570 lines
28 KiB
CSV
570 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192700,1940632280,6000,6000,6000,6000,15351
|
|
20250102,192600,1940632280,6000,6000,6000,6000,0
|
|
20250102,192500,1940632280,6000,6000,6000,6000,0
|
|
20250102,192400,1940632280,6000,6000,6000,6000,0
|
|
20250102,192300,1940632280,6000,6000,6000,6000,0
|
|
20250102,192200,1940632280,6000,6000,6000,6000,0
|
|
20250102,192100,1940632280,6000,6000,6000,6000,0
|
|
20250102,192000,1940632280,6000,6000,6000,6000,0
|
|
20250102,191900,1940632280,6000,6000,6000,6000,0
|
|
20250102,191800,1940632280,6000,6000,6000,6000,0
|
|
20250102,191700,1940632280,6000,6000,6000,6000,0
|
|
20250102,191600,1940632280,6000,6000,6000,6000,0
|
|
20250102,191500,1940632280,6000,6000,6000,6000,0
|
|
20250102,191400,1940632280,6000,6000,6000,6000,0
|
|
20250102,191300,1940632280,6000,6000,6000,6000,0
|
|
20250102,191200,1940632280,6000,6000,6000,6000,0
|
|
20250102,191100,1940632280,6000,6000,6000,6000,0
|
|
20250102,191000,1940632280,6000,6000,6000,6000,0
|
|
20250102,190900,1940632280,6000,6000,6000,6000,0
|
|
20250102,190800,1940632280,6000,6000,6000,6000,0
|
|
20250102,190700,1940632280,6000,6000,6000,6000,0
|
|
20250102,190600,1940632280,6000,6000,6000,6000,0
|
|
20250102,190500,1940632280,6000,6000,6000,6000,0
|
|
20250102,190400,1940632280,6000,6000,6000,6000,0
|
|
20250102,190300,1940632280,6000,6000,6000,6000,0
|
|
20250102,190200,1940632280,6000,6000,6000,6000,0
|
|
20250102,190100,1940632280,6000,6000,6000,6000,0
|
|
20250102,190000,1940632280,6000,6000,6000,6000,0
|
|
20250102,185900,1940632280,6000,6000,6000,6000,0
|
|
20250102,185800,1940632280,6000,6000,6000,6000,0
|
|
20250102,185700,1940632280,6000,6000,6000,6000,15351
|
|
20250102,185600,1940632280,6000,6000,6000,6000,0
|
|
20250102,185500,1940632280,6000,6000,6000,6000,0
|
|
20250102,185400,1940632280,6000,6000,6000,6000,0
|
|
20250102,185300,1940632280,6000,6000,6000,6000,0
|
|
20250102,185200,1940632280,6000,6000,6000,6000,0
|
|
20250102,185100,1940632280,6000,6000,6000,6000,0
|
|
20250102,185000,1940632280,6000,6000,6000,6000,0
|
|
20250102,184900,1940632280,6000,6000,6000,6000,0
|
|
20250102,184800,1940632280,6000,6000,6000,6000,0
|
|
20250102,184700,1940632280,6000,6000,6000,6000,0
|
|
20250102,184600,1940632280,6000,6000,6000,6000,0
|
|
20250102,184500,1940632280,6000,6000,6000,6000,0
|
|
20250102,184400,1940632280,6000,6000,6000,6000,0
|
|
20250102,184300,1940632280,6000,6000,6000,6000,0
|
|
20250102,184200,1940632280,6000,6000,6000,6000,0
|
|
20250102,184100,1940632280,6000,6000,6000,6000,0
|
|
20250102,184000,1940632280,6000,6000,6000,6000,0
|
|
20250102,183900,1940632280,6000,6000,6000,6000,0
|
|
20250102,183800,1940632280,6000,6000,6000,6000,0
|
|
20250102,183700,1940632280,6000,6000,6000,6000,0
|
|
20250102,183600,1940632280,6000,6000,6000,6000,0
|
|
20250102,183500,1940632280,6000,6000,6000,6000,0
|
|
20250102,183400,1940632280,6000,6000,6000,6000,0
|
|
20250102,183300,1940632280,6000,6000,6000,6000,0
|
|
20250102,183200,1940632280,6000,6000,6000,6000,0
|
|
20250102,183100,1940632280,6000,6000,6000,6000,0
|
|
20250102,183000,1940632280,6000,6000,6000,6000,0
|
|
20250102,182900,1940632280,6000,6000,6000,6000,0
|
|
20250102,182800,1940632280,6000,6000,6000,6000,0
|
|
20250102,182700,1940632280,6000,6000,6000,6000,15351
|
|
20250102,182600,1940632280,6000,6000,6000,6000,0
|
|
20250102,182500,1940632280,6000,6000,6000,6000,0
|
|
20250102,182400,1940632280,6000,6000,6000,6000,0
|
|
20250102,182300,1940632280,6000,6000,6000,6000,0
|
|
20250102,182200,1940632280,6000,6000,6000,6000,0
|
|
20250102,182100,1940632280,6000,6000,6000,6000,0
|
|
20250102,182000,1940632280,6000,6000,6000,6000,0
|
|
20250102,181900,1940632280,6000,6000,6000,6000,0
|
|
20250102,181800,1940632280,6000,6000,6000,6000,0
|
|
20250102,181700,1940632280,6000,6000,6000,6000,0
