611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190800,684700775,3345,3345,3345,3345,6957
|
|
20250108,190700,684700775,3345,3345,3345,3345,0
|
|
20250108,190600,684700775,3345,3345,3345,3345,0
|
|
20250108,190500,684700775,3345,3345,3345,3345,0
|
|
20250108,190400,684700775,3345,3345,3345,3345,0
|
|
20250108,190300,684700775,3345,3345,3345,3345,0
|
|
20250108,190200,684700775,3345,3345,3345,3345,0
|
|
20250108,190100,684700775,3345,3345,3345,3345,0
|
|
20250108,190000,684700775,3345,3345,3345,3345,0
|
|
20250108,185900,684700775,3345,3345,3345,3345,0
|
|
20250108,185800,684700775,3345,3345,3345,3345,0
|
|
20250108,185700,684700775,3345,3345,3345,3345,0
|
|
20250108,185600,684700775,3345,3345,3345,3345,0
|
|
20250108,185500,684700775,3345,3345,3345,3345,0
|
|
20250108,185400,684700775,3345,3345,3345,3345,0
|
|
20250108,185300,684700775,3345,3345,3345,3345,0
|
|
20250108,185200,684700775,3345,3345,3345,3345,0
|
|
20250108,185100,684700775,3345,3345,3345,3345,0
|
|
20250108,185000,684700775,3345,3345,3345,3345,0
|
|
20250108,184900,684700775,3345,3345,3345,3345,0
|
|
20250108,184800,684700775,3345,3345,3345,3345,0
|
|
20250108,184700,684700775,3345,3345,3345,3345,0
|
|
20250108,184600,684700775,3345,3345,3345,3345,0
|
|
20250108,184500,684700775,3345,3345,3345,3345,0
|
|
20250108,184400,684700775,3345,3345,3345,3345,0
|
|
20250108,184300,684700775,3345,3345,3345,3345,0
|
|
20250108,184200,684700775,3345,3345,3345,3345,0
|
|
20250108,184100,684700775,3345,3345,3345,3345,0
|
|
20250108,184000,684700775,3345,3345,3345,3345,0
|
|
20250108,183900,684700775,3345,3345,3345,3345,0
|
|
20250108,183800,684700775,3345,3345,3345,3345,6957
|
|
20250108,183700,684700775,3345,3345,3345,3345,0
|
|
20250108,183600,684700775,3345,3345,3345,3345,0
|
|
20250108,183500,684700775,3345,3345,3345,3345,0
|
|
20250108,183400,684700775,3345,3345,3345,3345,0
|
|
20250108,183300,684700775,3345,3345,3345,3345,0
|
|
20250108,183200,684700775,3345,3345,3345,3345,0
|
|
20250108,183100,684700775,3345,3345,3345,3345,0
|
|
20250108,183000,684700775,3345,3345,3345,3345,0
|
|
20250108,182900,684700775,3345,3345,3345,3345,0
|
|
20250108,182800,684700775,3345,3345,3345,3345,0
|
|
20250108,182700,684700775,3345,3345,3345,3345,0
|
|
20250108,182600,684700775,3345,3345,3345,3345,0
|
|
20250108,182500,684700775,3345,3345,3345,3345,0
|
|
20250108,182400,684700775,3345,3345,3345,3345,0
|
|
20250108,182300,684700775,3345,3345,3345,3345,0
|
|
20250108,182200,684700775,3345,3345,3345,3345,0
|
|
20250108,182100,684700775,3345,3345,3345,3345,0
|
|
20250108,182000,684700775,3345,3345,3345,3345,0
|
|
20250108,181900,684700775,3345,3345,3345,3345,0
|
|
20250108,181800,684700775,3345,3345,3345,3345,0
|
|
20250108,181700,684700775,3345,3345,3345,3345,0
|
|
20250108,181600,684700775,3345,3345,3345,3345,0
|
|
20250108,181500,684700775,3345,3345,3345,3345,0
|
|
20250108,181400,684700775,3345,3345,3345,3345,0
|
|
20250108,181300,684700775,3345,3345,3345,3345,0
|
|
20250108,181200,684700775,3345,3345,3345,3345,0
|
|
20250108,181100,684700775,3345,3345,3345,3345,0
|
|
20250108,181000,684700775,3345,3345,3345,3345,0
|
|
20250108,180900,684700775,3345,3345,3345,3345,0
|
|
20250108,180800,684700775,3345,3345,3345,3345,6957
|
|
20250108,180700,684700775,3345,3345,3345,3345,0
|
|
20250108,180600,684700775,3345,3345,3345,3345,0
|
|
20250108,180500,684700775,3345,3345,3345,3345,0
|
|
20250108,180400,684700775,3345,3345,3345,3345,0
|
|
20250108,180300,684700775,3345,3345,3345,3345,0
|
|
20250108,180200,684700775,3345,3345,3345,3345,0
|
|
20250108,180100,684700775,3345,3345,3345,3345,0
|
|
20250108,180000,684700775,3345,3345,3345,3345,0
|
|
20250108,175900,684700775,3345,3345,3345,3345,0
|
|
20250108,175800,684700775,3345,3345,3345,3345,0
|
|
20250108,175700,684700775,3345,3345,3345,3345,0
|
|
20250108,175600,684700775,3345,3345,3345,3345,0
|
|
20250108,175500,684700775,3345,3345,3345,3345,0
|
|
20250108,175400,684700775,3345,3345,3345,3345,0
|
|
20250108,175300,684700775,3345,3345,3345,3345,0
|
|
