574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183100,149250170,3890,3890,3890,3890,675
|
|
20250107,183000,149250170,3890,3890,3890,3890,0
|
|
20250107,182900,149250170,3890,3890,3890,3890,0
|
|
20250107,182800,149250170,3890,3890,3890,3890,0
|
|
20250107,182700,149250170,3890,3890,3890,3890,0
|
|
20250107,182600,149250170,3890,3890,3890,3890,0
|
|
20250107,182500,149250170,3890,3890,3890,3890,0
|
|
20250107,182400,149250170,3890,3890,3890,3890,0
|
|
20250107,182300,149250170,3890,3890,3890,3890,0
|
|
20250107,182200,149250170,3890,3890,3890,3890,0
|
|
20250107,182100,149250170,3890,3890,3890,3890,0
|
|
20250107,182000,149250170,3890,3890,3890,3890,0
|
|
20250107,181900,149250170,3890,3890,3890,3890,0
|
|
20250107,181800,149250170,3890,3890,3890,3890,0
|
|
20250107,181700,149250170,3890,3890,3890,3890,0
|
|
20250107,181600,149250170,3890,3890,3890,3890,0
|
|
20250107,181500,149250170,3890,3890,3890,3890,0
|
|
20250107,181400,149250170,3890,3890,3890,3890,0
|
|
20250107,181300,149250170,3890,3890,3890,3890,0
|
|
20250107,181200,149250170,3890,3890,3890,3890,0
|
|
20250107,181100,149250170,3890,3890,3890,3890,0
|
|
20250107,181000,149250170,3890,3890,3890,3890,0
|
|
20250107,180900,149250170,3890,3890,3890,3890,0
|
|
20250107,180800,149250170,3890,3890,3890,3890,0
|
|
20250107,180700,149250170,3890,3890,3890,3890,0
|
|
20250107,180600,149250170,3890,3890,3890,3890,0
|
|
20250107,180500,149250170,3890,3890,3890,3890,0
|
|
20250107,180400,149250170,3890,3890,3890,3890,0
|
|
20250107,180300,149250170,3890,3890,3890,3890,0
|
|
20250107,180200,149250170,3890,3890,3890,3890,0
|
|
20250107,180100,149250170,3890,3890,3890,3890,675
|
|
20250107,180000,149250170,3890,3890,3890,3890,0
|
|
20250107,175900,149250170,3890,3890,3890,3890,0
|
|
20250107,175800,149250170,3890,3890,3890,3890,0
|
|
20250107,175700,149250170,3890,3890,3890,3890,0
|
|
20250107,175600,149250170,3890,3890,3890,3890,0
|
|
20250107,175500,149250170,3890,3890,3890,3890,0
|
|
20250107,175400,149250170,3890,3890,3890,3890,0
|
|
20250107,175300,149250170,3890,3890,3890,3890,0
|
|
20250107,175200,149250170,3890,3890,3890,3890,0
|
|
20250107,175100,149250170,3890,3890,3890,3890,0
|
|
20250107,175000,149250170,3890,3890,3890,3890,0
|
|
20250107,174900,149250170,3890,3890,3890,3890,0
|
|
20250107,174800,149250170,3890,3890,3890,3890,0
|
|
20250107,174700,149250170,3890,3890,3890,3890,0
|
|
20250107,174600,149250170,3890,3890,3890,3890,0
|
|
20250107,174500,149250170,3890,3890,3890,3890,0
|
|
20250107,174400,149250170,3890,3890,3890,3890,0
|
|
20250107,174300,149250170,3890,3890,3890,3890,0
|
|
20250107,174200,149250170,3890,3890,3890,3890,0
|
|
20250107,174100,149250170,3890,3890,3890,3890,0
|
|
20250107,174000,149250170,3890,3890,3890,3890,0
|
|
20250107,173900,149250170,3890,3890,3890,3890,0
|
|
20250107,173800,149250170,3890,3890,3890,3890,0
|
|
20250107,173700,149250170,3890,3890,3890,3890,0
|
|
20250107,173600,149250170,3890,3890,3890,3890,0
|
|
20250107,173500,149250170,3890,3890,3890,3890,0
|
|
20250107,173400,149250170,3890,3890,3890,3890,0
|
|
20250107,173300,149250170,3890,3890,3890,3890,0
|
|
20250107,173200,149250170,3890,3890,3890,3890,0
|
|
20250107,173100,149250170,3890,3890,3890,3890,675
|
|
20250107,173000,149250170,3890,3890,3890,3890,0
|
|
20250107,172900,149250170,3890,3890,3890,3890,0
|
|
20250107,172800,149250170,3890,3890,3890,3890,0
|
|
20250107,172700,149250170,3890,3890,3890,3890,0
|
|
20250107,172600,149250170,3890,3890,3890,3890,0
|
|
20250107,172500,149250170,3890,3890,3890,3890,0
|
|
20250107,172400,149250170,3890,3890,3890,3890,0
|
|
20250107,172300,149250170,3890,3890,3890,3890,0
|
|
20250107,172200,149250170,3890,3890,3890,3890,0
|
|
20250107,172100,149250170,3890,3890,3890,3890,0
