,319874130,4075,4075,4075,4075,0
|
|
20250109,160300,319874130,4075,4075,4075,4075,0
|
|
20250109,160200,319874130,4075,4075,4075,4075,0
|
|
20250109,160100,319874130,4075,4075,4075,4075,0
|
|
20250109,160000,319874130,4075,4075,4075,4075,0
|
|
20250109,155900,319874130,4075,4075,4075,4075,0
|
|
20250109,155800,319874130,4075,4075,4075,4075,0
|
|
20250109,155700,319874130,4075,4075,4075,4075,0
|
|
20250109,155600,319874130,4075,4075,4075,4075,0
|
|
20250109,155500,319874130,4075,4075,4075,4075,0
|
|
20250109,155400,319874130,4075,4075,4075,4075,0
|
|
20250109,155300,319874130,4075,4075,4075,4075,0
|
|
20250109,155200,319874130,4075,4075,4075,4075,0
|
|
20250109,155100,319874130,4075,4075,4075,4075,0
|
|
20250109,155000,319874130,4075,4075,4075,4075,0
|
|
20250109,154900,319874130,4075,4075,4075,4075,0
|
|
20250109,154800,319874130,4075,4075,4075,4075,0
|
|
20250109,154700,319874130,4075,4075,4075,4075,0
|
|
20250109,154600,319874130,4075,4075,4075,4075,0
|
|
20250109,154500,319874130,4075,4075,4075,4075,0
|
|
20250109,154400,319874130,4075,4075,4075,4075,0
|
|
20250109,154300,319874130,4075,4075,4075,4075,0
|
|
20250109,154200,319874130,4075,4075,4075,4075,0
|
|
20250109,154100,319874130,4075,4075,4075,4075,0
|
|
20250109,154000,319874130,4075,4075,4075,4075,0
|
|
20250109,153900,319874130,4075,4075,4075,4075,0
|
|
20250109,153800,319874130,4075,4075,4075,4075,0
|
|
20250109,153700,319874130,4075,4075,4075,4075,0
|
|
20250109,153600,319874130,4075,4075,4075,4075,2513
|
|
20250109,153500,319874130,4075,4075,4075,4075,0
|
|
20250109,153400,319874130,4075,4075,4075,4075,0
|
|
20250109,153300,319874130,4075,4075,4075,4075,0
|
|
20250109,153200,319874130,4075,4075,4075,4075,0
|
|
20250109,153100,319874130,4075,4075,4075,4075,0
|
|
20250109,153000,319874130,4075,4075,4075,4075,2513
|
|
20250109,152900,309633655,4080,4080,4080,4080,0
|
|
20250109,152800,309633655,4080,4080,4080,4080,0
|
|
20250109,152700,309633655,4080,4080,4080,4080,0
|
|
20250109,152600,309633655,4080,4080,4080,4080,0
|
|
20250109,152500,309633655,4080,4080,4080,4080,0
|
|
20250109,152400,309633655,4080,4080,4080,4080,0
|
|
20250109,152300,309633655,4080,4080,4080,4080,0
|
|
20250109,152200,309633655,4080,4080,4080,4080,0
|
|
20250109,152100,309633655,4080,4080,4080,4080,0
|
|
20250109,152000,309633655,4080,4080,4080,4080,0
|
|
20250109,151900,309633655,4080,4065,4080,4065,11
|
|
20250109,151800,309588790,4080,4075,4080,4075,2498
|
|
20250109,151700,299402030,4075,4075,4075,4075,0
|
|
20250109,151600,299402030,4075,4075,4075,4075,15
|
|
20250109,151500,299340905,4065,4065,4065,4065,39
|
|
20250109,151400,299182370,4065,4065,4065,4065,41
|
|
20250109,151300,299015705,4065,4065,4065,4065,74
|
|
20250109,151200,298714895,4060,4060,4060,4060,0
|
|
