587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184400,256209020,3910,3910,3910,3910,341
|
|
20250103,184300,256209020,3910,3910,3910,3910,0
|
|
20250103,184200,256209020,3910,3910,3910,3910,0
|
|
20250103,184100,256209020,3910,3910,3910,3910,0
|
|
20250103,184000,256209020,3910,3910,3910,3910,0
|
|
20250103,183900,256209020,3910,3910,3910,3910,0
|
|
20250103,183800,256209020,3910,3910,3910,3910,0
|
|
20250103,183700,256209020,3910,3910,3910,3910,0
|
|
20250103,183600,256209020,3910,3910,3910,3910,0
|
|
20250103,183500,256209020,3910,3910,3910,3910,0
|
|
20250103,183400,256209020,3910,3910,3910,3910,0
|
|
20250103,183300,256209020,3910,3910,3910,3910,0
|
|
20250103,183200,256209020,3910,3910,3910,3910,0
|
|
20250103,183100,256209020,3910,3910,3910,3910,0
|
|
20250103,183000,256209020,3910,3910,3910,3910,0
|
|
20250103,182900,256209020,3910,3910,3910,3910,0
|
|
20250103,182800,256209020,3910,3910,3910,3910,0
|
|
20250103,182700,256209020,3910,3910,3910,3910,0
|
|
20250103,182600,256209020,3910,3910,3910,3910,0
|
|
20250103,182500,256209020,3910,3910,3910,3910,0
|
|
20250103,182400,256209020,3910,3910,3910,3910,0
|
|
20250103,182300,256209020,3910,3910,3910,3910,0
|
|
20250103,182200,256209020,3910,3910,3910,3910,0
|
|
20250103,182100,256209020,3910,3910,3910,3910,0
|
|
20250103,182000,256209020,3910,3910,3910,3910,0
|
|
20250103,181900,256209020,3910,3910,3910,3910,0
|
|
20250103,181800,256209020,3910,3910,3910,3910,0
|
|
20250103,181700,256209020,3910,3910,3910,3910,0
|
|
20250103,181600,256209020,3910,3910,3910,3910,0
|
|
20250103,181500,256209020,3910,3910,3910,3910,0
|
|
20250103,181400,256209020,3910,3910,3910,3910,341
|
|
20250103,181300,256209020,3910,3910,3910,3910,0
|
|
20250103,181200,256209020,3910,3910,3910,3910,0
|
|
20250103,181100,256209020,3910,3910,3910,3910,0
|
|
20250103,181000,256209020,3910,3910,3910,3910,0
|
|
20250103,180900,256209020,3910,3910,3910,3910,0
|
|
20250103,180800,256209020,3910,3910,3910,3910,0
|
|
20250103,180700,256209020,3910,3910,3910,3910,0
|
|
20250103,180600,256209020,3910,3910,3910,3910,0
|
|
20250103,180500,256209020,3910,3910,3910,3910,0
|
|
20250103,180400,256209020,3910,3910,3910,3910,0
|
|
20250103,180300,256209020,3910,3910,3910,3910,0
|
|
20250103,180200,256209020,3910,3910,3910,3910,0
|
|
20250103,180100,256209020,3910,3910,3910,3910,0
|
|
20250103,180000,256209020,3910,3910,3910,3910,0
|
|
20250103,175900,256209020,3910,3910,3910,3910,0
|
|
20250103,175800,256209020,3910,3910,3910,3910,0
|
|
20250103,175700,256209020,3910,3910,3910,3910,0
|
|
20250103,175600,256209020,3910,3910,3910,3910,0
|
|
20250103,175500,256209020,3910,3910,3910,3910,0
|
|
20250103,175400,256209020,3910,3910,3910,3910,0
|
|
20250103,175300,256209020,3910,3910,3910,3910,0
|
|
20250103,175200,256209020,3910,3910,3910,3910,0
|
|
20250103,175100,256209020,3910,3910,3910,3910,0
|
|
20250103,175000,256209020,3910,3910,3910,3910,0
|
|
20250103,174900,256209020,3910,3910,3910,3910,0
|
|
20250103,174800,256209020,3910,3910,3910,3910,0
|
|
20250103,174700,256209020,3910,3910,3910,3910,0
|
|