|
|
20250107,172000,149250170,3890,3890,3890,3890,0
|
|
20250107,171900,149250170,3890,3890,3890,3890,0
|
|
20250107,171800,149250170,3890,3890,3890,3890,0
|
|
20250107,171700,149250170,3890,3890,3890,3890,0
|
|
20250107,171600,149250170,3890,3890,3890,3890,0
|
|
20250107,171500,149250170,3890,3890,3890,3890,0
|
|
20250107,171400,149250170,3890,3890,3890,3890,0
|
|
20250107,171300,149250170,3890,3890,3890,3890,0
|
|
20250107,171200,149250170,3890,3890,3890,3890,0
|
|
20250107,171100,149250170,3890,3890,3890,3890,0
|
|
20250107,171000,149250170,3890,3890,3890,3890,0
|
|
20250107,170900,149250170,3890,3890,3890,3890,0
|
|
20250107,170800,149250170,3890,3890,3890,3890,0
|
|
20250107,170700,149250170,3890,3890,3890,3890,0
|
|
20250107,170600,149250170,3890,3890,3890,3890,0
|
|
20250107,170500,149250170,3890,3890,3890,3890,0
|
|
20250107,170400,149250170,3890,3890,3890,3890,0
|
|
20250107,170300,149250170,3890,3890,3890,3890,0
|
|
20250107,170200,149250170,3890,3890,3890,3890,0
|
|
20250107,170100,149250170,3890,3890,3890,3890,675
|
|
20250107,170000,149250170,3890,3890,3890,3890,0
|
|
20250107,165900,149250170,3890,3890,3890,3890,0
|
|
20250107,165800,149250170,3890,3890,3890,3890,0
|
|
20250107,165700,149250170,3890,3890,3890,3890,0
|
|
20250107,165600,149250170,3890,3890,3890,3890,0
|
|
20250107,165500,149250170,3890,3890,3890,3890,0
|
|
20250107,165400,149250170,3890,3890,3890,3890,0
|
|
20250107,165300,149250170,3890,3890,3890,3890,0
|
|
20250107,165200,149250170,3890,3890,3890,3890,0
|
|
20250107,165100,149250170,3890,3890,3890,3890,0
|
|
20250107,165000,149250170,3890,3890,3890,3890,0
|
|
20250107,164900,149250170,3890,3890,3890,3890,0
|
|
20250107,164800,149250170,3890,3890,3890,3890,0
|
|
20250107,164700,149250170,3890,3890,3890,3890,0
|
|
20250107,164600,149250170,3890,3890,3890,3890,0
|
|
20250107,164500,149250170,3890,3890,3890,3890,0
|
|
20250107,164400,149250170,3890,3890,3890,3890,0
|
|
20250107,164300,149250170,3890,3890,3890,3890,0
|
|
20250107,164200,149250170,3890,3890,3890,3890,0
|
|
20250107,164100,149250170,3890,3890,3890,3890,0
|
|
20250107,164000,149250170,3890,3890,3890,3890,0
|
|
20250107,163900,149250170,3890,3890,3890,3890,0
|
|
20250107,163800,149250170,3890,3890,3890,3890,0
|
|
20250107,163700,149250170,3890,3890,3890,3890,0
|
|
20250107,163600,149250170,3890,3890,3890,3890,0
|
|
20250107,163500,149250170,3890,3890,3890,3890,0
|
|
20250107,163400,149250170,3890,3890,3890,3890,0
|
|
20250107,163300,149250170,3890,3890,3890,3890,0
|
|
20250107,163200,149250170,3890,3890,3890,3890,0
|
|
20250107,163100,149250170,3890,3890,3890,3890,675
|
|
20250107,163000,149250170,3890,3890,3890,3890,0
|
|
20250107,162900,149250170,3890,3890,3890,3890,0
|
|
20250107,162800,149250170,3890,3890,3890,3890,0
|
|
20250107,162700,149250170,3890,3890,3890,3890,0
|
|
20250107,162600,149250170,3890,3890,3890,3890,0
|
|
20250107,162500,149250170,3890,3890,3890,3890,0
|
|
20250107,162400,149250170,3890,3890,3890,3890,0
|
|
20250107,162300,149250170,3890,3890,3890,3890,0
|
|
20250107,162200,149250170,3890,3890,3890,3890,0
|
|
20250107,162100,149250170,3890,3890,3890,3890,0
|
|
20250107,162000,149250170,3890,3890,3890,3890,0
|
|
20250107,161900,149250170,3890,3890,3890,3890,0
|
|
20250107,161800,149250170,3890,3890,3890,3890,0
|
|
20250107,161700,149250170,3890,3890,3890,3890,0
|
|
20250107,161600,149250170,3890,3890,3890,3890,0
|
|
20250107,161500,149250170,3890,3890,3890,3890,0
|
|
20250107,161400,149250170,3890,3890,3890,3890,0
|
|
20250107,161300,149250170,3890,3890,3890,3890,0
|
|
20250107,161200,149250170,3890,3890,3890,3890,0
|
|
20250107,161100,149250170,3890,3890,3890,3890,0
|
|
20250107,161000,149250170,3890,3890,3890,3890,0
|
|