20250109,151100,298714895,4060,4060,4060,4060,500
|
|
20250109,151000,296684895,4065,4065,4065,4065,0
|
|
20250109,150900,296684895,4065,4065,4065,4065,0
|
|
20250109,150800,296684895,4065,4065,4065,4065,16
|
|
20250109,150700,296619855,4065,4070,4070,4065,1308
|
|
20250109,150600,291302825,4070,4070,4070,4070,5
|
|
20250109,150500,291282475,4075,4075,4075,4075,0
|
|
20250109,150400,291282475,4075,4075,4075,4075,0
|
|
20250109,150300,291282475,4075,4075,4075,4075,0
|
|
20250109,150200,291282475,4075,4075,4075,4075,0
|
|
20250109,150100,291282475,4075,4075,4075,4075,0
|
|
20250109,150000,291282475,4075,4075,4075,4075,0
|
|
20250109,145900,291282475,4075,4075,4075,4075,230
|
|
20250109,145800,290345225,4075,4075,4075,4075,0
|
|
20250109,145700,290345225,4075,4075,4075,4075,0
|
|
20250109,145600,290345225,4075,4075,4075,4075,0
|
|
20250109,145500,290345225,4075,4075,4075,4075,159
|
|
20250109,145400,289697300,4075,4075,4075,4075,260
|
|
20250109,145300,288637800,4075,4065,4075,4065,6
|
|
20250109,145200,288613400,4065,4065,4065,4065,0
|
|
20250109,145100,288613400,4065,4065,4065,4065,0
|
|
20250109,145000,288613400,4065,4065,4065,4065,2
|
|
20250109,144900,288605270,4065,4065,4065,4065,93
|
|
20250109,144800,288227225,4055,4055,4055,4055,0
|
|
20250109,144700,288227225,4055,4055,4055,4055,0
|
|
20250109,144600,288227225,4055,4055,4055,4055,0
|
|
20250109,144500,288227225,4055,4060,4060,4055,1070
|
|
20250109,144400,283888335,4075,4075,4075,4075,0
|
|
20250109,144300,283888335,4075,4075,4075,4075,0
|
|
20250109,144200,283888335,4075,4075,4075,4075,0
|
|
20250109,144100,283888335,4075,4075,4075,4075,0
|
|
20250109,144000,283888335,4075,4075,4075,4075,0
|
|
20250109,143900,283888335,4075,4060,4075,4055,27
|
|
20250109,143800,283778825,4080,4080,4080,4080,0
|
|
20250109,143700,283778825,4080,4080,4080,4080,0
|
|
20250109,143600,283778825,4080,4080,4080,4080,0
|
|
20250109,143500,283778825,4080,4080,4080,4080,0
|
|
20250109,143400,283778825,4080,4075,4080,4075,3
|
|
20250109,143300,283766595,4050,4050,4050,4050,2
|
|
20250109,143200,283758495,4080,4080,4080,4080,0
|
|
20250109,143100,283758495,4080,4050,4080,4050,423
|
|
20250109,143000,282045285,4050,4060,4060,4050,643
|
|
20250109,142900,279439300,4080,4080,4080,4080,0
|
|
20250109,142800,279439300,4080,4080,4080,4080,0
|
|
20250109,142700,279439300,4080,4075,4080,4075,2
|
|
20250109,142600,279431145,4060,4060,4060,4060,81
|
|
20250109,142500,279102285,4080,4080,4080,4080,0
|
|
20250109,142400,279102285,4080,4075,4080,4075,200
|
|
20250109,142300,278286785,4080,4080,4080,4080,0
|
|
20250109,142200,278286785,4080,4075,4080,4075,40
|
|
20250109,142100,278123675,4085,4085,4085,4085,0
|
|
20250109,142000,278123675,4085,4085,4085,4085,0
|
|
20250109,141900,278123675,4085,4085,4085,4085,0
|
|