20250108,175200,684700775,3345,3345,3345,3345,0
|
|
20250108,175100,684700775,3345,3345,3345,3345,0
|
|
20250108,175000,684700775,3345,3345,3345,3345,0
|
|
20250108,174900,684700775,3345,3345,3345,3345,0
|
|
20250108,174800,684700775,3345,3345,3345,3345,0
|
|
20250108,174700,684700775,3345,3345,3345,3345,0
|
|
20250108,174600,684700775,3345,3345,3345,3345,0
|
|
20250108,174500,684700775,3345,3345,3345,3345,0
|
|
20250108,174400,684700775,3345,3345,3345,3345,0
|
|
20250108,174300,684700775,3345,3345,3345,3345,0
|
|
20250108,174200,684700775,3345,3345,3345,3345,0
|
|
20250108,174100,684700775,3345,3345,3345,3345,0
|
|
20250108,174000,684700775,3345,3345,3345,3345,0
|
|
20250108,173900,684700775,3345,3345,3345,3345,0
|
|
20250108,173800,684700775,3345,3345,3345,3345,6957
|
|
20250108,173700,684700775,3345,3345,3345,3345,0
|
|
20250108,173600,684700775,3345,3345,3345,3345,0
|
|
20250108,173500,684700775,3345,3345,3345,3345,0
|
|
20250108,173400,684700775,3345,3345,3345,3345,0
|
|
20250108,173300,684700775,3345,3345,3345,3345,0
|
|
20250108,173200,684700775,3345,3345,3345,3345,0
|
|
20250108,173100,684700775,3345,3345,3345,3345,0
|
|
20250108,173000,684700775,3345,3345,3345,3345,0
|
|
20250108,172900,684700775,3345,3345,3345,3345,0
|
|
20250108,172800,684700775,3345,3345,3345,3345,0
|
|
20250108,172700,684700775,3345,3345,3345,3345,0
|
|
20250108,172600,684700775,3345,3345,3345,3345,0
|
|
20250108,172500,684700775,3345,3345,3345,3345,0
|
|
20250108,172400,684700775,3345,3345,3345,3345,0
|
|
20250108,172300,684700775,3345,3345,3345,3345,0
|
|
20250108,172200,684700775,3345,3345,3345,3345,0
|
|
20250108,172100,684700775,3345,3345,3345,3345,0
|
|
20250108,172000,684700775,3345,3345,3345,3345,0
|
|
20250108,171900,684700775,3345,3345,3345,3345,0
|
|
20250108,171800,684700775,3345,3345,3345,3345,0
|
|
20250108,171700,684700775,3345,3345,3345,3345,0
|
|
20250108,171600,684700775,3345,3345,3345,3345,0
|
|
20250108,171500,684700775,3345,3345,3345,3345,0
|
|
20250108,171400,684700775,3345,3345,3345,3345,0
|
|
20250108,171300,684700775,3345,3345,3345,3345,0
|
|
20250108,171200,684700775,3345,3345,3345,3345,0
|
|
20250108,171100,684700775,3345,3345,3345,3345,0
|
|
20250108,171000,684700775,3345,3345,3345,3345,0
|
|
20250108,170900,684700775,3345,3345,3345,3345,0
|
|
20250108,170800,684700775,3345,3345,3345,3345,6957
|
|
20250108,170700,684700775,3345,3345,3345,3345,0
|
|
20250108,170600,684700775,3345,3345,3345,3345,0
|
|
20250108,170500,684700775,3345,3345,3345,3345,0
|
|
20250108,170400,684700775,3345,3345,3345,3345,0
|
|
20250108,170300,684700775,3345,3345,3345,3345,0
|
|
20250108,170200,684700775,3345,3345,3345,3345,0
|
|
20250108,170100,684700775,3345,3345,3345,3345,0
|
|
20250108,170000,684700775,3345,3345,3345,3345,0
|
|
20250108,165900,684700775,3345,3345,3345,3345,0
|
|
20250108,165800,684700775,3345,3345,3345,3345,0
|
|
20250108,165700,684700775,3345,3345,3345,3345,0
|
|
20250108,165600,684700775,3345,3345,3345,3345,0
|
|
20250108,165500,684700775,3345,3345,3345,3345,0
|
|
20250108,165400,684700775,3345,3345,3345,3345,0
|
|
20250108,165300,684700775,3345,3345,3345,3345,0
|
|
20250108,165200,684700775,3345,3345,3345,3345,0
|
|
20250108,165100,684700775,3345,3345,3345,3345,0
|
|
20250108,165000,684700775,3345,3345,3345,3345,0
|
|
20250108,164900,684700775,3345,3345,3345,3345,0
|
|
20250108,164800,684700775,3345,3345,3345,3345,0
|
|
20250108,164700,684700775,3345,3345,3345,3345,0
|
|
20250108,164600,684700775,3345,3345,3345,3345,0
|
|
20250108,164500,684700775,3345,3345,3345,3345,0
|
|
20250108,164400,684700775,3345,3345,3345,3345,0
|
|
20250108,164300,684700775,3345,3345,3345,3345,0
|
|
20250108,164200,684700775,3345,3345,3345,3345,0
|
|
20250108,164100,684700775,3345,3345,3345,3345,0
|
|
20250108,164000,684700775,3345,3345,3345,3345,0
|
|
20250108,163900,684700775,3345,3345,3345,3345,0
|
|
20250108,163800,684700775,3345,3345,3345,3345,6957
|
|
20250108,163700,684700775,3345,3345,3345,3345,0
|
|
20250108,163600,684700775,3345,3345,3345,3345,0