20250107,160900,149250170,3890,3890,3890,3890,0
|
|
20250107,160800,149250170,3890,3890,3890,3890,0
|
|
20250107,160700,149250170,3890,3890,3890,3890,0
|
|
20250107,160600,149250170,3890,3890,3890,3890,0
|
|
20250107,160500,149250170,3890,3890,3890,3890,0
|
|
20250107,160400,149250170,3890,3890,3890,3890,0
|
|
20250107,160300,149250170,3890,3890,3890,3890,0
|
|
20250107,160200,149250170,3890,3890,3890,3890,0
|
|
20250107,160100,149250170,3890,3890,3890,3890,675
|
|
20250107,160000,149250170,3890,3890,3890,3890,0
|
|
20250107,155900,149250170,3890,3890,3890,3890,0
|
|
20250107,155800,149250170,3890,3890,3890,3890,0
|
|
20250107,155700,149250170,3890,3890,3890,3890,0
|
|
20250107,155600,149250170,3890,3890,3890,3890,0
|
|
20250107,155500,149250170,3890,3890,3890,3890,0
|
|
20250107,155400,149250170,3890,3890,3890,3890,0
|
|
20250107,155300,149250170,3890,3890,3890,3890,0
|
|
20250107,155200,149250170,3890,3890,3890,3890,0
|
|
20250107,155100,149250170,3890,3890,3890,3890,0
|
|
20250107,155000,149250170,3890,3890,3890,3890,0
|
|
20250107,154900,149250170,3890,3890,3890,3890,0
|
|
20250107,154800,149250170,3890,3890,3890,3890,0
|
|
20250107,154700,149250170,3890,3890,3890,3890,0
|
|
20250107,154600,149250170,3890,3890,3890,3890,0
|
|
20250107,154500,149250170,3890,3890,3890,3890,0
|
|
20250107,154400,149250170,3890,3890,3890,3890,0
|
|
20250107,154300,149250170,3890,3890,3890,3890,0
|
|
20250107,154200,149250170,3890,3890,3890,3890,0
|
|
20250107,154100,149250170,3890,3890,3890,3890,0
|
|
20250107,154000,149250170,3890,3890,3890,3890,0
|
|
20250107,153900,149250170,3890,3890,3890,3890,0
|
|
20250107,153800,149250170,3890,3890,3890,3890,0
|
|
20250107,153700,149250170,3890,3890,3890,3890,0
|
|
20250107,153600,149250170,3890,3890,3890,3890,0
|
|
20250107,153500,149250170,3890,3890,3890,3890,0
|
|
20250107,153400,149250170,3890,3890,3890,3890,0
|
|
20250107,153300,149250170,3890,3890,3890,3890,0
|
|
20250107,153200,149250170,3890,3890,3890,3890,0
|
|
20250107,153100,149250170,3890,3890,3890,3890,675
|
|
20250107,153000,149250170,3890,3890,3890,3890,675
|
|
20250107,152900,146624420,3870,3870,3870,3870,0
|
|
20250107,152800,146624420,3870,3870,3870,3870,0
|
|
20250107,152700,146624420,3870,3870,3870,3870,0
|
|
20250107,152600,146624420,3870,3870,3870,3870,0
|
|
20250107,152500,146624420,3870,3870,3870,3870,0
|
|
20250107,152400,146624420,3870,3870,3870,3870,0
|
|
20250107,152300,146624420,3870,3870,3870,3870,0
|
|
20250107,152200,146624420,3870,3870,3870,3870,0
|
|
20250107,152100,146624420,3870,3870,3870,3870,0
|
|
20250107,152000,146624420,3870,3870,3870,3870,0
|
|
20250107,151900,146624420,3870,3870,3870,3870,62
|
|
20250107,151800,146384480,3890,3890,3890,3890,4
|
|
20250107,151700,146368920,3890,3895,3895,3890,5
|
|
20250107,151600,146349460,3895,3895,3895,3895,5
|
|
20250107,151500,146329985,3895,3895,3895,3895,389
|
|
20250107,151400,144814830,3895,3895,3895,3895,5
|
|
20250107,151300,144795355,3895,3890,3895,3890,5
|
|
20250107,151200,144775900,3890,3890,3890,3890,6
|
|
20250107,151100,144752560,3890,3890,3890,3890,6
|
|
20250107,151000,144729220,3895,3895,3895,3895,5
|
|
20250107,150900,144709745,3895,3890,3895,3890,1006
|
|
20250107,150800,140796385,3890,3890,3890,3890,7
|
|
20250107,150700,140769155,3890,3890,3890,3890,5
|
|
20250107,150600,140749705,3890,3890,3890,3885,21
|
|
20250107,150500,140668090,3890,3885,3890,3885,76
|
|
20250107,150400,140372825,3885,3885,3885,3885,5
|
|
20250107,150300,140353400,3885,3885,3885,3870,40
|
|
20250107,150200,140198380,3885,3885,3885,3880,7
|
|
20250107,150100,140171210,3885,3885,3885,3885,0
|
|
20250107,150000,140171210,3885,3890,3890,3885,46
|
|
20250107,145900,139992465,3890,3890,3890,3890,16
|
|
20250107,145800,139930225,3885,3890,3890,3885,46