20250109,141800,278123675,4085,4085,4085,4085,1
|
|
20250109,141700,278119590,4060,4060,4060,4060,0
|
|
20250109,141600,278119590,4060,4085,4085,4060,13
|
|
20250109,141500,278066535,4090,4085,4090,4065,9
|
|
20250109,141400,278029795,4085,4080,4085,4080,1000
|
|
20250109,141300,273945775,4080,4080,4080,4080,4
|
|
20250109,141200,273929455,4085,4085,4085,4085,0
|
|
20250109,141100,273929455,4085,4080,4085,4080,844
|
|
20250109,141000,270485930,4080,4080,4080,4080,0
|
|
20250109,140900,270485930,4080,4080,4080,4080,0
|
|
20250109,140800,270485930,4080,4080,4080,4080,0
|
|
20250109,140700,270485930,4080,4080,4080,4080,1
|
|
20250109,140600,270481850,4050,4050,4050,4050,0
|
|
20250109,140500,270481850,4050,4070,4080,4050,1516
|
|
20250109,140400,264303570,4070,4070,4070,4070,0
|
|
20250109,140300,264303570,4070,4070,4070,4070,1
|
|
20250109,140200,264299500,4065,4050,4065,4050,168
|
|
20250109,140100,263616715,4065,4065,4065,4065,1
|
|
20250109,140000,263612650,4060,4060,4060,4060,233
|
|
20250109,135900,262666670,4050,4050,4050,4050,3
|
|
20250109,135800,262654520,4060,4060,4060,4060,0
|
|
20250109,135700,262654520,4060,4060,4060,4060,0
|
|
20250109,135600,262654520,4060,4060,4060,4060,0
|
|
20250109,135500,262654520,4060,4060,4060,4060,0
|
|
20250109,135400,262654520,4060,4060,4060,4060,0
|
|
20250109,135300,262654520,4060,4060,4060,4060,0
|
|
20250109,135200,262654520,4060,4050,4060,4050,4000
|
|
20250109,135100,246424700,4050,4050,4050,4050,0
|
|
20250109,135000,246424700,4050,4050,4050,4050,0
|
|
20250109,134900,246424700,4050,4050,4050,4050,1
|
|
20250109,134800,246420650,4040,4040,4040,4040,0
|
|
20250109,134700,246420650,4040,4040,4040,4040,0
|
|
20250109,134600,246420650,4040,4040,4040,4040,0
|
|
20250109,134500,246420650,4040,4040,4040,4040,0
|
|
20250109,134400,246420650,4040,4040,4040,4040,0
|
|
20250109,134300,246420650,4040,4040,4040,4040,302
|
|
20250109,134200,245200570,4040,4040,4040,4040,3
|
|
20250109,134100,245188450,4040,4040,4040,4040,0
|
|
20250109,134000,245188450,4040,4045,4045,4040,1000
|
|
20250109,133900,241147750,4060,4060,4060,4060,0
|
|
20250109,133800,241147750,4060,4060,4060,4060,0
|
|
20250109,133700,241147750,4060,4060,4060,4060,0
|
|
20250109,133600,241147750,4060,4060,4060,4060,0
|
|
20250109,133500,241147750,4060,4060,4060,4060,1
|
|
20250109,133400,241143690,4060,4060,4060,4060,0
|
|
20250109,133300,241143690,4060,4060,4060,4060,0
|
|
20250109,133200,241143690,4060,4060,4060,4060,0
|
|
20250109,133100,241143690,4060,4060,4060,4060,0
|
|
20250109,133000,241143690,4060,4060,4060,4060,0
|
|
20250109,132900,241143690,4060,4060,4060,4060,0
|
|
20250109,132800,241143690,4060,4060,4060,4060,0
|
|
20250109,132700,241143690,4060,4060,4060,4060,197
|
|
20250109,132600,240343870,4060,4060,4060,4060,0
|
|