20250103,174600,256209020,3910,3910,3910,3910,0
|
|
20250103,174500,256209020,3910,3910,3910,3910,0
|
|
20250103,174400,256209020,3910,3910,3910,3910,341
|
|
20250103,174300,256209020,3910,3910,3910,3910,0
|
|
20250103,174200,256209020,3910,3910,3910,3910,0
|
|
20250103,174100,256209020,3910,3910,3910,3910,0
|
|
20250103,174000,256209020,3910,3910,3910,3910,0
|
|
20250103,173900,256209020,3910,3910,3910,3910,0
|
|
20250103,173800,256209020,3910,3910,3910,3910,0
|
|
20250103,173700,256209020,3910,3910,3910,3910,0
|
|
20250103,173600,256209020,3910,3910,3910,3910,0
|
|
20250103,173500,256209020,3910,3910,3910,3910,0
|
|
20250103,173400,256209020,3910,3910,3910,3910,0
|
|
20250103,173300,256209020,3910,3910,3910,3910,0
|
|
20250103,173200,256209020,3910,3910,3910,3910,0
|
|
20250103,173100,256209020,3910,3910,3910,3910,0
|
|
20250103,173000,256209020,3910,3910,3910,3910,0
|
|
20250103,172900,256209020,3910,3910,3910,3910,0
|
|
20250103,172800,256209020,3910,3910,3910,3910,0
|
|
20250103,172700,256209020,3910,3910,3910,3910,0
|
|
20250103,172600,256209020,3910,3910,3910,3910,0
|
|
20250103,172500,256209020,3910,3910,3910,3910,0
|
|
20250103,172400,256209020,3910,3910,3910,3910,0
|
|
20250103,172300,256209020,3910,3910,3910,3910,0
|
|
20250103,172200,256209020,3910,3910,3910,3910,0
|
|
20250103,172100,256209020,3910,3910,3910,3910,0
|
|
20250103,172000,256209020,3910,3910,3910,3910,0
|
|
20250103,171900,256209020,3910,3910,3910,3910,0
|
|
20250103,171800,256209020,3910,3910,3910,3910,0
|
|
20250103,171700,256209020,3910,3910,3910,3910,0
|
|
20250103,171600,256209020,3910,3910,3910,3910,0
|
|
20250103,171500,256209020,3910,3910,3910,3910,0
|
|
20250103,171400,256209020,3910,3910,3910,3910,341
|
|
20250103,171300,256209020,3910,3910,3910,3910,0
|
|
20250103,171200,256209020,3910,3910,3910,3910,0
|
|
20250103,171100,256209020,3910,3910,3910,3910,0
|
|
20250103,171000,256209020,3910,3910,3910,3910,0
|
|
20250103,170900,256209020,3910,3910,3910,3910,0
|
|
20250103,170800,256209020,3910,3910,3910,3910,0
|
|
20250103,170700,256209020,3910,3910,3910,3910,0
|
|
20250103,170600,256209020,3910,3910,3910,3910,0
|
|
20250103,170500,256209020,3910,3910,3910,3910,0
|
|
20250103,170400,256209020,3910,3910,3910,3910,0
|
|
20250103,170300,256209020,3910,3910,3910,3910,0
|
|
20250103,170200,256209020,3910,3910,3910,3910,0
|
|
20250103,170100,256209020,3910,3910,3910,3910,0
|
|
20250103,170000,256209020,3910,3910,3910,3910,0
|
|
20250103,165900,256209020,3910,3910,3910,3910,0
|
|
20250103,165800,256209020,3910,3910,3910,3910,0
|
|
20250103,165700,256209020,3910,3910,3910,3910,0
|
|
20250103,165600,256209020,3910,3910,3910,3910,0
|
|
20250103,165500,256209020,3910,3910,3910,3910,0
|
|
20250103,165400,256209020,3910,3910,3910,3910,0
|
|
20250103,165300,256209020,3910,3910,3910,3910,0
|
|
20250103,165200,256209020,3910,3910,3910,3910,0
|
|
20250103,165100,256209020,3910,3910,3910,3910,0
|
|
20250103,165000,256209020,3910,3910,3910,3910,0
|
|
20250103,164900,256209020,3910,3910,3910,3910,0
|
|
20250103,164800,256209020,3910,3910,3910,3910,0
|
|
20250103,164700,256209020,3910,3910,3910,3910,0