|
|
20250107,145700,139751480,3890,3890,3890,3890,1
|
|
20250107,145600,139747590,3885,3885,3885,3885,39
|
|
20250107,145500,139596075,3890,3880,3890,3880,34
|
|
20250107,145400,139464015,3885,3885,3885,3885,39
|
|
20250107,145300,139312500,3890,3890,3890,3890,6
|
|
20250107,145200,139289160,3885,3885,3885,3885,53
|
|
20250107,145100,139083255,3885,3885,3885,3885,77
|
|
20250107,145000,138784110,3880,3880,3880,3880,9
|
|
20250107,144900,138749190,3875,3875,3875,3875,0
|
|
20250107,144800,138749190,3875,3890,3890,3875,340
|
|
20250107,144700,137430280,3885,3890,3890,3885,47
|
|
20250107,144600,137247650,3890,3890,3890,3890,39
|
|
20250107,144500,137095940,3895,3895,3895,3895,8
|
|
20250107,144400,137064780,3895,3890,3895,3890,54
|
|
20250107,144300,136854650,3895,3895,3895,3895,0
|
|
20250107,144200,136854650,3895,3895,3895,3895,1
|
|
20250107,144100,136850755,3890,3890,3890,3890,106
|
|
20250107,144000,136438415,3890,3885,3890,3885,53
|
|
20250107,143900,136232440,3890,3890,3890,3890,8
|
|
20250107,143800,136201320,3885,3885,3885,3885,39
|
|
20250107,143700,136049805,3890,3890,3890,3885,53
|
|
20250107,143600,135843830,3890,3890,3890,3890,0
|
|
20250107,143500,135843830,3890,3890,3890,3890,7
|
|
20250107,143400,135816600,3885,3885,3885,3885,40
|
|
20250107,143300,135661200,3890,3890,3890,3890,19
|
|
20250107,143200,135587290,3885,3885,3885,3885,40
|
|
20250107,143100,135431890,3890,3890,3890,3890,0
|
|
20250107,143000,135431890,3890,3890,3890,3890,400
|
|
20250107,142900,133875890,3890,3895,3895,3880,60
|
|
20250107,142800,133642855,3895,3895,3895,3895,1
|
|
20250107,142700,133638960,3890,3880,3890,3880,807
|
|
20250107,142600,130505250,3880,3880,3880,3880,40
|
|
20250107,142500,130350050,3885,3880,3885,3880,53
|
|
20250107,142400,130144345,3885,3885,3885,3885,0
|
|
20250107,142300,130144345,3885,3885,3885,3885,7
|
|
20250107,142200,130117150,3880,3880,3880,3880,40
|
|
20250107,142100,129961950,3885,3880,3885,3880,62
|
|
20250107,142000,129721315,3880,3880,3880,3880,40
|
|
20250107,141900,129566115,3885,3885,3885,3885,0
|
|
20250107,141800,129566115,3885,3885,3885,3885,14
|
|
20250107,141700,129511725,3880,3880,3885,3880,46
|
|
20250107,141600,129333210,3885,3880,3885,3880,11
|
|
20250107,141500,129290525,3880,3880,3880,3880,47
|
|
20250107,141400,129108165,3885,3885,3885,3885,12
|
|
20250107,141300,129061545,3885,3885,3885,3885,1
|
|
20250107,141200,129057660,3880,3885,3885,3880,41
|
|
20250107,141100,128898575,3880,3880,3880,3880,96
|
|
20250107,141000,128526095,3880,3880,3880,3880,54
|
|
20250107,140900,128316575,3880,3880,3880,3880,6
|
|
20250107,140800,128293295,3880,3885,3885,3880,50
|
|
20250107,140700,128099290,3880,3880,3880,3880,0
|
|
20250107,140600,128099290,3880,3885,3885,3880,52
|
|
20250107,140500,127897465,3885,3885,3885,3885,0
|
|
20250107,140400,127897465,3885,3885,3885,3885,7
|
|
20250107,140300,127870270,3885,3885,3885,3885,7
|
|
20250107,140200,127843075,3885,3885,3885,3885,14
|
|
20250107,140100,127788685,3885,3885,3885,3885,1
|
|
20250107,140000,127784800,3890,3890,3890,3890,0
|
|
20250107,135900,127784800,3890,3890,3890,3890,13
|
|
20250107,135800,127734230,3890,3865,3890,3860,853
|
|
20250107,135700,124438085,3870,3870,3870,3870,44
|
|
20250107,135600,124267805,3870,3870,3870,3870,10
|
|
20250107,135500,124229105,3870,3870,3870,3870,59
|
|
20250107,135400,124000775,3870,3870,3870,3870,103
|
|
20250107,135300,123602165,3870,3880,3880,3870,974
|
|
20250107,135200,119829290,3885,3885,3885,3880,77
|
|
20250107,135100,119530330,3890,3885,3890,3885,26
|
|
20250107,135000,119429245,3885,3885,3885,3885,37
|
|
20250107,134900,119285500,3890,3890,3890,3890,37
|
|
20250107,134800,119141570,3890,3890,3890,3890,0
|
|