|
|
20250102,181600,1940632280,6000,6000,6000,6000,0
|
|
20250102,181500,1940632280,6000,6000,6000,6000,0
|
|
20250102,181400,1940632280,6000,6000,6000,6000,0
|
|
20250102,181300,1940632280,6000,6000,6000,6000,0
|
|
20250102,181200,1940632280,6000,6000,6000,6000,0
|
|
20250102,181100,1940632280,6000,6000,6000,6000,0
|
|
20250102,181000,1940632280,6000,6000,6000,6000,0
|
|
20250102,180900,1940632280,6000,6000,6000,6000,0
|
|
20250102,180800,1940632280,6000,6000,6000,6000,0
|
|
20250102,180700,1940632280,6000,6000,6000,6000,0
|
|
20250102,180600,1940632280,6000,6000,6000,6000,0
|
|
20250102,180500,1940632280,6000,6000,6000,6000,0
|
|
20250102,180400,1940632280,6000,6000,6000,6000,0
|
|
20250102,180300,1940632280,6000,6000,6000,6000,0
|
|
20250102,180200,1940632280,6000,6000,6000,6000,0
|
|
20250102,180100,1940632280,6000,6000,6000,6000,0
|
|
20250102,180000,1940632280,6000,6000,6000,6000,0
|
|
20250102,175900,1940632280,6000,6000,6000,6000,0
|
|
20250102,175800,1940632280,6000,6000,6000,6000,0
|
|
20250102,175700,1940632280,6000,6000,6000,6000,15351
|
|
20250102,175600,1940632280,6000,6000,6000,6000,0
|
|
20250102,175500,1940632280,6000,6000,6000,6000,0
|
|
20250102,175400,1940632280,6000,6000,6000,6000,0
|
|
20250102,175300,1940632280,6000,6000,6000,6000,0
|
|
20250102,175200,1940632280,6000,6000,6000,6000,0
|
|
20250102,175100,1940632280,6000,6000,6000,6000,0
|
|
20250102,175000,1940632280,6000,6000,6000,6000,0
|
|
20250102,174900,1940632280,6000,6000,6000,6000,0
|
|
20250102,174800,1940632280,6000,6000,6000,6000,0
|
|
20250102,174700,1940632280,6000,6000,6000,6000,0
|
|
20250102,174600,1940632280,6000,6000,6000,6000,0
|
|
20250102,174500,1940632280,6000,6000,6000,6000,0
|
|
20250102,174400,1940632280,6000,6000,6000,6000,0
|
|
20250102,174300,1940632280,6000,6000,6000,6000,0
|
|
20250102,174200,1940632280,6000,6000,6000,6000,0
|
|
20250102,174100,1940632280,6000,6000,6000,6000,0
|
|
20250102,174000,1940632280,6000,6000,6000,6000,0
|
|
20250102,173900,1940632280,6000,6000,6000,6000,0
|
|
20250102,173800,1940632280,6000,6000,6000,6000,0
|
|
20250102,173700,1940632280,6000,6000,6000,6000,0
|
|
20250102,173600,1940632280,6000,6000,6000,6000,0
|
|
20250102,173500,1940632280,6000,6000,6000,6000,0
|
|
20250102,173400,1940632280,6000,6000,6000,6000,0
|
|
20250102,173300,1940632280,6000,6000,6000,6000,0
|
|
20250102,173200,1940632280,6000,6000,6000,6000,0
|
|
20250102,173100,1940632280,6000,6000,6000,6000,0
|
|
20250102,173000,1940632280,6000,6000,6000,6000,0
|
|
20250102,172900,1940632280,6000,6000,6000,6000,0
|
|
20250102,172800,1940632280,6000,6000,6000,6000,0
|
|
20250102,172700,1940632280,6000,6000,6000,6000,15351
|
|
20250102,172600,1940632280,6000,6000,6000,6000,0
|
|
20250102,172500,1940632280,6000,6000,6000,6000,0
|
|
20250102,172400,1940632280,6000,6000,6000,6000,0
|
|
20250102,172300,1940632280,6000,6000,6000,6000,0
|
|
20250102,172200,1940632280,6000,6000,6000,6000,0
|
|
20250102,172100,1940632280,6000,6000,6000,6000,0
|
|
20250102,172000,1940632280,6000,6000,6000,6000,0
|
|
20250102,171900,1940632280,6000,6000,6000,6000,0
|
|
20250102,171800,1940632280,6000,6000,6000,6000,0
|
|
20250102,171700,1940632280,6000,6000,6000,6000,0
|
|
20250102,171600,1940632280,6000,6000,6000,6000,0
|
|
20250102,171500,1940632280,6000,6000,6000,6000,0
|
|
20250102,171400,1940632280,6000,6000,6000,6000,0
|
|
20250102,171300,1940632280,6000,6000,6000,6000,0
|
|
20250102,171200,1940632280,6000,6000,6000,6000,0
|
|
20250102,171100,1940632280,6000,6000,6000,6000,0
|
|
20250102,171000,1940632280,6000,6000,6000,6000,0
|
|
20250102,170900,1940632280,6000,6000,6000,6000,0
|
|
20250102,170800,1940632280,6000,6000,6000,6000,0
|
|
20250102,170700,1940632280,6000,6000,6000,6000,0
|
|
20250102,170600,1940632280,6000,6000,6000,6000,0
|
|
20250102,170500,1940632280,6000,6000,6000,6000,0
|
|