|
|
20250108,163500,684700775,3345,3345,3345,3345,0
|
|
20250108,163400,684700775,3345,3345,3345,3345,0
|
|
20250108,163300,684700775,3345,3345,3345,3345,0
|
|
20250108,163200,684700775,3345,3345,3345,3345,0
|
|
20250108,163100,684700775,3345,3345,3345,3345,0
|
|
20250108,163000,684700775,3345,3345,3345,3345,0
|
|
20250108,162900,684700775,3345,3345,3345,3345,0
|
|
20250108,162800,684700775,3345,3345,3345,3345,0
|
|
20250108,162700,684700775,3345,3345,3345,3345,0
|
|
20250108,162600,684700775,3345,3345,3345,3345,0
|
|
20250108,162500,684700775,3345,3345,3345,3345,0
|
|
20250108,162400,684700775,3345,3345,3345,3345,0
|
|
20250108,162300,684700775,3345,3345,3345,3345,0
|
|
20250108,162200,684700775,3345,3345,3345,3345,0
|
|
20250108,162100,684700775,3345,3345,3345,3345,0
|
|
20250108,162000,684700775,3345,3345,3345,3345,0
|
|
20250108,161900,684700775,3345,3345,3345,3345,0
|
|
20250108,161800,684700775,3345,3345,3345,3345,0
|
|
20250108,161700,684700775,3345,3345,3345,3345,0
|
|
20250108,161600,684700775,3345,3345,3345,3345,0
|
|
20250108,161500,684700775,3345,3345,3345,3345,0
|
|
20250108,161400,684700775,3345,3345,3345,3345,0
|
|
20250108,161300,684700775,3345,3345,3345,3345,0
|
|
20250108,161200,684700775,3345,3345,3345,3345,0
|
|
20250108,161100,684700775,3345,3345,3345,3345,0
|
|
20250108,161000,684700775,3345,3345,3345,3345,0
|
|
20250108,160900,684700775,3345,3345,3345,3345,0
|
|
20250108,160800,684700775,3345,3345,3345,3345,6957
|
|
20250108,160700,684700775,3345,3345,3345,3345,0
|
|
20250108,160600,684700775,3345,3345,3345,3345,0
|
|
20250108,160500,684700775,3345,3345,3345,3345,0
|
|
20250108,160400,684700775,3345,3345,3345,3345,0
|
|
20250108,160300,684700775,3345,3345,3345,3345,0
|
|
20250108,160200,684700775,3345,3345,3345,3345,0
|
|
20250108,160100,684700775,3345,3345,3345,3345,0
|
|
20250108,160000,684700775,3345,3345,3345,3345,0
|
|
20250108,155900,684700775,3345,3345,3345,3345,0
|
|
20250108,155800,684700775,3345,3345,3345,3345,0
|
|
20250108,155700,684700775,3345,3345,3345,3345,0
|
|
20250108,155600,684700775,3345,3345,3345,3345,0
|
|
20250108,155500,684700775,3345,3345,3345,3345,0
|
|
20250108,155400,684700775,3345,3345,3345,3345,0
|
|
20250108,155300,684700775,3345,3345,3345,3345,0
|
|
20250108,155200,684700775,3345,3345,3345,3345,0
|
|
20250108,155100,684700775,3345,3345,3345,3345,0
|
|
20250108,155000,684700775,3345,3345,3345,3345,0
|
|
20250108,154900,684700775,3345,3345,3345,3345,0
|
|
20250108,154800,684700775,3345,3345,3345,3345,0
|
|
20250108,154700,684700775,3345,3345,3345,3345,0
|
|
20250108,154600,684700775,3345,3345,3345,3345,0
|
|
20250108,154500,684700775,3345,3345,3345,3345,0
|
|
20250108,154400,684700775,3345,3345,3345,3345,0
|
|
20250108,154300,684700775,3345,3345,3345,3345,0
|
|
20250108,154200,684700775,3345,3345,3345,3345,0
|
|
20250108,154100,684700775,3345,3345,3345,3345,0
|
|
20250108,154000,684700775,3345,3345,3345,3345,0
|
|
20250108,153900,684700775,3345,3345,3345,3345,0
|
|
20250108,153800,684700775,3345,3345,3345,3345,6957
|
|
20250108,153700,684700775,3345,3345,3345,3345,0
|
|
20250108,153600,684700775,3345,3345,3345,3345,0
|
|
20250108,153500,684700775,3345,3345,3345,3345,0
|
|
20250108,153400,684700775,3345,3345,3345,3345,0
|
|
20250108,153300,684700775,3345,3345,3345,3345,0
|
|
20250108,153200,684700775,3345,3345,3345,3345,0
|
|
20250108,153100,684700775,3345,3345,3345,3345,0
|
|
20250108,153000,684700775,3345,3345,3345,3345,6957
|
|
20250108,152900,661429610,3340,3340,3340,3340,0
|
|
20250108,152800,661429610,3340,3340,3340,3340,0
|
|
20250108,152700,661429610,3340,3340,3340,3340,0
|
|
20250108,152600,661429610,3340,3340,3340,3340,0
|
|
20250108,152500,661429610,3340,3340,3340,3340,0
|
|
20250108,152400,661429610,3340,3340,3340,3340,0
|
|
20250108,152300,661429610,3340,3340,3340,3340,0
|
|
20250108,152200,661429610,3340,3340,3340,3340,0
|
|
20250108,152100,661429610,3340,3340,3340,3340,0
|
|
20250108,152000,661429610,3340,3340,3340,3340,0
|
|
20250108,151900,661429610,3340,3340,3340,3340,554