20250107,134700,119141570,3890,3890,3890,3890,49
|
|
20250107,134600,118950960,3890,3890,3890,3890,7
|
|
20250107,134500,118923730,3890,3890,3890,3890,44
|
|
20250107,134400,118752570,3890,3890,3890,3890,0
|
|
20250107,134300,118752570,3890,3890,3890,3890,13
|
|
20250107,134200,118702000,3890,3890,3890,3890,0
|
|
20250107,134100,118702000,3890,3890,3890,3890,0
|
|
20250107,134000,118702000,3890,3890,3890,3880,60
|
|
20250107,133900,118468995,3885,3885,3885,3885,37
|
|
20250107,133800,118325250,3885,3890,3890,3885,11
|
|
20250107,133700,118282480,3890,3890,3890,3890,0
|
|
20250107,133600,118282480,3890,3890,3890,3890,48
|
|
20250107,133500,118095760,3890,3890,3890,3890,1
|
|
20250107,133400,118091870,3885,3890,3890,3885,40
|
|
20250107,133300,117936435,3890,3890,3890,3885,12
|
|
20250107,133200,117889775,3885,3890,3890,3885,90
|
|
20250107,133100,117539835,3890,3890,3890,3890,0
|
|
20250107,133000,117539835,3890,3885,3895,3885,39
|
|
20250107,132900,117388305,3895,3895,3895,3895,0
|
|
20250107,132800,117388305,3895,3895,3895,3890,56
|
|
20250107,132700,117170370,3890,3890,3890,3890,0
|
|
20250107,132600,117170370,3890,3890,3890,3890,44
|
|
20250107,132500,116999210,3895,3895,3895,3895,2
|
|
20250107,132400,116991420,3895,3885,3895,3885,899
|
|
20250107,132300,113498685,3885,3885,3885,3885,0
|
|
20250107,132200,113498685,3885,3885,3885,3885,44
|
|
20250107,132100,113327745,3885,3885,3885,3885,13
|
|
20250107,132000,113277240,3885,3885,3885,3885,44
|
|
20250107,131900,113106300,3885,3885,3885,3885,0
|
|
20250107,131800,113106300,3885,3885,3885,3885,37
|
|
20250107,131700,112962555,3885,3885,3885,3885,68
|
|
20250107,131600,112698375,3885,3885,3885,3885,37
|
|
20250107,131500,112554630,3885,3885,3885,3885,7
|
|
20250107,131400,112527435,3885,3885,3885,3885,44
|
|
20250107,131300,112356495,3885,3885,3885,3885,13
|
|
20250107,131200,112305990,3885,3885,3885,3885,67
|
|
20250107,131100,112045695,3885,3885,3885,3885,0
|
|
20250107,131000,112045695,3885,3885,3885,3885,37
|
|
20250107,130900,111901950,3885,3885,3885,3885,19
|
|
20250107,130800,111828135,3885,3885,3885,3885,44
|
|
20250107,130700,111657195,3885,3885,3885,3885,70
|
|
20250107,130600,111385245,3885,3885,3885,3885,13
|
|
20250107,130500,111334740,3885,3885,3885,3885,38
|
|
20250107,130400,111187110,3885,3885,3885,3885,4
|
|
20250107,130300,111171570,3885,3885,3885,3885,44
|
|
20250107,130200,111000630,3885,3885,3885,3885,21
|
|
20250107,130100,110919045,3885,3885,3885,3885,37
|
|
20250107,130000,110775300,3885,3885,3885,3885,1
|
|
20250107,125900,110771415,3885,3885,3885,3885,37
|
|
20250107,125800,110627670,3885,3885,3885,3885,12
|
|
20250107,125700,110581050,3885,3885,3885,3885,44
|
|
20250107,125600,110410110,3885,3885,3885,3885,8
|
|
20250107,125500,110379030,3885,3885,3885,3885,1
|
|
20250107,125400,110375145,3880,3885,3885,3880,132
|
|
20250107,125300,109862475,3890,3885,3890,3885,221
|
|
20250107,125200,109003885,3885,3885,3885,3885,280
|
|
20250107,125100,107916085,3885,3885,3885,3885,1007
|
|
20250107,125000,104003890,3885,3885,3885,3885,19
|
|
20250107,124900,103930075,3885,3885,3885,3885,0
|
|
20250107,124800,103930075,3885,3885,3885,3885,1
|
|
20250107,124700,103926190,3875,3885,3885,3875,2109
|
|
20250107,124600,95753300,3885,3885,3885,3885,0
|
|
20250107,124500,95753300,3885,3885,3885,3885,54
|
|
20250107,124400,95543510,3885,3885,3885,3885,8
|
|
20250107,124300,95512430,3885,3885,3885,3885,49
|
|
20250107,124200,95322065,3885,3885,3885,3885,0
|
|
20250107,124100,95322065,3885,3885,3885,3885,37
|
|
20250107,124000,95178320,3885,3885,3885,3885,0
|
|
20250107,123900,95178320,3885,3885,3885,3885,59
|
|
20250107,123800,94949105,3885,3885,3885,3885,8
|
|
20250107,123700,94918025,3885,3885,3885,3885,37
|
|