20250102,170400,1940632280,6000,6000,6000,6000,0
|
|
20250102,170300,1940632280,6000,6000,6000,6000,0
|
|
20250102,170200,1940632280,6000,6000,6000,6000,0
|
|
20250102,170100,1940632280,6000,6000,6000,6000,0
|
|
20250102,170000,1940632280,6000,6000,6000,6000,0
|
|
20250102,165900,1940632280,6000,6000,6000,6000,0
|
|
20250102,165800,1940632280,6000,6000,6000,6000,0
|
|
20250102,165700,1940632280,6000,6000,6000,6000,15351
|
|
20250102,165600,1940632280,6000,6000,6000,6000,0
|
|
20250102,165500,1940632280,6000,6000,6000,6000,0
|
|
20250102,165400,1940632280,6000,6000,6000,6000,0
|
|
20250102,165300,1940632280,6000,6000,6000,6000,0
|
|
20250102,165200,1940632280,6000,6000,6000,6000,0
|
|
20250102,165100,1940632280,6000,6000,6000,6000,0
|
|
20250102,165000,1940632280,6000,6000,6000,6000,0
|
|
20250102,164900,1940632280,6000,6000,6000,6000,0
|
|
20250102,164800,1940632280,6000,6000,6000,6000,0
|
|
20250102,164700,1940632280,6000,6000,6000,6000,0
|
|
20250102,164600,1940632280,6000,6000,6000,6000,0
|
|
20250102,164500,1940632280,6000,6000,6000,6000,0
|
|
20250102,164400,1940632280,6000,6000,6000,6000,0
|
|
20250102,164300,1940632280,6000,6000,6000,6000,0
|
|
20250102,164200,1940632280,6000,6000,6000,6000,0
|
|
20250102,164100,1940632280,6000,6000,6000,6000,0
|
|
20250102,164000,1940632280,6000,6000,6000,6000,0
|
|
20250102,163900,1940632280,6000,6000,6000,6000,0
|
|
20250102,163800,1940632280,6000,6000,6000,6000,0
|
|
20250102,163700,1940632280,6000,6000,6000,6000,0
|
|
20250102,163600,1940632280,6000,6000,6000,6000,0
|
|
20250102,163500,1940632280,6000,6000,6000,6000,0
|
|
20250102,163400,1940632280,6000,6000,6000,6000,0
|
|
20250102,163300,1940632280,6000,6000,6000,6000,0
|
|
20250102,163200,1940632280,6000,6000,6000,6000,0
|
|
20250102,163100,1940632280,6000,6000,6000,6000,0
|
|
20250102,163000,1940632280,6000,6000,6000,6000,0
|
|
20250102,162900,1940632280,6000,6000,6000,6000,0
|
|
20250102,162800,1940632280,6000,6000,6000,6000,0
|
|
20250102,162700,1940632280,6000,6000,6000,6000,15351
|
|
20250102,162600,1940632280,6000,6000,6000,6000,0
|
|
20250102,162500,1940632280,6000,6000,6000,6000,0
|
|
20250102,162400,1940632280,6000,6000,6000,6000,0
|
|
20250102,162300,1940632280,6000,6000,6000,6000,0
|
|
20250102,162200,1940632280,6000,6000,6000,6000,0
|
|
20250102,162100,1940632280,6000,6000,6000,6000,0
|
|
20250102,162000,1940632280,6000,6000,6000,6000,0
|
|
20250102,161900,1940632280,6000,6000,6000,6000,0
|
|
20250102,161800,1940632280,6000,6000,6000,6000,0
|
|
20250102,161700,1940632280,6000,6000,6000,6000,0
|
|
20250102,161600,1940632280,6000,6000,6000,6000,0
|
|
20250102,161500,1940632280,6000,6000,6000,6000,0
|
|
20250102,161400,1940632280,6000,6000,6000,6000,0
|
|
20250102,161300,1940632280,6000,6000,6000,6000,0
|
|
20250102,161200,1940632280,6000,6000,6000,6000,0
|
|
20250102,161100,1940632280,6000,6000,6000,6000,0
|
|
20250102,161000,1940632280,6000,6000,6000,6000,0
|
|
20250102,160900,1940632280,6000,6000,6000,6000,0
|
|
20250102,160800,1940632280,6000,6000,6000,6000,0
|
|
20250102,160700,1940632280,6000,6000,6000,6000,0
|
|
20250102,160600,1940632280,6000,6000,6000,6000,0
|
|
20250102,160500,1940632280,6000,6000,6000,6000,0
|
|
20250102,160400,1940632280,6000,6000,6000,6000,0
|
|
20250102,160300,1940632280,6000,6000,6000,6000,0
|
|
20250102,160200,1940632280,6000,6000,6000,6000,0
|
|
20250102,160100,1940632280,6000,6000,6000,6000,0
|
|
20250102,160000,1940632280,6000,6000,6000,6000,0
|
|
20250102,155900,1940632280,6000,6000,6000,6000,0
|
|
20250102,155800,1940632280,6000,6000,6000,6000,0
|
|
20250102,155700,1940632280,6000,6000,6000,6000,15351
|
|
20250102,155600,1940632280,6000,6000,6000,6000,0
|
|
20250102,155500,1940632280,6000,6000,6000,6000,0
|
|
20250102,155400,1940632280,6000,6000,6000,6000,0
|
|
20250102,155300,1940632280,6000,6000,6000,6000,0
|
|