20250109,132500,240343870,4060,4065,4065,4060,451
|
|
20250109,132400,238510570,4070,4070,4070,4070,0
|
|
20250109,132300,238510570,4070,4070,4070,4070,0
|
|
20250109,132200,238510570,4070,4070,4070,4070,0
|
|
20250109,132100,238510570,4070,4070,4070,4070,0
|
|
20250109,132000,238510570,4070,4070,4070,4070,100
|
|
20250109,131900,238103570,4065,4070,4070,4065,478
|
|
20250109,131800,236159880,4070,4070,4070,4070,76
|
|
20250109,131700,235850560,4075,4075,4075,4075,1
|
|
20250109,131600,235846485,4070,4070,4070,4070,791
|
|
20250109,131500,232627115,4065,4065,4065,4065,0
|
|
20250109,131400,232627115,4065,4065,4070,4065,397
|
|
20250109,131300,231013265,4070,4070,4070,4070,479
|
|
20250109,131200,229063735,4075,4075,4075,4075,100
|
|
20250109,131100,228656235,4075,4075,4080,4075,1001
|
|
20250109,131000,224577155,4075,4070,4075,4070,821
|
|
20250109,130900,221234185,4065,4065,4065,4065,1600
|
|
20250109,130800,214730185,4070,4055,4070,4055,256
|
|
20250109,130700,213689345,4060,4060,4060,4060,0
|
|
20250109,130600,213689345,4060,4060,4060,4060,35
|
|
20250109,130500,213547245,4060,4060,4060,4060,0
|
|
20250109,130400,213547245,4060,4055,4060,4055,1287
|
|
20250109,130300,208324720,4055,4055,4055,4055,20
|
|
20250109,130200,208243620,4055,4055,4055,4055,0
|
|
20250109,130100,208243620,4055,4055,4055,4055,0
|
|
20250109,130000,208243620,4055,4055,4055,4055,0
|
|
20250109,125900,208243620,4055,4055,4055,4055,3
|
|
20250109,125800,208231455,4040,4040,4040,4040,0
|
|
20250109,125700,208231455,4040,4045,4045,4040,182
|
|
20250109,125600,207495815,4050,4050,4050,4050,0
|
|
20250109,125500,207495815,4050,4050,4050,4050,0
|
|
20250109,125400,207495815,4050,4050,4050,4050,0
|
|
20250109,125300,207495815,4050,4050,4050,4050,131
|
|
20250109,125200,206965265,4050,4050,4050,4050,0
|
|
20250109,125100,206965265,4050,4050,4050,4050,3
|
|
20250109,125000,206953115,4050,4050,4050,4050,37
|
|
20250109,124900,206803265,4050,4050,4050,4050,0
|
|
20250109,124800,206803265,4050,4050,4050,4050,210
|
|
20250109,124700,205952765,4050,4050,4050,4050,0
|
|
20250109,124600,205952765,4050,4050,4050,4050,0
|
|
20250109,124500,205952765,4050,4050,4050,4050,0
|
|
20250109,124400,205952765,4050,4060,4060,4050,85
|
|
20250109,124300,205608505,4055,4060,4060,4055,451
|
|
20250109,124200,203779695,4055,4055,4055,4055,501
|
|
20250109,124100,201748140,4050,4050,4050,4050,500
|
|
20250109,124000,199723140,4050,4050,4050,4050,1000
|
|
20250109,123900,195673140,4050,4050,4050,4050,0
|
|
20250109,123800,195673140,4050,4050,4050,4050,48
|
|
20250109,123700,195478740,4050,4040,4050,4040,161
|
|
20250109,123600,194827690,4040,4040,4040,4040,0
|
|
20250109,123500,194827690,4040,4040,4040,4040,0
|
|
20250109,123400,194827690,4040,4040,4040,4040,3
|
|
20250109,123300,194815570,4045,4050,4050,4045,300