|
|
20250108,151800,659579250,3335,3335,3335,3335,53
|
|
20250108,151700,659402495,3335,3335,3335,3335,4684
|
|
20250108,151600,643781355,3335,3335,3335,3335,600
|
|
20250108,151500,641780355,3340,3340,3340,3340,14
|
|
20250108,151400,641733595,3340,3340,3340,3340,0
|
|
20250108,151300,641733595,3340,3340,3340,3340,260
|
|
20250108,151200,640865195,3340,3340,3340,3340,3
|
|
20250108,151100,640855175,3340,3340,3340,3340,0
|
|
20250108,151000,640855175,3340,3340,3340,3340,0
|
|
20250108,150900,640855175,3340,3340,3340,3340,1000
|
|
20250108,150800,637515175,3340,3340,3340,3340,0
|
|
20250108,150700,637515175,3340,3340,3340,3340,0
|
|
20250108,150600,637515175,3340,3340,3340,3340,0
|
|
20250108,150500,637515175,3340,3340,3340,3340,12
|
|
20250108,150400,637475095,3340,3340,3340,3340,8
|
|
20250108,150300,637448375,3335,3335,3335,3335,30000
|
|
20250108,150200,537398375,3335,3335,3335,3335,100
|
|
20250108,150100,537064875,3335,3335,3335,3335,400
|
|
20250108,150000,535730875,3335,3335,3335,3335,0
|
|
20250108,145900,535730875,3335,3340,3340,3335,1477
|
|
20250108,145800,530804875,3335,3335,3335,3335,10
|
|
20250108,145700,530771525,3335,3335,3335,3335,196
|
|
20250108,145600,530117865,3340,3340,3340,3340,4
|
|
20250108,145500,530104505,3340,3340,3340,3340,0
|
|
20250108,145400,530104505,3340,3340,3340,3340,0
|
|
20250108,145300,530104505,3340,3340,3340,3340,2000
|
|
20250108,145200,523424505,3340,3340,3340,3340,945
|
|
20250108,145100,520268205,3340,3340,3340,3340,66
|
|
20250108,145000,520047765,3340,3340,3340,3340,0
|
|
20250108,144900,520047765,3340,3340,3340,3340,0
|
|
20250108,144800,520047765,3340,3340,3340,3340,0
|
|
20250108,144700,520047765,3340,3340,3340,3340,2200
|
|
20250108,144600,512699765,3340,3340,3340,3340,9
|
|
20250108,144500,512669705,3335,3335,3335,3335,0
|
|
20250108,144400,512669705,3335,3335,3335,3335,0
|
|
20250108,144300,512669705,3335,3345,3345,3335,400
|
|
20250108,144200,511335695,3345,3345,3345,3345,2000
|
|
20250108,144100,504645695,3345,3345,3345,3345,7656
|
|
20250108,144000,479036375,3335,3335,3335,3335,0
|
|
20250108,143900,479036375,3335,3335,3335,3335,0
|
|
20250108,143800,479036375,3335,3335,3335,3335,0
|
|
20250108,143700,479036375,3335,3340,3340,3335,1800
|
|
20250108,143600,473033345,3340,3340,3340,3340,0
|
|
20250108,143500,473033345,3340,3340,3340,3340,29
|
|
20250108,143400,472936485,3340,3345,3345,3340,7030
|
|
20250108,143300,449456275,3345,3345,3345,3345,300
|
|
20250108,143200,448452775,3350,3350,3350,3350,0
|
|
20250108,143100,448452775,3350,3350,3350,3350,0
|
|
20250108,143000,448452775,3350,3345,3350,3345,330
|
|
20250108,142900,447348510,3345,3345,3345,3345,0
|
|
20250108,142800,447348510,3345,3345,3345,3345,1833
|
|
20250108,142700,441217125,3345,3345,3345,3345,0
|
|
20250108,142600,441217125,3345,3345,3345,3345,0
|
|
20250108,142500,441217125,3345,3345,3345,3345,2
|
|
20250108,142400,441210435,3345,3345,3345,3345,0
|
|
20250108,142300,441210435,3345,3345,3345,3345,280
|
|
20250108,142200,440273835,3345,3345,3345,3345,2
|
|
20250108,142100,440267145,3340,3340,3340,3340,100
|
|
20250108,142000,439933145,3340,3340,3340,3340,57
|
|
20250108,141900,439742765,3340,3340,3340,3340,8092
|
|
20250108,141800,412715485,3345,3345,3345,3345,0
|
|
20250108,141700,412715485,3345,3345,3345,3345,0
|
|
20250108,141600,412715485,3345,3345,3345,3345,0
|
|
20250108,141500,412715485,3345,3345,3345,3345,0
|
|
20250108,141400,412715485,3345,3345,3345,3345,0
|
|
20250108,141300,412715485,3345,3345,3345,3345,20
|
|
20250108,141200,412648585,3340,3340,3340,3340,0
|
|
20250108,141100,412648585,3340,3340,3340,3340,0
|
|
20250108,141000,412648585,3340,3340,3340,3340,0
|
|
20250108,140900,412648585,3340,3340,3340,3340,0
|
|
20250108,140800,412648585,3340,3340,3340,3340,1494
|
|
20250108,140700,407658625,3335,3340,3340,3335,2163
|
|
20250108,140600,400440745,3340,3340,3340,3340,0
|
|
20250108,140500,400440745,3340,3340,3340,3340,278
|
|
20250108,140400,399512225,3340,3340,3340,3340,0
|
|