20250102,155200,1940632280,6000,6000,6000,6000,0
|
|
20250102,155100,1940632280,6000,6000,6000,6000,0
|
|
20250102,155000,1940632280,6000,6000,6000,6000,0
|
|
20250102,154900,1940632280,6000,6000,6000,6000,0
|
|
20250102,154800,1940632280,6000,6000,6000,6000,0
|
|
20250102,154700,1940632280,6000,6000,6000,6000,0
|
|
20250102,154600,1940632280,6000,6000,6000,6000,0
|
|
20250102,154500,1940632280,6000,6000,6000,6000,0
|
|
20250102,154400,1940632280,6000,6000,6000,6000,0
|
|
20250102,154300,1940632280,6000,6000,6000,6000,0
|
|
20250102,154200,1940632280,6000,6000,6000,6000,0
|
|
20250102,154100,1940632280,6000,6000,6000,6000,0
|
|
20250102,154000,1940632280,6000,6000,6000,6000,0
|
|
20250102,153900,1940632280,6000,6000,6000,6000,0
|
|
20250102,153800,1940632280,6000,6000,6000,6000,0
|
|
20250102,153700,1940632280,6000,6000,6000,6000,0
|
|
20250102,153600,1940632280,6000,6000,6000,6000,0
|
|
20250102,153500,1940632280,6000,6000,6000,6000,0
|
|
20250102,153400,1940632280,6000,6000,6000,6000,0
|
|
20250102,153300,1940632280,6000,6000,6000,6000,0
|
|
20250102,153200,1940632280,6000,6000,6000,6000,0
|
|
20250102,153100,1940632280,6000,6000,6000,6000,0
|
|
20250102,153000,1940632280,6000,6000,6000,6000,15351
|
|
20250102,152900,1848526280,5940,5940,5940,5940,0
|
|
20250102,152800,1848526280,5940,5940,5940,5940,0
|
|
20250102,152700,1848526280,5940,5940,5940,5940,0
|
|
20250102,152600,1848526280,5940,5940,5940,5940,0
|
|
20250102,152500,1848526280,5940,5940,5940,5940,0
|
|
20250102,152400,1848526280,5940,5940,5940,5940,0
|
|
20250102,152300,1848526280,5940,5940,5940,5940,0
|
|
20250102,152200,1848526280,5940,5940,5940,5940,0
|
|
20250102,152100,1848526280,5940,5940,5940,5940,0
|
|
20250102,152000,1848526280,5940,5940,5940,5940,0
|
|
20250102,151900,1848526280,5940,5920,5940,5910,2113
|
|
20250102,151800,1835984600,5930,5930,5940,5920,1118
|
|
20250102,151700,1829351380,5930,5930,5930,5930,104
|
|
20250102,151600,1828734660,5920,5930,5930,5920,267
|
|
20250102,151500,1827151840,5930,5920,5930,5920,211
|
|
20250102,151400,1825902490,5940,5930,5940,5920,5040
|
|
20250102,151300,1796044870,5940,5930,5940,5930,302
|
|
20250102,151200,1794253990,5940,5930,5940,5910,1357
|
|
20250102,151100,1786212280,5930,5940,5940,5930,260
|
|
20250102,151000,1784668460,5930,5930,5950,5920,1093
|
|
20250102,150900,1778185630,5930,5910,5930,5910,1958
|
|
20250102,150800,1766609760,5920,5940,5940,5920,1743
|
|
20250102,150700,1756287840,5930,5930,5940,5930,996
|
|
20250102,150600,1750375100,5940,5930,5940,5910,1002
|
|
20250102,150500,1744452360,5930,5930,5930,5930,24
|
|
20250102,150400,1744310040,5930,5930,5930,5930,5
|
|
20250102,150300,1744280390,5960,5960,5960,5900,9943
|
|
20250102,150200,1685291470,5950,5960,5960,5950,113
|
|
20250102,150100,1684618490,5960,5960,5960,5950,226
|
|
20250102,150000,1683273530,5950,5960,5960,5950,110
|
|
20250102,145900,1682618930,5960,5950,5960,5950,164
|
|
20250102,145800,1681642840,5960,5960,5960,5960,99
|
|
20250102,145700,1681052800,5970,5970,5970,5960,806
|
|
20250102,145600,1676248480,5970,5970,5970,5970,6
|
|
20250102,145500,1676212660,5970,5960,5970,5960,322
|
|
20250102,145400,1674290820,5960,5970,5980,5960,213
|
|
20250102,145300,1673020310,5980,5980,5980,5980,56
|
|
20250102,145200,1672685430,5960,5960,5960,5960,0
|
|
20250102,145100,1672685430,5960,5970,5970,5960,704
|
|
20250102,145000,1668485590,5970,5970,5970,5970,1076
|
|
20250102,144900,1662061870,5970,5970,5970,5970,1
|
|
20250102,144800,1662055900,5970,5970,5970,5970,30
|
|
20250102,144700,1661876800,5960,5960,5960,5960,70
|
|
20250102,144600,1661459600,5960,5960,5960,5960,291
|
|
20250102,144500,1659725240,5960,5960,5960,5960,7
|
|
20250102,144400,1659683520,5960,5960,5970,5960,1316
|
|
20250102,144300,1651840150,5950,5950,5950,5950,1
|
|
20250102,144200,1651834200,5950,5950,5960,5940,1322
|
|