|
|
20250109,123200,193601930,4050,4050,4050,4050,0
|
|
20250109,123100,193601930,4050,4050,4050,4050,100
|
|
20250109,123000,193196930,4070,4070,4070,4070,0
|
|
20250109,122900,193196930,4070,4070,4070,4070,0
|
|
20250109,122800,193196930,4070,4070,4070,4070,0
|
|
20250109,122700,193196930,4070,4070,4070,4070,50
|
|
20250109,122600,192993430,4075,4075,4075,4075,2
|
|
20250109,122500,192985280,4040,4070,4075,4040,1005
|
|
20250109,122400,188890090,4075,4075,4075,4075,0
|
|
20250109,122300,188890090,4075,4060,4075,4060,1100
|
|
20250109,122200,184412475,4070,4045,4070,4045,3965
|
|
20250109,122100,168336060,4040,4040,4040,4040,300
|
|
20250109,122000,167124060,4040,4040,4040,4040,287
|
|
20250109,121900,165964580,4040,4040,4040,4040,1
|
|
20250109,121800,165960540,4040,4040,4040,4040,0
|
|
20250109,121700,165960540,4040,4020,4040,4020,53
|
|
20250109,121600,165746480,4020,4020,4020,4020,0
|
|
20250109,121500,165746480,4020,4020,4020,4020,0
|
|
20250109,121400,165746480,4020,4020,4020,4020,0
|
|
20250109,121300,165746480,4020,4020,4020,4020,0
|
|
20250109,121200,165746480,4020,4020,4020,4020,0
|
|
20250109,121100,165746480,4020,4020,4020,4020,0
|
|
20250109,121000,165746480,4020,4020,4020,4020,1
|
|
20250109,120900,165742460,4020,4020,4020,4020,0
|
|
20250109,120800,165742460,4020,4020,4020,4020,0
|
|
20250109,120700,165742460,4020,4020,4020,4020,0
|
|
20250109,120600,165742460,4020,4020,4020,4020,0
|
|
20250109,120500,165742460,4020,4020,4020,4020,0
|
|
20250109,120400,165742460,4020,4020,4020,4020,0
|
|
20250109,120300,165742460,4020,4020,4020,4020,0
|
|
20250109,120200,165742460,4020,4020,4020,4020,0
|
|
20250109,120100,165742460,4020,4020,4020,4020,0
|
|
20250109,120000,165742460,4020,4050,4050,4020,58
|
|
20250109,115900,165507650,4045,4045,4045,4045,0
|
|
20250109,115800,165507650,4045,4045,4045,4045,822
|
|
20250109,115700,162182660,4050,4050,4050,4050,20
|
|
20250109,115600,162101660,4045,4050,4050,4045,2163
|
|
20250109,115500,153342230,4045,4030,4045,4030,2754
|
|
20250109,115400,142215195,4015,4015,4015,4015,1
|
|
20250109,115300,142211180,4030,4030,4030,4030,0
|
|
20250109,115200,142211180,4030,4030,4030,4030,0
|
|
20250109,115100,142211180,4030,4030,4030,4030,0
|
|
20250109,115000,142211180,4030,4030,4030,4030,0
|
|
20250109,114900,142211180,4030,4030,4030,4030,0
|
|
20250109,114800,142211180,4030,4030,4030,4030,1000
|
|
20250109,114700,138181180,4015,4015,4015,4015,0
|
|
20250109,114600,138181180,4015,4015,4015,4015,0
|
|
20250109,114500,138181180,4015,4015,4015,4015,0
|
|
20250109,114400,138181180,4015,4015,4015,4015,0
|
|
20250109,114300,138181180,4015,4015,4015,4015,3
|
|
20250109,114200,138169135,4030,4030,4030,4030,0
|
|
20250109,114100,138169135,4030,4030,4030,4030,0
|
|