20250108,140300,399512225,3340,3340,3340,3340,0
|
|
20250108,140200,399512225,3340,3340,3340,3340,4
|
|
20250108,140100,399498865,3340,3340,3340,3340,0
|
|
20250108,140000,399498865,3340,3340,3340,3340,0
|
|
20250108,135900,399498865,3340,3340,3340,3340,175
|
|
20250108,135800,398914365,3340,3340,3340,3340,0
|
|
20250108,135700,398914365,3340,3340,3340,3340,1000
|
|
20250108,135600,395574365,3340,3340,3340,3340,12
|
|
20250108,135500,395534285,3345,3345,3345,3345,575
|
|
20250108,135400,393610910,3345,3345,3345,3345,0
|
|
20250108,135300,393610910,3345,3345,3345,3345,2
|
|
20250108,135200,393604220,3340,3340,3340,3340,4
|
|
20250108,135100,393590860,3345,3345,3345,3345,0
|
|
20250108,135000,393590860,3345,3345,3345,3345,0
|
|
20250108,134900,393590860,3345,3345,3345,3345,0
|
|
20250108,134800,393590860,3345,3345,3345,3345,0
|
|
20250108,134700,393590860,3345,3345,3345,3345,3
|
|
20250108,134600,393580825,3340,3340,3340,3340,0
|
|
20250108,134500,393580825,3340,3340,3340,3340,0
|
|
20250108,134400,393580825,3340,3340,3340,3340,20
|
|
20250108,134300,393514025,3345,3345,3345,3345,100
|
|
20250108,134200,393179525,3345,3340,3345,3340,629
|
|
20250108,134100,391078225,3340,3340,3340,3340,220
|
|
20250108,134000,390343425,3345,3345,3345,3345,0
|
|
20250108,133900,390343425,3345,3345,3345,3345,1501
|
|
20250108,133800,385322580,3340,3340,3340,3340,0
|
|
20250108,133700,385322580,3340,3340,3340,3340,4
|
|
20250108,133600,385309220,3345,3345,3345,3345,3
|
|
20250108,133500,385299185,3345,3340,3345,3340,504
|
|
20250108,133400,383615805,3340,3340,3340,3340,0
|
|
20250108,133300,383615805,3340,3345,3345,3340,1503
|
|
20250108,133200,378595770,3345,3345,3345,3345,27
|
|
20250108,133100,378505455,3345,3340,3345,3340,150
|
|
20250108,133000,378004335,3340,3340,3340,3340,0
|
|
20250108,132900,378004335,3340,3340,3340,3340,0
|
|
20250108,132800,378004335,3340,3340,3340,3340,1
|
|
20250108,132700,378000995,3340,3335,3340,3335,948
|
|
20250108,132600,374839365,3335,3335,3335,3335,0
|
|
20250108,132500,374839365,3335,3335,3335,3335,0
|
|
20250108,132400,374839365,3335,3335,3335,3335,5
|
|
20250108,132300,374822690,3340,3340,3340,3340,1289
|
|
20250108,132200,370517430,3340,3340,3340,3340,185
|
|
20250108,132100,369899530,3345,3345,3345,3345,0
|
|
20250108,132000,369899530,3345,3345,3345,3345,10
|
|
20250108,131900,369866080,3340,3340,3340,3340,0
|
|
20250108,131800,369866080,3340,3340,3340,3340,11
|
|
20250108,131700,369829340,3340,3340,3340,3340,247
|
|
20250108,131600,369004360,3340,3340,3340,3340,4
|
|
20250108,131500,368991000,3340,3340,3340,3340,0
|
|
20250108,131400,368991000,3340,3340,3340,3340,1
|
|
20250108,131300,368987660,3340,3340,3340,3340,3
|
|
20250108,131200,368977640,3340,3340,3340,3340,58
|
|
20250108,131100,368783920,3340,3340,3340,3340,0
|
|
20250108,131000,368783920,3340,3340,3340,3340,1
|
|
20250108,130900,368780580,3340,3340,3340,3340,4
|
|
20250108,130800,368767220,3345,3345,3345,3345,0
|
|
20250108,130700,368767220,3345,3345,3345,3345,0
|
|
20250108,130600,368767220,3345,3345,3345,3345,0
|
|
20250108,130500,368767220,3345,3345,3345,3345,0
|
|
20250108,130400,368767220,3345,3345,3345,3345,0
|
|
20250108,130300,368767220,3345,3345,3345,3345,0
|
|
20250108,130200,368767220,3345,3340,3345,3340,51
|
|
20250108,130100,368596630,3340,3340,3340,3340,330
|
|
20250108,130000,367494430,3340,3340,3340,3340,0
|
|
20250108,125900,367494430,3340,3340,3340,3340,3
|
|
20250108,125800,367484410,3340,3340,3340,3340,2438
|
|
20250108,125700,359341490,3340,3340,3340,3340,0
|
|
20250108,125600,359341490,3340,3340,3340,3340,0
|
|
20250108,125500,359341490,3340,3340,3340,3340,0
|
|
20250108,125400,359341490,3340,3335,3340,3335,25
|
|
20250108,125300,359258015,3340,3340,3340,3340,0
|
|
20250108,125200,359258015,3340,3340,3340,3340,4
|
|
20250108,125100,359244655,3340,3340,3340,3340,0
|
|
20250108,125000,359244655,3340,3340,3340,3340,1
|
|
20250108,124900,359241315,3335,3335,3335,3335,500
|
|
20250108,124800,357573815,3335,3335,3335,3335,0
|
|
20250108,124700,357573815,3335,3335,3335,3335,0