20250102,144100,1643978260,5950,5960,5970,5950,4796
|
|
20250102,144000,1615378810,5970,5970,5970,5970,350
|
|
20250102,143900,1613289310,5970,5960,5970,5960,3789
|
|
20250102,143800,1590695930,5950,5950,5950,5950,1365
|
|
20250102,143700,1582574180,5950,5940,5950,5940,6
|
|
20250102,143600,1582538490,5940,5940,5940,5940,0
|
|
20250102,143500,1582538490,5940,5940,5940,5940,22
|
|
20250102,143400,1582407810,5950,5940,5950,5940,611
|
|
20250102,143300,1578778460,5930,5930,5930,5930,0
|
|
20250102,143200,1578778460,5930,5930,5930,5930,0
|
|
20250102,143100,1578778460,5930,5940,5940,5930,62
|
|
20250102,143000,1578410680,5940,5940,5940,5940,14
|
|
20250102,142900,1578327520,5940,5940,5940,5940,81
|
|
20250102,142800,1577846380,5940,5940,5940,5940,37
|
|
20250102,142700,1577626600,5940,5940,5940,5940,14
|
|
20250102,142600,1577543440,5940,5940,5940,5940,2
|
|
20250102,142500,1577531560,5940,5940,5940,5940,140
|
|
20250102,142400,1576699960,5940,5930,5940,5930,8
|
|
20250102,142300,1576652490,5930,5930,5930,5930,0
|
|
20250102,142200,1576652490,5930,5920,5930,5920,842
|
|
20250102,142100,1571659800,5920,5920,5920,5920,1070
|
|
20250102,142000,1565325400,5920,5920,5920,5910,883
|
|
20250102,141900,1560106470,5920,5920,5920,5920,1067
|
|
20250102,141800,1553789830,5930,5930,5930,5920,163
|
|
20250102,141700,1552824260,5930,5930,5930,5930,1
|
|
20250102,141600,1552818330,5950,5920,5950,5920,1177
|
|
20250102,141500,1545825190,5910,5910,5910,5910,394
|
|
20250102,141400,1543496650,5900,5900,5900,5900,202
|
|
20250102,141300,1542304850,5910,5920,5920,5900,3446
|
|
20250102,141200,1521972930,5910,5920,5920,5910,186
|
|
20250102,141100,1520871910,5920,5920,5920,5920,0
|
|
20250102,141000,1520871910,5920,5920,5920,5920,1
|
|
20250102,140900,1520865990,5920,5920,5920,5920,15
|
|
20250102,140800,1520777190,5920,5920,5920,5920,101
|
|
20250102,140700,1520179270,5910,5910,5910,5910,506
|
|
20250102,140600,1517188810,5910,5900,5910,5900,3005
|
|
20250102,140500,1499459260,5910,5890,5910,5890,310
|
|
20250102,140400,1497633340,5890,5900,5900,5890,310
|
|
20250102,140300,1495807240,5890,5900,5900,5890,496
|
|
20250102,140200,1492881790,5890,5890,5890,5890,4509
|
|
20250102,140100,1466323780,5900,5900,5900,5900,4684
|
|
20250102,140000,1438688180,5910,5910,5910,5900,2153
|
|
20250102,135900,1425983310,5910,5910,5910,5900,1251
|
|
20250102,135800,1418602290,5900,5920,5920,5900,5116
|
|
20250102,135700,1388379540,5930,5920,5930,5920,1236
|
|
20250102,135600,1381050080,5910,5910,5910,5910,0
|
|
20250102,135500,1381050080,5910,5910,5920,5910,1120
|
|
20250102,135400,1374430300,5910,5910,5910,5910,98
|
|
20250102,135300,1373851120,5910,5920,5920,5910,1005
|
|
20250102,135200,1367908830,5930,5920,5930,5910,1322
|
|
20250102,135100,1360077740,5920,5920,5920,5910,907
|
|
20250102,135000,1354715060,5920,5920,5920,5920,1
|
|
20250102,134900,1354709140,5910,5900,5930,5900,2331
|
|
20250102,134800,1340945210,5910,5920,5920,5910,8729
|
|
20250102,134700,1289347030,5920,5920,5920,5920,140
|
|
20250102,134600,1288518230,5910,5920,5920,5910,130
|
|
20250102,134500,1287749830,5930,5920,5930,5920,5114
|
|
20250102,134400,1257474920,5920,5930,5930,5920,167
|
|
20250102,134300,1256486100,5930,5930,5930,5930,48
|
|
20250102,134200,1256201460,5930,5930,5930,5930,26
|
|
20250102,134100,1256047280,5930,5930,5930,5930,6
|
|
20250102,134000,1256011700,5920,5940,5940,5920,54
|
|
20250102,133900,1255691570,5920,5920,5920,5920,0
|
|
20250102,133800,1255691570,5920,5930,5930,5920,1372
|
|
20250102,133700,1247556110,5940,5940,5940,5940,668
|
|
20250102,133600,1243588190,5940,5940,5940,5940,11
|
|
20250102,133500,1243522850,5940,5930,5940,5930,51
|
|
20250102,133400,1243220410,5940,5940,5940,5940,1
|
|
20250102,133300,1243214470,5920,5920,5920,5920,0
|
|
20250102,133200,1243214470,5920,5920,5920,5920,8
|
|