20250107,123600,94774280,3885,3885,3885,3885,0
|
|
20250107,123500,94774280,3885,3885,3885,3885,27
|
|
20250107,123400,94669385,3885,3885,3885,3885,33
|
|
20250107,123300,94541180,3890,3890,3890,3890,7
|
|
20250107,123200,94513950,3885,3890,3890,3885,44
|
|
20250107,123100,94342975,3890,3890,3890,3890,10
|
|
20250107,123000,94304075,3885,3880,3885,3880,40
|
|
20250107,122900,94148690,3895,3895,3895,3895,1
|
|
20250107,122800,94144795,3885,3895,3895,3885,52
|
|
20250107,122700,93942625,3895,3895,3895,3895,0
|
|
20250107,122600,93942625,3895,3880,3895,3880,40
|
|
20250107,122500,93787320,3895,3880,3895,3880,45
|
|
20250107,122400,93612600,3895,3895,3895,3895,14
|
|
20250107,122300,93558070,3895,3895,3895,3895,25
|
|
20250107,122200,93460695,3895,3895,3895,3895,1
|
|
20250107,122100,93456800,3890,3890,3890,3890,1
|
|
20250107,122000,93452910,3885,3875,3885,3875,2570
|
|
20250107,121900,83494090,3885,3885,3885,3885,8
|
|
20250107,121800,83463010,3885,3880,3885,3880,38
|
|
20250107,121700,83315565,3885,3875,3885,3875,556
|
|
20250107,121600,81161055,3880,3885,3885,3880,88
|
|
20250107,121500,80819360,3885,3885,3885,3885,0
|
|
20250107,121400,80819360,3885,3880,3885,3880,520
|
|
20250107,121300,78801730,3880,3880,3880,3880,108
|
|
20250107,121200,78382690,3880,3880,3880,3880,12
|
|
20250107,121100,78336130,3880,3875,3880,3875,238
|
|
20250107,121000,77413380,3880,3880,3880,3880,56
|
|
20250107,120900,77196100,3880,3880,3880,3880,15
|
|
20250107,120800,77137900,3880,3880,3880,3880,44
|
|
20250107,120700,76967180,3880,3890,3890,3880,44
|
|
20250107,120600,76796450,3895,3895,3895,3895,0
|
|
20250107,120500,76796450,3895,3895,3895,3895,14
|
|
20250107,120400,76741920,3895,3895,3895,3895,1
|
|
20250107,120300,76738025,3880,3880,3880,3880,37
|
|
20250107,120200,76594465,3880,3880,3880,3880,7
|
|
20250107,120100,76567305,3880,3880,3880,3880,136
|
|
20250107,120000,76039625,3880,3880,3880,3880,0
|
|
20250107,115900,76039625,3880,3880,3880,3880,209
|
|
20250107,115800,75228705,3880,3880,3880,3880,243
|
|
20250107,115700,74285865,3870,3880,3880,3870,304
|
|
20250107,115600,73107505,3880,3885,3885,3880,1001
|
|
20250107,115500,69223590,3885,3885,3885,3885,44
|
|
20250107,115400,69052650,3885,3885,3885,3885,10
|
|
20250107,115300,69013800,3885,3885,3885,3885,4
|
|
20250107,115200,68998260,3885,3885,3885,3885,0
|
|
20250107,115100,68998260,3885,3880,3885,3880,333
|
|
20250107,115000,67706030,3885,3895,3895,3885,57
|
|
20250107,114900,67484385,3890,3895,3895,3890,64
|
|
20250107,114800,67235390,3895,3895,3895,3895,1
|
|
20250107,114700,67231495,3890,3890,3890,3890,36
|
|
20250107,114600,67091455,3895,3895,3895,3895,14
|
|
20250107,114500,67036925,3895,3895,3895,3890,41
|
|
20250107,114400,66877415,3885,3900,3900,3885,195
|
|
20250107,114300,66119555,3895,3895,3895,3895,43
|
|
20250107,114200,65952070,3900,3900,3900,3900,14
|
|
20250107,114100,65897470,3900,3895,3900,3895,37
|
|
20250107,114000,65753350,3900,3900,3900,3900,0
|
|
20250107,113900,65753350,3900,3895,3900,3895,38
|
|
20250107,113800,65605335,3900,3895,3900,3895,113
|
|
20250107,113700,65165135,3900,3895,3900,3895,51
|
|
20250107,113600,64966455,3900,3895,3900,3895,701
|
|
20250107,113500,62236055,3895,3895,3895,3895,308
|
|
20250107,113400,61036395,3895,3895,3895,3895,5
|
|
20250107,113300,61016920,3895,3890,3895,3890,13
|
|
20250107,113200,60966345,3890,3890,3890,3890,3
|
|
20250107,113100,60954675,3895,3895,3895,3895,30
|
|
20250107,113000,60837825,3900,3900,3900,3900,1
|
|
20250107,112900,60833925,3900,3900,3900,3900,0
|
|
20250107,112800,60833925,3900,3900,3900,3900,0
|
|
20250107,112700,60833925,3900,3900,3900,3900,13
|
|
20250107,112600,60783225,3900,3900,3900,3900,0
|
|
20250107,112500,60783225,3900,3900,3900,3900,18
|
|