|
|
20250103,164600,256209020,3910,3910,3910,3910,0
|
|
20250103,164500,256209020,3910,3910,3910,3910,0
|
|
20250103,164400,256209020,3910,3910,3910,3910,341
|
|
20250103,164300,256209020,3910,3910,3910,3910,0
|
|
20250103,164200,256209020,3910,3910,3910,3910,0
|
|
20250103,164100,256209020,3910,3910,3910,3910,0
|
|
20250103,164000,256209020,3910,3910,3910,3910,0
|
|
20250103,163900,256209020,3910,3910,3910,3910,0
|
|
20250103,163800,256209020,3910,3910,3910,3910,0
|
|
20250103,163700,256209020,3910,3910,3910,3910,0
|
|
20250103,163600,256209020,3910,3910,3910,3910,0
|
|
20250103,163500,256209020,3910,3910,3910,3910,0
|
|
20250103,163400,256209020,3910,3910,3910,3910,0
|
|
20250103,163300,256209020,3910,3910,3910,3910,0
|
|
20250103,163200,256209020,3910,3910,3910,3910,0
|
|
20250103,163100,256209020,3910,3910,3910,3910,0
|
|
20250103,163000,256209020,3910,3910,3910,3910,0
|
|
20250103,162900,256209020,3910,3910,3910,3910,0
|
|
20250103,162800,256209020,3910,3910,3910,3910,0
|
|
20250103,162700,256209020,3910,3910,3910,3910,0
|
|
20250103,162600,256209020,3910,3910,3910,3910,0
|
|
20250103,162500,256209020,3910,3910,3910,3910,0
|
|
20250103,162400,256209020,3910,3910,3910,3910,0
|
|
20250103,162300,256209020,3910,3910,3910,3910,0
|
|
20250103,162200,256209020,3910,3910,3910,3910,0
|
|
20250103,162100,256209020,3910,3910,3910,3910,0
|
|
20250103,162000,256209020,3910,3910,3910,3910,0
|
|
20250103,161900,256209020,3910,3910,3910,3910,0
|
|
20250103,161800,256209020,3910,3910,3910,3910,0
|
|
20250103,161700,256209020,3910,3910,3910,3910,0
|
|
20250103,161600,256209020,3910,3910,3910,3910,0
|
|
20250103,161500,256209020,3910,3910,3910,3910,0
|
|
20250103,161400,256209020,3910,3910,3910,3910,341
|
|
20250103,161300,256209020,3910,3910,3910,3910,0
|
|
20250103,161200,256209020,3910,3910,3910,3910,0
|
|
20250103,161100,256209020,3910,3910,3910,3910,0
|
|
20250103,161000,256209020,3910,3910,3910,3910,0
|
|
20250103,160900,256209020,3910,3910,3910,3910,0
|
|
20250103,160800,256209020,3910,3910,3910,3910,0
|
|
20250103,160700,256209020,3910,3910,3910,3910,0
|
|
20250103,160600,256209020,3910,3910,3910,3910,0
|
|
20250103,160500,256209020,3910,3910,3910,3910,0
|
|
20250103,160400,256209020,3910,3910,3910,3910,0
|
|
20250103,160300,256209020,3910,3910,3910,3910,0
|
|
20250103,160200,256209020,3910,3910,3910,3910,0
|
|
20250103,160100,256209020,3910,3910,3910,3910,0
|
|
20250103,160000,256209020,3910,3910,3910,3910,0
|
|
20250103,155900,256209020,3910,3910,3910,3910,0
|
|
20250103,155800,256209020,3910,3910,3910,3910,0
|
|
20250103,155700,256209020,3910,3910,3910,3910,0
|
|
20250103,155600,256209020,3910,3910,3910,3910,0
|
|
20250103,155500,256209020,3910,3910,3910,3910,0
|
|
20250103,155400,256209020,3910,3910,3910,3910,0
|
|
20250103,155300,256209020,3910,3910,3910,3910,0
|
|
20250103,155200,256209020,3910,3910,3910,3910,0
|
|
20250103,155100,256209020,3910,3910,3910,3910,0
|
|
20250103,155000,256209020,3910,3910,3910,3910,0
|
|
20250103,154900,256209020,3910,3910,3910,3910,0
|
|
20250103,154800,256209020,3910,3910,3910,3910,0
|
|