20250102,133100,1243167110,5920,5930,5930,5920,116
|
|
20250102,133000,1242479270,5930,5930,5930,5930,25
|
|
20250102,132900,1242331020,5930,5930,5930,5930,36
|
|
20250102,132800,1242117540,5930,5940,5940,5930,623
|
|
20250102,132700,1238423100,5940,5940,5940,5940,390
|
|
20250102,132600,1236106500,5940,5940,5940,5940,42
|
|
20250102,132500,1235857020,5940,5930,5950,5930,174
|
|
20250102,132400,1234824990,5920,5930,5930,5920,574
|
|
20250102,132300,1231426880,5930,5930,5930,5930,319
|
|
20250102,132200,1229535210,5930,5950,5950,5930,1597
|
|
20250102,132100,1220061680,5950,5950,5950,5950,260
|
|
20250102,132000,1218514680,5950,5930,5950,5930,24
|
|
20250102,131900,1218372280,5930,5930,5930,5930,0
|
|
20250102,131800,1218372280,5930,5940,5940,5930,459
|
|
20250102,131700,1215645980,5940,5940,5950,5940,119
|
|
20250102,131600,1214938920,5950,5950,5950,5950,60
|
|
20250102,131500,1214581920,5940,5940,5940,5940,20
|
|
20250102,131400,1214463120,5940,5950,5950,5940,110
|
|
20250102,131300,1213808640,5950,5960,5960,5940,310
|
|
20250102,131200,1211967080,5960,5960,5960,5960,34
|
|
20250102,131100,1211764440,5930,5930,5930,5930,0
|
|
20250102,131000,1211764440,5930,5930,5930,5930,0
|
|
20250102,130900,1211764440,5930,5930,5930,5930,0
|
|
20250102,130800,1211764440,5930,5930,5930,5930,154
|
|
20250102,130700,1210851220,5930,5930,5930,5930,110
|
|
20250102,130600,1210198920,5920,5930,5930,5920,2536
|
|
20250102,130500,1195185440,5920,5930,5930,5920,113
|
|
20250102,130400,1194516080,5930,5930,5930,5930,232
|
|
20250102,130300,1193140320,5930,5960,5960,5930,545
|
|
20250102,130200,1189908410,5960,5960,5960,5960,1
|
|
20250102,130100,1189902450,5970,5940,5970,5940,42
|
|
20250102,130000,1189652940,5960,5960,5960,5960,51
|
|
20250102,125900,1189348980,5950,5940,5950,5940,192
|
|
20250102,125800,1188206700,5930,5940,5940,5930,321
|
|
20250102,125700,1186302960,5930,5940,5940,5930,127
|
|
20250102,125600,1185548650,5940,5940,5940,5930,1253
|
|
20250102,125500,1178117150,5940,5940,5940,5940,27
|
|
20250102,125400,1177956770,5930,5930,5930,5930,20
|
|
20250102,125300,1177838170,5930,5940,5940,5930,149
|
|
20250102,125200,1176954310,5940,5940,5940,5940,3
|
|
20250102,125100,1176936490,5930,5930,5930,5930,0
|
|
20250102,125000,1176936490,5930,5930,5930,5930,814
|
|
20250102,124900,1172109470,5920,5920,5930,5920,182
|
|
20250102,124800,1171031170,5920,5930,5950,5920,2455
|
|
20250102,124700,1156470850,5930,5930,5930,5930,2
|
|
20250102,124600,1156458990,5960,5960,5960,5930,5777
|
|
20250102,124500,1122129860,5950,5960,5960,5950,981
|
|
20250102,124400,1116292530,5960,5960,5960,5960,20
|
|
20250102,124300,1116173330,5960,5960,5980,5950,18
|
|
20250102,124200,1116066140,5950,5970,5970,5950,6018
|
|
20250102,124100,1080222570,5960,5980,5980,5960,192
|
|
20250102,124000,1079078110,5960,5970,5970,5960,1337
|
|
20250102,123900,1071098250,5970,5970,5970,5970,1
|
|
20250102,123800,1071092280,5970,5970,5970,5970,875
|
|
20250102,123700,1065868530,5970,5960,5970,5960,180
|
|
20250102,123600,1064794730,5960,5980,5980,5960,149
|
|
20250102,123500,1063906150,5980,5980,5980,5980,12
|
|
20250102,123400,1063834390,5980,5980,5980,5980,10
|
|
20250102,123300,1063774590,5980,5980,5980,5980,30
|
|
20250102,123200,1063595190,5980,5980,5980,5980,11
|
|
20250102,123100,1063529410,5960,5960,5960,5960,0
|
|
20250102,123000,1063529410,5960,5960,5960,5960,302
|
|
20250102,122900,1061729490,5960,5970,5970,5960,1041
|
|
20250102,122800,1055523150,5990,5990,5990,5990,1
|
|
20250102,122700,1055517160,5990,5960,5990,5960,680
|
|
20250102,122600,1051454040,5960,5960,5960,5960,50
|
|
20250102,122500,1051156040,5960,5970,5970,5960,200
|
|
20250102,122400,1049963680,5960,5970,5970,5960,2297
|
|
20250102,122300,1036271990,5980,5990,5990,5980,44
|
|
20250102,122200,1036008840,5990,5980,5990,5970,703
|
|
20250102,122100,1031808540,5990,5990,5990,5990,214