20250109,114000,138169135,4030,4030,4030,4030,0
|
|
20250109,113900,138169135,4030,4025,4030,4025,2
|
|
20250109,113800,138161080,4020,4020,4020,4020,0
|
|
20250109,113700,138161080,4020,4020,4020,4020,3
|
|
20250109,113600,138149020,4020,4020,4020,4020,0
|
|
20250109,113500,138149020,4020,4020,4020,4020,0
|
|
20250109,113400,138149020,4020,4020,4020,4020,0
|
|
20250109,113300,138149020,4020,4020,4020,4020,1
|
|
20250109,113200,138145000,4015,4015,4015,4015,1
|
|
20250109,113100,138140985,4030,4030,4030,4030,0
|
|
20250109,113000,138140985,4030,4030,4030,4030,0
|
|
20250109,112900,138140985,4030,4030,4030,4030,0
|
|
20250109,112800,138140985,4030,4030,4030,4030,0
|
|
20250109,112700,138140985,4030,4030,4030,4030,1
|
|
20250109,112600,138136955,4005,4020,4025,4005,28
|
|
20250109,112500,138024360,4020,4020,4020,4020,1
|
|
20250109,112400,138020340,4010,4010,4010,4010,0
|
|
20250109,112300,138020340,4010,4010,4010,4010,0
|
|
20250109,112200,138020340,4010,4010,4010,4010,0
|
|
20250109,112100,138020340,4010,4010,4010,4010,1299
|
|
20250109,112000,132811350,4025,4025,4025,4025,0
|
|
20250109,111900,132811350,4025,4025,4025,4025,0
|
|
20250109,111800,132811350,4025,4025,4025,4025,17
|
|
20250109,111700,132742925,4025,4025,4025,4025,0
|
|
20250109,111600,132742925,4025,4025,4025,4025,0
|
|
20250109,111500,132742925,4025,4025,4025,4025,68
|
|
20250109,111400,132469225,4025,4025,4025,4025,0
|
|
20250109,111300,132469225,4025,4025,4025,4025,0
|
|
20250109,111200,132469225,4025,4025,4025,4025,0
|
|
20250109,111100,132469225,4025,4025,4025,4025,56
|
|
20250109,111000,132243825,4020,4020,4020,4020,0
|
|
20250109,110900,132243825,4020,4015,4020,4010,1771
|
|
20250109,110800,125133425,4020,4020,4020,4020,0
|
|
20250109,110700,125133425,4020,4020,4020,4020,2
|
|
20250109,110600,125125385,4015,4015,4015,4015,5
|
|
20250109,110500,125105310,4025,4025,4025,4025,0
|
|
20250109,110400,125105310,4025,4025,4025,4025,0
|
|
20250109,110300,125105310,4025,4015,4025,4015,70
|
|
20250109,110200,124823920,4015,4015,4015,4015,0
|
|
20250109,110100,124823920,4015,4015,4015,4015,320
|
|
20250109,110000,123539120,4015,4015,4015,4015,0
|
|
20250109,105900,123539120,4015,4015,4015,4015,0
|
|
20250109,105800,123539120,4015,4015,4015,4015,0
|
|
20250109,105700,123539120,4015,4015,4015,4015,0
|
|
20250109,105600,123539120,4015,4015,4015,4015,6
|
|
20250109,105500,123515030,4035,4035,4035,4035,38
|
|
20250109,105400,123361700,4020,4020,4020,4020,1024
|
|
20250109,105300,119245220,4025,4025,4025,4025,547
|
|
20250109,105200,117043545,4025,4030,4030,4025,103
|
|
20250109,105100,116628470,4040,4040,4040,4040,0
|
|
20250109,105000,116628470,4040,4040,4040,4040,0
|
|
20250109,104900,116628470,4040,4040,4040,4040,1
|
|
20250109,104800,116624430,4030,4030,4030,4030,0
|
|