|
|
20250108,124600,357573815,3335,3335,3335,3335,0
|
|
20250108,124500,357573815,3335,3335,3335,3335,0
|
|
20250108,124400,357573815,3335,3335,3340,3335,107
|
|
20250108,124300,357216460,3340,3340,3340,3340,129
|
|
20250108,124200,356785600,3335,3335,3335,3335,5
|
|
20250108,124100,356768925,3340,3340,3340,3340,0
|
|
20250108,124000,356768925,3340,3340,3340,3340,0
|
|
20250108,123900,356768925,3340,3340,3340,3340,0
|
|
20250108,123800,356768925,3340,3335,3340,3335,399
|
|
20250108,123700,355436915,3335,3335,3335,3335,0
|
|
20250108,123600,355436915,3335,3335,3335,3335,7
|
|
20250108,123500,355413570,3335,3335,3335,3335,0
|
|
20250108,123400,355413570,3335,3335,3335,3335,42
|
|
20250108,123300,355273500,3335,3335,3335,3335,2168
|
|
20250108,123200,348043220,3335,3335,3335,3335,60
|
|
20250108,123100,347843120,3335,3335,3335,3335,1428
|
|
20250108,123000,343080740,3335,3335,3335,3335,0
|
|
20250108,122900,343080740,3335,3335,3335,3335,0
|
|
20250108,122800,343080740,3335,3335,3335,3335,0
|
|
20250108,122700,343080740,3335,3335,3335,3335,0
|
|
20250108,122600,343080740,3335,3335,3335,3335,0
|
|
20250108,122500,343080740,3335,3335,3335,3335,1672
|
|
20250108,122400,337504620,3340,3340,3340,3340,0
|
|
20250108,122300,337504620,3340,3340,3340,3340,0
|
|
20250108,122200,337504620,3340,3340,3340,3340,0
|
|
20250108,122100,337504620,3340,3340,3340,3340,5
|
|
20250108,122000,337487920,3340,3340,3340,3340,0
|
|
20250108,121900,337487920,3340,3340,3340,3340,0
|
|
20250108,121800,337487920,3340,3340,3340,3340,0
|
|
20250108,121700,337487920,3340,3340,3340,3340,2
|
|
20250108,121600,337481240,3335,3335,3335,3335,1
|
|
20250108,121500,337477905,3335,3335,3335,3335,0
|
|
20250108,121400,337477905,3335,3335,3335,3335,0
|
|
20250108,121300,337477905,3335,3335,3335,3335,2355
|
|
20250108,121200,329623980,3340,3340,3340,3340,230
|
|
20250108,121100,328855780,3340,3340,3340,3340,100
|
|
20250108,121000,328521780,3335,3335,3335,3335,1500
|
|
20250108,120900,323519280,3340,3340,3340,3340,0
|
|
20250108,120800,323519280,3340,3340,3340,3340,18
|
|
20250108,120700,323459160,3340,3340,3340,3340,0
|
|
20250108,120600,323459160,3340,3340,3340,3340,127
|
|
20250108,120500,323034980,3340,3340,3340,3340,10
|
|
20250108,120400,323001580,3340,3340,3340,3340,0
|
|
20250108,120300,323001580,3340,3340,3340,3340,65
|
|
20250108,120200,322784480,3340,3340,3340,3340,344
|
|
20250108,120100,321635520,3340,3340,3340,3340,1
|
|
20250108,120000,321632180,3340,3340,3340,3340,52
|
|
20250108,115900,321458500,3340,3340,3340,3340,0
|
|
20250108,115800,321458500,3340,3340,3340,3340,0
|
|
20250108,115700,321458500,3340,3340,3340,3340,1
|
|
20250108,115600,321455160,3335,3340,3340,3335,37
|
|
20250108,115500,321331680,3340,3335,3340,3335,201
|
|
20250108,115400,320660345,3340,3340,3340,3340,2720
|
|
20250108,115300,311575545,3345,3345,3345,3345,1
|
|
20250108,115200,311572200,3345,3345,3345,3345,0
|
|
20250108,115100,311572200,3345,3345,3345,3345,0
|
|
20250108,115000,311572200,3345,3345,3345,3345,0
|
|
20250108,114900,311572200,3345,3345,3345,3345,1
|
|
20250108,114800,311568855,3345,3345,3345,3345,0
|
|
20250108,114700,311568855,3345,3345,3345,3345,1
|
|
20250108,114600,311565510,3340,3345,3345,3340,749
|
|
20250108,114500,309060815,3350,3350,3350,3350,0
|
|
20250108,114400,309060815,3350,3350,3350,3350,0
|
|
20250108,114300,309060815,3350,3350,3350,3350,0
|
|
20250108,114200,309060815,3350,3350,3350,3350,0
|
|
20250108,114100,309060815,3350,3350,3350,3350,0
|
|
20250108,114000,309060815,3350,3350,3350,3350,0
|
|
20250108,113900,309060815,3350,3350,3350,3350,0
|
|
20250108,113800,309060815,3350,3350,3350,3350,1
|
|
20250108,113700,309057465,3350,3350,3350,3350,2
|
|
20250108,113600,309050765,3355,3355,3355,3355,0
|
|
20250108,113500,309050765,3355,3355,3355,3355,0
|
|
20250108,113400,309050765,3355,3355,3355,3355,0
|
|
20250108,113300,309050765,3355,3355,3355,3355,0
|
|
20250108,113200,309050765,3355,3355,3355,3355,0
|
|
20250108,113100,309050765,3355,3355,3355,3355,14