20250107,112400,60713025,3900,3900,3900,3900,0
|
|
20250107,112300,60713025,3900,3900,3900,3890,295
|
|
20250107,112200,59565325,3890,3890,3890,3890,0
|
|
20250107,112100,59565325,3890,3890,3890,3890,1
|
|
20250107,112000,59561435,3900,3895,3900,3895,2
|
|
20250107,111900,59553640,3900,3900,3900,3900,27
|
|
20250107,111800,59448340,3900,3900,3900,3900,0
|
|
20250107,111700,59448340,3900,3900,3900,3900,1
|
|
20250107,111600,59444440,3900,3900,3900,3900,12
|
|
20250107,111500,59397640,3900,3900,3900,3900,0
|
|
20250107,111400,59397640,3900,3900,3900,3900,1
|
|
20250107,111300,59393740,3900,3900,3900,3900,106
|
|
20250107,111200,58980340,3900,3900,3900,3900,21
|
|
20250107,111100,58898440,3900,3900,3900,3900,19
|
|
20250107,111000,58824340,3900,3900,3900,3900,0
|
|
20250107,110900,58824340,3900,3900,3900,3900,335
|
|
20250107,110800,57517840,3900,3890,3900,3890,14
|
|
20250107,110700,57463250,3890,3890,3890,3890,7
|
|
20250107,110600,57436020,3890,3890,3890,3890,7
|
|
20250107,110500,57408790,3890,3890,3890,3885,66
|
|
20250107,110400,57152075,3890,3890,3890,3890,13
|
|
20250107,110300,57101505,3885,3895,3895,3885,274
|
|
20250107,110200,56035360,3895,3895,3895,3895,11
|
|
20250107,110100,55992515,3895,3895,3895,3895,7
|
|
20250107,110000,55965250,3895,3895,3895,3895,21
|
|
20250107,105900,55883455,3895,3895,3895,3895,1
|
|
20250107,105800,55879560,3895,3895,3895,3895,129
|
|
20250107,105700,55377105,3895,3895,3895,3895,12
|
|
20250107,105600,55330365,3895,3895,3895,3895,1
|
|
20250107,105500,55326470,3895,3895,3895,3895,7
|
|
20250107,105400,55299205,3895,3895,3895,3895,6
|
|
20250107,105300,55275835,3895,3895,3895,3895,15
|
|
20250107,105200,55217410,3895,3895,3895,3895,1
|
|
20250107,105100,55213515,3895,3895,3895,3895,0
|
|
20250107,105000,55213515,3895,3895,3895,3895,80
|
|
20250107,104900,54901915,3895,3895,3895,3895,13
|
|
20250107,104800,54851280,3895,3895,3895,3895,14
|
|
20250107,104700,54796750,3895,3895,3895,3895,0
|
|
20250107,104600,54796750,3895,3895,3895,3895,1
|
|
20250107,104500,54792855,3895,3895,3895,3895,14
|
|
20250107,104400,54738325,3895,3895,3895,3895,13
|
|
20250107,104300,54687690,3895,3895,3895,3895,1
|
|
20250107,104200,54683795,3895,3895,3895,3890,392
|
|
20250107,104100,53158855,3895,3895,3895,3895,18
|
|
20250107,104000,53088745,3895,3895,3895,3895,1
|
|
20250107,103900,53084850,3890,3895,3895,3890,76
|
|
20250107,103800,52789205,3890,3895,3895,3890,25
|
|
20250107,103700,52691880,3895,3895,3895,3895,1
|
|
20250107,103600,52687985,3895,3890,3895,3890,28
|
|
20250107,103500,52579030,3890,3890,3890,3890,0
|
|
20250107,103400,52579030,3890,3900,3900,3890,513
|
|
20250107,103300,50583330,3895,3895,3895,3895,0
|
|
20250107,103200,50583330,3895,3895,3895,3895,0
|
|
20250107,103100,50583330,3895,3900,3900,3895,4
|
|
20250107,103000,50567745,3900,3900,3900,3900,125
|
|
20250107,102900,50080245,3890,3890,3890,3890,0
|
|
20250107,102800,50080245,3890,3910,3910,3890,5
|
|
20250107,102700,50060775,3900,3900,3900,3900,0
|
|
20250107,102600,50060775,3900,3900,3910,3900,73
|
|
20250107,102500,49775935,3910,3910,3910,3910,1
|
|
20250107,102400,49772025,3910,3910,3910,3910,14
|
|
20250107,102300,49717285,3910,3910,3910,3910,10
|
|
20250107,102200,49678185,3910,3910,3910,3910,7
|
|
20250107,102100,49650815,3905,3905,3905,3905,1
|
|
20250107,102000,49646910,3910,3910,3910,3910,0
|
|
20250107,101900,49646910,3910,3910,3910,3910,12
|
|
20250107,101800,49599990,3910,3910,3910,3910,407
|
|
20250107,101700,48008620,3910,3910,3910,3910,10
|
|
20250107,101600,47969520,3910,3910,3910,3910,0
|
|
20250107,101500,47969520,3910,3910,3910,3890,15
|
|
20250107,101400,47910890,3910,3910,3910,3910,1
|
|
20250107,101300,47906980,3910,3910,3910,3910,0
|
|