20250109,104700,116624430,4030,4030,4030,4030,0
|
|
20250109,104600,116624430,4030,4035,4035,4030,106
|
|
20250109,104500,116196825,4050,4050,4050,4050,0
|
|
20250109,104400,116196825,4050,4040,4050,4040,46
|
|
20250109,104300,116010535,4050,4045,4050,4045,4646
|
|
20250109,104200,97198885,4045,4040,4045,4040,120
|
|
20250109,104100,96713535,4050,4045,4050,4045,500
|
|
20250109,104000,94689805,4035,4045,4045,4035,53
|
|
20250109,103900,94475440,4045,4035,4045,4030,93
|
|
20250109,103800,94100625,4035,4035,4035,4035,0
|
|
20250109,103700,94100625,4035,4035,4035,4035,0
|
|
20250109,103600,94100625,4035,4015,4035,4015,1005
|
|
20250109,103500,90045550,4015,4015,4015,4015,3
|
|
20250109,103400,90033505,4045,4030,4045,4030,1415
|
|
20250109,103300,84322450,4030,4030,4030,4030,0
|
|
20250109,103200,84322450,4030,4030,4030,4030,97
|
|
20250109,103100,83931540,4025,4025,4025,4025,35
|
|
20250109,103000,83790665,4010,4010,4010,4010,10
|
|
20250109,102900,83750565,4030,4030,4030,4030,0
|
|
20250109,102800,83750565,4030,4030,4030,4030,0
|
|
20250109,102700,83750565,4030,4030,4030,4030,10
|
|
20250109,102600,83710265,4035,4025,4035,4025,12
|
|
20250109,102500,83661890,4020,4020,4020,4020,3000
|
|
20250109,102400,71601890,4015,4010,4015,4010,2691
|
|
20250109,102300,60801870,4010,4010,4010,4010,24
|
|
20250109,102200,60705630,4010,4010,4010,4010,0
|
|
20250109,102100,60705630,4010,4010,4010,4010,0
|
|
20250109,102000,60705630,4010,4010,4010,4010,0
|
|
20250109,101900,60705630,4010,4010,4010,4010,10
|
|
20250109,101800,60665530,3990,3990,3990,3990,3
|
|
20250109,101700,60653560,4010,4010,4010,4010,0
|
|
20250109,101600,60653560,4010,4010,4010,4010,238
|
|
20250109,101500,59699180,4010,4010,4010,4010,0
|
|
20250109,101400,59699180,4010,4010,4010,4010,0
|
|
20250109,101300,59699180,4010,4010,4010,4010,0
|
|
20250109,101200,59699180,4010,4010,4010,4010,0
|
|
20250109,101100,59699180,4010,4010,4010,4010,0
|
|
20250109,101000,59699180,4010,4010,4010,4010,0
|
|
20250109,100900,59699180,4010,4010,4010,4010,0
|
|
20250109,100800,59699180,4010,4010,4010,4010,0
|
|
20250109,100700,59699180,4010,4010,4010,4010,0
|
|
20250109,100600,59699180,4010,4010,4010,4010,5
|
|
20250109,100500,59679130,3990,3990,3990,3990,0
|
|
20250109,100400,59679130,3990,3990,3990,3990,10
|
|
20250109,100300,59639230,4015,4015,4015,4015,1
|
|
20250109,100200,59635215,3995,4015,4015,3995,24
|
|
20250109,100100,59539315,4010,3980,4010,3975,5
|
|
20250109,100000,59519370,4000,4000,4000,4000,200
|
|
20250109,095900,58719370,4000,3980,4000,3980,4
|
|
20250109,095800,58703390,3980,3980,3980,3980,0
|
|
20250109,095700,58703390,3980,3980,3980,3980,0
|
|
20250109,095600,58703390,3980,3980,3980,3980,79
|
|
20250109,095500,58388970,3970,3970,3970,3970,0
|
|
20250109,095400,58388970,3970,3970,3970,3970,0
|