|
|
20250102,122000,1030526680,5990,5990,5990,5990,2
|
|
20250102,121900,1030514700,5990,5990,5990,5990,70
|
|
20250102,121800,1030095400,6000,6000,6000,6000,1
|
|
20250102,121700,1030089400,6000,6000,6000,6000,5
|
|
20250102,121600,1030059400,6000,5990,6000,5990,20
|
|
20250102,121500,1029939500,5990,5990,5990,5990,106
|
|
20250102,121400,1029304560,5990,5990,6000,5990,185
|
|
20250102,121300,1028196200,5990,5990,5990,5990,333
|
|
20250102,121200,1026201530,5990,5980,5990,5980,8
|
|
20250102,121100,1026153680,5990,5990,5990,5990,335
|
|
20250102,121000,1024147030,5990,5990,5990,5990,17
|
|
20250102,120900,1024045200,5990,5980,5990,5980,973
|
|
20250102,120800,1018226650,5980,5980,5980,5980,14
|
|
20250102,120700,1018142930,5960,5980,5980,5960,40
|
|
20250102,120600,1017903910,5950,5950,5950,5950,36
|
|
20250102,120500,1017689710,5950,5960,5960,5950,2109
|
|
20250102,120400,1005137030,5950,5990,5990,5950,813
|
|
20250102,120300,1000293590,5990,5960,5990,5960,52
|
|
20250102,120200,999982830,5970,5970,5970,5960,3716
|
|
20250102,120100,977798400,5960,5970,5970,5960,3
|
|
20250102,120000,977780500,5970,5960,5970,5960,1671
|
|
20250102,115900,967821320,5960,5960,5960,5950,307
|
|
20250102,115800,965991660,5950,5960,5970,5950,2028
|
|
20250102,115700,953919020,5960,5980,5980,5960,2181
|
|
20250102,115600,940886450,5980,5980,5980,5980,98
|
|
20250102,115500,940300410,5980,5980,5980,5980,7
|
|
20250102,115400,940258550,6000,6000,6000,6000,0
|
|
20250102,115300,940258550,6000,6000,6000,6000,21
|
|
20250102,115200,940132550,6000,6000,6000,6000,12
|
|
20250102,115100,940060550,6000,5980,6000,5980,70
|
|
20250102,115000,939641190,5980,5980,5980,5980,309
|
|
20250102,114900,937793370,5960,5960,5970,5960,1574
|
|
20250102,114800,928397470,5960,5970,5970,5960,265
|
|
20250102,114700,926818030,5960,5960,5970,5960,116
|
|
20250102,114600,926126570,5960,5960,5960,5960,380
|
|
20250102,114500,923861770,5970,5950,5970,5950,1100
|
|
20250102,114400,917306770,5950,5980,5980,5950,1476
|
|
20250102,114300,908523270,5950,5960,5980,5950,1353
|
|
20250102,114200,900465540,5980,5970,5980,5970,435
|
|
20250102,114100,897868250,5980,5990,5990,5980,110
|
|
20250102,114000,897210350,5990,5960,5990,5960,48
|
|
20250102,113900,896923610,5960,5980,5980,5960,4077
|
|
20250102,113800,872604480,5970,5980,6000,5970,1392
|
|
20250102,113700,864286770,5980,5980,5980,5980,408
|
|
20250102,113600,861846930,6000,6000,6000,6000,38
|
|
20250102,113500,861618930,5980,5990,5990,5980,712
|
|
20250102,113400,857361050,5990,5990,5990,5990,775
|
|
20250102,113300,852718800,5990,5990,6000,5990,41
|
|
20250102,113200,852472960,6000,6010,6010,6000,904
|
|
20250102,113100,847047550,6010,6010,6010,6010,106
|
|
20250102,113000,846410490,6010,6010,6010,6010,283
|
|
20250102,112900,844709660,6010,6000,6010,6000,377
|
|
20250102,112800,842444890,6000,6000,6000,6000,0
|
|
20250102,112700,842444890,6000,6000,6000,6000,3
|
|
20250102,112600,842426890,6010,6020,6020,6010,620
|
|
20250102,112500,838695490,6020,6000,6030,6000,1084
|
|
20250102,112400,832190870,6000,5990,6000,5990,953
|
|
20250102,112300,826482380,5980,6000,6000,5980,258
|
|
20250102,112200,824937290,6000,5990,6000,5990,128
|
|
20250102,112100,824170270,5980,5980,5980,5970,1159
|
|
20250102,112000,817239940,5970,5970,5980,5970,1023
|
|
20250102,111900,811132460,5970,5980,5990,5970,607
|
|
20250102,111800,807502270,5990,5980,5990,5980,267
|
|
20250102,111700,805903600,5990,5980,5990,5970,142
|
|
20250102,111600,805055500,5980,5980,5980,5980,1352
|
|
20250102,111500,796970540,5980,5970,5980,5970,607
|
|
20250102,111400,793342610,5980,5980,5990,5970,3204
|
|
20250102,111300,774191630,5980,6000,6000,5980,402
|
|
20250102,111200,771785370,5980,6000,6000,5980,1606
|
|
20250102,111100,762165170,6050,5990,6050,5990,1159
|
|