20250107,101200,47906980,3910,3905,3910,3905,14
|
|
20250107,101100,47852270,3905,3910,3910,3905,12
|
|
20250107,101000,47805360,3910,3910,3910,3910,0
|
|
20250107,100900,47805360,3910,3900,3910,3900,4
|
|
20250107,100800,47789730,3910,3910,3910,3910,4
|
|
20250107,100700,47774090,3910,3910,3910,3910,16
|
|
20250107,100600,47711530,3915,3910,3915,3910,14
|
|
20250107,100500,47656750,3910,3910,3910,3910,1000
|
|
20250107,100400,43746750,3910,3910,3910,3910,7
|
|
20250107,100300,43719380,3910,3910,3910,3910,5
|
|
20250107,100200,43699830,3900,3900,3900,3900,0
|
|
20250107,100100,43699830,3900,3900,3900,3900,100
|
|
20250107,100000,43309830,3900,3900,3900,3900,156
|
|
20250107,095900,42701430,3900,3900,3900,3900,0
|
|
20250107,095800,42701430,3900,3900,3900,3900,0
|
|
20250107,095700,42701430,3900,3900,3900,3900,2
|
|
20250107,095600,42693630,3885,3885,3885,3885,0
|
|
20250107,095500,42693630,3885,3885,3885,3885,0
|
|
20250107,095400,42693630,3885,3885,3885,3885,853
|
|
20250107,095300,39379725,3885,3895,3895,3885,423
|
|
20250107,095200,37736020,3900,3900,3900,3900,1
|
|
20250107,095100,37732120,3905,3900,3905,3900,5
|
|
20250107,095000,37712615,3910,3910,3910,3910,0
|
|
20250107,094900,37712615,3910,3910,3910,3910,0
|
|
20250107,094800,37712615,3910,3910,3910,3910,1
|
|
20250107,094700,37708705,3910,3910,3910,3910,10
|
|
20250107,094600,37669605,3910,3910,3910,3910,109
|
|
20250107,094500,37243415,3915,3915,3915,3915,1
|
|
20250107,094400,37239500,3915,3915,3915,3915,0
|
|
20250107,094300,37239500,3915,3915,3915,3915,0
|
|
20250107,094200,37239500,3915,3915,3915,3915,0
|
|
20250107,094100,37239500,3915,3915,3915,3915,1
|
|
20250107,094000,37235585,3910,3910,3910,3910,0
|
|
20250107,093900,37235585,3910,3910,3910,3910,1
|
|
20250107,093800,37231675,3910,3910,3910,3910,1
|
|
20250107,093700,37227765,3910,3910,3910,3910,0
|
|
20250107,093600,37227765,3910,3910,3910,3910,5772
|
|
20250107,093500,14659245,3910,3910,3910,3900,58
|
|
20250107,093400,14433005,3900,3910,3910,3900,27
|
|
20250107,093300,14327695,3910,3900,3910,3900,180
|
|
20250107,093200,13625685,3900,3900,3900,3900,21
|
|
20250107,093100,13543785,3900,3900,3900,3900,167
|
|
20250107,093000,12892485,3900,3900,3900,3900,14
|
|
20250107,092900,12837885,3900,3900,3900,3900,1
|
|
20250107,092800,12833985,3900,3900,3900,3900,554
|
|
20250107,092700,10673385,3900,3900,3900,3900,100
|
|
20250107,092600,10283385,3900,3900,3900,3900,1
|
|
20250107,092500,10279485,3900,3900,3900,3900,101
|
|
20250107,092400,9885585,3870,3870,3870,3870,1
|
|
20250107,092300,9881715,3900,3900,3900,3900,1
|
|
20250107,092200,9877815,3900,3900,3900,3900,0
|
|
20250107,092100,9877815,3900,3900,3900,3900,0
|
|
20250107,092000,9877815,3900,3910,3910,3900,302
|
|
20250107,091900,8700005,3910,3910,3910,3910,0
|
|
20250107,091800,8700005,3910,3910,3910,3910,0
|
|
20250107,091700,8700005,3910,3910,3910,3910,1
|
|
20250107,091600,8696095,3910,3910,3910,3910,30
|
|
20250107,091500,8578795,3910,3910,3910,3910,0
|
|
20250107,091400,8578795,3910,3910,3910,3910,1
|
|
20250107,091300,8574885,3870,3875,3875,3870,3
|
|
20250107,091200,8563265,3910,3910,3910,3910,20
|
|
20250107,091100,8485065,3900,3910,3910,3900,262
|
|
20250107,091000,7460655,3910,3905,3910,3905,66
|
|
20250107,090900,7202755,3910,3910,3910,3910,0
|
|
20250107,090800,7202755,3910,3910,3910,3910,8
|
|
20250107,090700,7171475,3910,3910,3910,3910,0
|
|
20250107,090600,7171475,3910,3910,3910,3910,30
|
|
20250107,090500,7054175,3910,3910,3910,3910,105
|
|
20250107,090400,6643625,3910,3910,3910,3910,1
|
|
20250107,090300,6639715,3910,3910,3910,3910,0
|
|
20250107,090200,6639715,3910,3905,3910,3905,700
|
|
20250107,090100,3902765,3900,3890,3900,3890,431
|
|
20250107,090000,2226015,3890,3860,3890,3860,576
|