|
20250109,095300,58388970,3970,3970,3970,3970,499
|
|
20250109,095200,56407940,3970,3970,3970,3970,1
|
|
20250109,095100,56403970,3970,3970,3970,3970,500
|
|
20250109,095000,54418970,3970,3970,3970,3970,0
|
|
20250109,094900,54418970,3970,3970,3970,3970,595
|
|
20250109,094800,52056820,3970,3970,3970,3970,0
|
|
20250109,094700,52056820,3970,3970,3970,3970,0
|
|
20250109,094600,52056820,3970,3970,3970,3970,2164
|
|
20250109,094500,43465740,3980,3980,3980,3980,1
|
|
20250109,094400,43461760,3970,3980,3980,3970,1034
|
|
20250109,094300,39355560,3980,3980,3990,3980,49
|
|
20250109,094200,39160490,3980,3980,3990,3980,435
|
|
20250109,094100,37429180,3995,3995,3995,3995,746
|
|
20250109,094000,34448910,3995,3995,3995,3995,0
|
|
20250109,093900,34448910,3995,3980,3995,3980,601
|
|
20250109,093800,32056915,3980,3980,3980,3980,2802
|
|
20250109,093700,20904955,3995,3995,3995,3995,1
|
|
20250109,093600,20900960,3980,3980,3980,3980,58
|
|
20250109,093500,20670120,3980,3980,3980,3980,50
|
|
20250109,093400,20471120,3980,3980,3980,3980,1
|
|
20250109,093300,20467140,3975,3975,3975,3975,0
|
|
20250109,093200,20467140,3975,3970,3975,3970,122
|
|
20250109,093100,19982445,3970,3970,3970,3970,0
|
|
20250109,093000,19982445,3970,3970,3970,3970,2
|
|
20250109,092900,19974505,3955,3955,3955,3955,31
|
|
20250109,092800,19851900,3955,3960,3965,3955,1616
|
|
20250109,092700,13454520,3965,3995,3995,3965,987
|
|
20250109,092600,9541005,3995,3995,3995,3995,0
|
|
20250109,092500,9541005,3995,3995,3995,3995,0
|
|
20250109,092400,9541005,3995,3995,3995,3995,10
|
|
20250109,092300,9501055,3995,3995,3995,3995,0
|
|
20250109,092200,9501055,3995,3995,3995,3970,252
|
|
20250109,092100,8500190,3970,3970,3970,3970,9
|
|
20250109,092000,8464460,3995,3995,3995,3995,0
|
|
20250109,091900,8464460,3995,3995,3995,3995,1
|
|
20250109,091800,8460465,3970,3970,3970,3970,0
|
|
20250109,091700,8460465,3970,3970,3970,3970,0
|
|
20250109,091600,8460465,3970,3970,3970,3970,0
|
|
20250109,091500,8460465,3970,3970,3970,3970,0
|
|
20250109,091400,8460465,3970,3970,3970,3970,0
|
|
20250109,091300,8460465,3970,3970,3970,3970,896
|
|
20250109,091200,4903345,3990,3990,3990,3990,0
|
|
20250109,091100,4903345,3990,3990,3990,3990,0
|
|
20250109,091000,4903345,3990,3995,3995,3990,58
|
|
20250109,090900,4671885,3970,3970,3970,3970,200
|
|
20250109,090800,3877885,3995,3995,3995,3995,4
|
|
20250109,090700,3861905,3980,3980,3980,3980,100
|
|
20250109,090600,3463905,3970,3970,3970,3970,42
|
|
20250109,090500,3297165,3975,3995,3995,3975,294
|
|
20250109,090400,2126995,3975,3975,3975,3975,0
|
|
20250109,090300,2126995,3975,3975,3975,3975,0
|
|
20250109,090200,2126995,3975,3975,3975,3975,24
|
|
20250109,090100,2031595,3995,3980,3995,3975,105
|
|
20250109,090000,1613925,3985,3985,3985,3985,405
|