20250102,111000,755193580,5990,6000,6000,5990,1652
|
|
20250102,110900,745296910,6010,6000,6010,6000,71
|
|
20250102,110800,744870700,5990,6010,6010,5990,4408
|
|
20250102,110700,718458550,6010,6010,6010,5990,4872
|
|
20250102,110600,689227170,6010,6020,6020,6010,2295
|
|
20250102,110500,675433950,6020,6020,6030,6010,1298
|
|
20250102,110400,667629930,6020,6020,6030,6020,337
|
|
20250102,110300,665601170,6020,6020,6020,6010,1583
|
|
20250102,110200,656071640,6020,6020,6030,6010,2438
|
|
20250102,110100,641414870,6020,6010,6020,6010,310
|
|
20250102,110000,639551670,6030,6020,6030,6010,11161
|
|
20250102,105900,572426440,6020,6040,6050,6020,5779
|
|
20250102,105800,537541100,6040,6050,6050,6040,322
|
|
20250102,105700,535593220,6060,6050,6060,6050,364
|
|
20250102,105600,533391010,6050,6050,6050,6040,1491
|
|
20250102,105500,524370960,6050,6050,6050,6040,86
|
|
20250102,105400,523851200,6050,6050,6050,6050,12
|
|
20250102,105300,523778600,6040,6050,6050,6030,73
|
|
20250102,105200,523337580,6050,6040,6050,6030,199
|
|
20250102,105100,522135360,6030,6030,6030,6030,134
|
|
20250102,105000,521327340,6050,6040,6050,6040,372
|
|
20250102,104900,519076750,6050,6030,6050,6030,485
|
|
20250102,104800,516151960,6030,6040,6040,6030,6020
|
|
20250102,104700,479813530,6040,6050,6060,6040,914
|
|
20250102,104600,474291520,6050,6050,6050,6050,785
|
|
20250102,104500,469542270,6050,6050,6050,6040,612
|
|
20250102,104400,465839680,6050,6050,6050,6050,244
|
|
20250102,104300,464363480,6050,6040,6050,6040,805
|
|
20250102,104200,459493280,6040,6050,6050,6040,26
|
|
20250102,104100,459336170,6060,6060,6060,6060,64
|
|
20250102,104000,458948330,6060,6050,6060,6050,1002
|
|
20250102,103900,452886210,6050,6040,6050,6040,1016
|
|
20250102,103800,446739610,6030,6040,6040,6030,1320
|
|
20250102,103700,438779810,6040,6040,6040,6040,27
|
|
20250102,103600,438616730,6050,6040,6050,6030,96
|
|
20250102,103500,438036870,6020,6030,6040,6020,2704
|
|
20250102,103400,421749100,6040,6040,6040,6030,1062
|
|
20250102,103300,415344450,6030,6040,6040,6030,958
|
|
20250102,103200,409567410,6040,6040,6040,6040,1088
|
|
20250102,103100,402995890,6040,6050,6050,6040,3031
|
|
20250102,103000,384688300,6040,6050,6050,6040,449
|
|
20250102,102900,381975710,6040,6050,6050,6040,115
|
|
20250102,102800,381280690,6040,6050,6050,6040,927
|
|
20250102,102700,375679160,6060,6060,6060,6040,2946
|
|
20250102,102600,357854510,6060,6060,6060,6050,872
|
|
20250102,102500,352574600,6060,6060,6060,6060,2797
|
|
20250102,102400,335624780,6070,6070,6070,6070,789
|
|
20250102,102300,330835550,6070,6070,6070,6070,578
|
|
20250102,102200,327327090,6070,6080,6090,6070,3517
|
|
20250102,102100,305977340,6080,6110,6110,6070,1783
|
|
20250102,102000,295143200,6110,6090,6110,6080,378
|
|
20250102,101900,292844110,6110,6120,6120,6100,3224
|
|
20250102,101800,273167670,6120,6120,6130,6120,649
|
|
20250102,101700,269195780,6120,6110,6120,6110,126
|
|
20250102,101600,268425810,6110,6110,6110,6100,1618
|
|
20250102,101500,258539890,6110,6130,6130,6100,301
|
|
20250102,101400,256696880,6100,6100,6140,6090,3011
|
|
20250102,101300,238293270,6100,6090,6100,6080,1341
|
|
20250102,101200,230113280,6090,6090,6090,6080,437
|
|
20250102,101100,227455460,6090,6090,6090,6080,2840
|
|
20250102,101000,210172650,6090,6060,6090,6060,3572
|
|
20250102,100900,188464080,6070,6070,6070,6060,169
|
|
20250102,100800,187439150,6070,6080,6080,6060,2613
|
|
20250102,100700,171580940,6080,6070,6080,6050,562
|
|
20250102,100600,168174350,6050,6050,6050,6040,1881
|
|
20250102,100500,156808110,6040,6060,6060,6040,1137
|
|
20250102,100400,149919090,6060,6030,6060,6010,3939
|
|
20250102,100300,126151120,6010,6040,6040,6010,7887
|
|
20250102,100200,78556010,6040,6030,6040,6030,4569
|
|
20250102,100100,50976530,6030,6080,6080,6020,5940
|
|
20250102,100000,15072510,6080,6070,6080,6070,1897
|