|
|
20250108,113000,309003795,3350,3350,3350,3350,0
|
|
20250108,112900,309003795,3350,3350,3350,3350,600
|
|
20250108,112800,306993795,3350,3350,3350,3350,0
|
|
20250108,112700,306993795,3350,3350,3350,3350,9
|
|
20250108,112600,306963645,3350,3350,3350,3350,0
|
|
20250108,112500,306963645,3350,3350,3350,3350,0
|
|
20250108,112400,306963645,3350,3345,3350,3345,2990
|
|
20250108,112300,296947295,3345,3345,3345,3345,0
|
|
20250108,112200,296947295,3345,3345,3345,3345,0
|
|
20250108,112100,296947295,3345,3340,3345,3340,601
|
|
20250108,112000,294936955,3340,3340,3340,3340,0
|
|
20250108,111900,294936955,3340,3340,3340,3340,13
|
|
20250108,111800,294893535,3335,3340,3340,3335,60
|
|
20250108,111700,294693265,3345,3340,3345,3340,3
|
|
20250108,111600,294683240,3340,3335,3340,3335,3
|
|
20250108,111500,294673225,3335,3340,3340,3335,2806
|
|
20250108,111400,285307705,3340,3345,3345,3340,1005
|
|
20250108,111300,281950980,3345,3345,3345,3345,0
|
|
20250108,111200,281950980,3345,3345,3345,3345,0
|
|
20250108,111100,281950980,3345,3345,3345,3345,0
|
|
20250108,111000,281950980,3345,3345,3345,3345,0
|
|
20250108,110900,281950980,3345,3340,3345,3340,123
|
|
20250108,110800,281540030,3340,3340,3340,3340,0
|
|
20250108,110700,281540030,3340,3340,3340,3340,0
|
|
20250108,110600,281540030,3340,3340,3340,3340,0
|
|
20250108,110500,281540030,3340,3340,3340,3340,0
|
|
20250108,110400,281540030,3340,3340,3340,3340,0
|
|
20250108,110300,281540030,3340,3340,3340,3340,0
|
|
20250108,110200,281540030,3340,3340,3340,3340,0
|
|
20250108,110100,281540030,3340,3340,3340,3340,1
|
|
20250108,110000,281536690,3345,3345,3345,3345,0
|
|
20250108,105900,281536690,3345,3345,3345,3345,0
|
|
20250108,105800,281536690,3345,3345,3345,3345,118
|
|
20250108,105700,281141980,3345,3345,3345,3345,402
|
|
20250108,105600,279797290,3345,3345,3345,3345,500
|
|
20250108,105500,278124790,3345,3345,3345,3345,0
|
|
20250108,105400,278124790,3345,3345,3345,3345,100
|
|
20250108,105300,277790290,3350,3350,3350,3350,100
|
|
20250108,105200,277455290,3350,3350,3350,3350,1
|
|
20250108,105100,277451940,3350,3350,3350,3350,30
|
|
20250108,105000,277351440,3345,3345,3345,3345,20
|
|
20250108,104900,277284540,3345,3345,3345,3345,1208
|
|
20250108,104800,273243780,3350,3345,3350,3345,68
|
|
20250108,104700,273016085,3345,3345,3345,3345,10
|
|
20250108,104600,272982635,3350,3350,3350,3350,51
|
|
20250108,104500,272811785,3345,3350,3355,3345,3213
|
|
20250108,104400,262055635,3345,3350,3350,3345,1003
|
|
20250108,104300,258695600,3345,3345,3345,3345,505
|
|
20250108,104200,257006375,3345,3340,3345,3340,5340
|
|
20250108,104100,239149075,3340,3340,3340,3340,0
|
|
20250108,104000,239149075,3340,3340,3340,3340,2274
|
|
20250108,103900,231553915,3330,3330,3330,3330,3
|
|
20250108,103800,231543925,3340,3340,3340,3340,12
|
|
20250108,103700,231503845,3330,3335,3335,3330,1039
|
|
20250108,103600,228038930,3335,3335,3335,3335,50
|
|
20250108,103500,227872180,3335,3335,3335,3335,586
|
|
20250108,103400,225917870,3335,3335,3335,3335,375
|
|
20250108,103300,224667245,3335,3335,3335,3335,1631
|
|
20250108,103200,219227860,3330,3330,3330,3330,1300
|
|
20250108,103100,214898860,3335,3335,3335,3335,0
|
|
20250108,103000,214898860,3335,3335,3335,3330,88
|
|
20250108,102900,214605520,3330,3330,3335,3330,2844
|
|
20250108,102800,205129750,3330,3330,3330,3330,0
|
|
20250108,102700,205129750,3330,3330,3330,3330,288
|
|
20250108,102600,204170710,3330,3330,3330,3330,614
|
|
20250108,102500,202126090,3325,3335,3335,3325,1125
|
|
20250108,102400,198384420,3335,3335,3335,3335,3
|
|
20250108,102300,198374415,3335,3335,3335,3335,100
|
|
20250108,102200,198040915,3340,3335,3340,3335,75
|
|
20250108,102100,197790680,3335,3340,3340,3335,28
|
|
20250108,102000,197697295,3340,3340,3340,3340,0
|
|
20250108,101900,197697295,3340,3340,3340,3340,5
|
|
20250108,101800,197680595,3340,3335,3340,3335,100
|
|
20250108,101700,197346995,3335,3335,3335,3335,232
|
|
20250108,101600,196573275,3340,3340,3340,3340,0
|
|
20250108,101500,196573275,3340,3340,3340,3340,0
|
|
20250108,101400,196573275,3340,3340,3340,3335,1065
|
|
20250108,101300,193021175,3345,3340,3345,3340,5950
|
|
20250108,101200,173123680,3335,3330,3335,3330,2064
|
|
20250108,101100,166248995,3330,3330,3330,3330,0
|
|
20250108,101000,166248995,3330,3330,3330,3330,0
|
|
20250108,100900,166248995,3330,3330,3330,3330,2
|
|
20250108,100800,166242335,3330,3330,3330,3330,1
|
|
20250108,100700,166239005,3330,3330,3330,3330,0
|
|
20250108,100600,166239005,3330,3325,3330,3325,311
|
|
20250108,100500,165203400,3325,3325,3325,3325,611
|
|
20250108,100400,163171825,3320,3330,3330,3320,345
|
|
20250108,100300,162025900,3330,3330,3330,3330,2
|
|
20250108,100200,162019240,3330,3330,3330,3330,3
|
|
20250108,100100,162009250,3330,3330,3330,3330,0
|
|
20250108,100000,162009250,3330,3330,3330,3330,0
|
|
20250108,095900,162009250,3330,3320,3330,3320,13
|
|
20250108,095800,161966040,3310,3320,3320,3310,3616
|
|
20250108,095700,149980240,3320,3320,3320,3320,2031
|
|
20250108,095600,143237320,3320,3325,3325,3320,3275
|
|
20250108,095500,132348955,3325,3325,3325,3325,3156
|
|
20250108,095400,121855255,3335,3335,3335,3335,0
|
|
20250108,095300,121855255,3335,3335,3335,3335,50
|
|
20250108,095200,121688505,3330,3330,3330,3330,0
|
|
20250108,095100,121688505,3330,3330,3330,3330,0
|
|
20250108,095000,121688505,3330,3330,3330,3330,62
|
|
20250108,094900,121482045,3330,3330,3330,3330,0
|
|
20250108,094800,121482045,3330,3330,3330,3330,30
|
|
20250108,094700,121382145,3330,3330,3330,3330,2300
|
|
20250108,094600,113723145,3335,3335,3335,3335,350
|
|
20250108,094500,112555895,3340,3340,3340,3340,2
|
|
20250108,094400,112549215,3340,3340,3340,3340,6
|
|
20250108,094300,112529175,3340,3340,3340,3330,505
|
|
20250108,094200,110847470,3340,3335,3340,3335,920
|
|
20250108,094100,107779220,3335,3335,3335,3335,625
|
|
20250108,094000,105694845,3330,3330,3330,3330,0
|
|
20250108,093900,105694845,3330,3330,3330,3330,217
|
|
20250108,093800,104972235,3320,3330,3330,3320,332
|
|
20250108,093700,103869620,3330,3330,3330,3330,0
|
|
20250108,093600,103869620,3330,3325,3330,3325,639
|
|
20250108,093500,101744345,3325,3325,3325,3325,73
|
|
20250108,093400,101501620,3330,3330,3330,3330,139
|
|
20250108,093300,101038750,3325,3330,3330,3325,3614
|
|
20250108,093200,89022150,3330,3325,3330,3325,2
|
|
20250108,093100,89015495,3330,3330,3330,3330,4
|
|
20250108,093000,89002175,3330,3330,3335,3325,3215
|
|
20250108,092900,78312245,3335,3320,3335,3320,1593
|
|
20250108,092800,73022320,3320,3335,3335,3320,7294
|
|
20250108,092700,48784880,3340,3340,3340,3340,17
|
|
20250108,092600,48728100,3340,3340,3340,3340,1
|
|
20250108,092500,48724760,3335,3340,3340,3335,95
|
|
20250108,092400,48407840,3340,3340,3340,3340,0
|
|
20250108,092300,48407840,3340,3335,3340,3330,203
|
|
20250108,092200,47731785,3325,3330,3330,3325,298
|
|
20250108,092100,46740760,3330,3330,3330,3330,2600
|
|
20250108,092000,38082760,3330,3335,3335,3330,1300
|
|
20250108,091900,33750240,3335,3340,3340,3335,304
|
|
20250108,091800,32735645,3345,3345,3345,3345,286
|
|
20250108,091700,31778975,3345,3345,3345,3345,0
|
|
20250108,091600,31778975,3345,3345,3345,3345,0
|
|
20250108,091500,31778975,3345,3345,3345,3345,0
|
|
20250108,091400,31778975,3345,3345,3345,3340,198
|
|
20250108,091300,31116765,3350,3340,3350,3340,664
|
|
20250108,091200,28898485,3340,3330,3340,3330,411
|
|
20250108,091100,27525850,3335,3335,3335,3335,0
|
|
20250108,091000,27525850,3335,3335,3335,3335,100
|
|
20250108,090900,27192350,3340,3330,3340,3330,1372
|
|
20250108,090800,22617410,3335,3335,3335,3335,1371
|
|
20250108,090700,18045125,3340,3335,3340,3335,2
|
|
20250108,090600,18038450,3335,3335,3340,3335,111
|
|
20250108,090500,17668215,3335,3335,3335,3325,109
|
|
20250108,090400,17304715,3330,3330,3330,3330,1105
|
|
20250108,090300,13625065,3330,3340,3340,3330,147
|
|
20250108,090200,13135215,3330,3335,3335,3330,1850
|
|
20250108,090100,6971175,3335,3340,3340,3335,99
|
|
20250108,090000,6640665,3355,3340,3355,3335,1981
|