20250103,154700,256209020,3910,3910,3910,3910,0
|
|
20250103,154600,256209020,3910,3910,3910,3910,0
|
|
20250103,154500,256209020,3910,3910,3910,3910,0
|
|
20250103,154400,256209020,3910,3910,3910,3910,341
|
|
20250103,154300,256209020,3910,3910,3910,3910,0
|
|
20250103,154200,256209020,3910,3910,3910,3910,0
|
|
20250103,154100,256209020,3910,3910,3910,3910,0
|
|
20250103,154000,256209020,3910,3910,3910,3910,0
|
|
20250103,153900,256209020,3910,3910,3910,3910,0
|
|
20250103,153800,256209020,3910,3910,3910,3910,0
|
|
20250103,153700,256209020,3910,3910,3910,3910,0
|
|
20250103,153600,256209020,3910,3910,3910,3910,0
|
|
20250103,153500,256209020,3910,3910,3910,3910,0
|
|
20250103,153400,256209020,3910,3910,3910,3910,0
|
|
20250103,153300,256209020,3910,3910,3910,3910,0
|
|
20250103,153200,256209020,3910,3910,3910,3910,0
|
|
20250103,153100,256209020,3910,3910,3910,3910,0
|
|
20250103,153000,256209020,3910,3910,3910,3910,341
|
|
20250103,152900,254875710,3915,3915,3915,3915,0
|
|
20250103,152800,254875710,3915,3915,3915,3915,0
|
|
20250103,152700,254875710,3915,3915,3915,3915,0
|
|
20250103,152600,254875710,3915,3915,3915,3915,0
|
|
20250103,152500,254875710,3915,3915,3915,3915,0
|
|
20250103,152400,254875710,3915,3915,3915,3915,0
|
|
20250103,152300,254875710,3915,3915,3915,3915,0
|
|
20250103,152200,254875710,3915,3915,3915,3915,0
|
|
20250103,152100,254875710,3915,3915,3915,3915,0
|
|
20250103,152000,254875710,3915,3915,3915,3915,0
|
|
20250103,151900,254875710,3915,3885,3915,3885,5136
|
|
20250103,151800,234851405,3890,3890,3890,3890,0
|
|
20250103,151700,234851405,3890,3890,3890,3890,100
|
|
20250103,151600,234462405,3890,3900,3900,3890,40
|
|
20250103,151500,234306790,3900,3900,3900,3900,10
|
|
20250103,151400,234267790,3900,3900,3900,3900,0
|
|
20250103,151300,234267790,3900,3900,3900,3900,1
|
|
20250103,151200,234263890,3900,3900,3900,3900,1
|
|
20250103,151100,234259990,3900,3900,3900,3900,0
|
|
20250103,151000,234259990,3900,3900,3900,3900,190
|
|
20250103,150900,233518990,3890,3890,3890,3890,124
|
|
20250103,150800,233036630,3900,3900,3900,3900,0
|
|
20250103,150700,233036630,3900,3900,3900,3900,1
|
|
20250103,150600,233032730,3880,3880,3880,3880,0
|
|
20250103,150500,233032730,3880,3880,3880,3880,0
|
|
20250103,150400,233032730,3880,3880,3880,3880,0
|
|
20250103,150300,233032730,3880,3880,3880,3880,0
|
|
20250103,150200,233032730,3880,3880,3880,3880,145
|
|
20250103,150100,232470130,3900,3900,3900,3900,0
|
|
20250103,150000,232470130,3900,3900,3900,3900,0
|
|
20250103,145900,232470130,3900,3900,3900,3900,8
|
|
20250103,145800,232438930,3900,3900,3900,3900,0
|
|
20250103,145700,232438930,3900,3900,3900,3900,0
|
|
20250103,145600,232438930,3900,3890,3900,3890,199
|
|
20250103,145500,231663300,3900,3900,3900,3900,0
|
|
20250103,145400,231663300,3900,3900,3900,3900,0
|
|
20250103,145300,231663300,3900,3900,3900,3900,0
|
|
20250103,145200,231663300,3900,3900,3900,3900,100
|
|
20250103,145100,231273300,3900,3900,3900,3900,1
|
|
20250103,145000,231269400,3900,3900,3900,3900,1
|
|
20250103,144900,231265500,3880,3880,3880,3880,0
|
|
20250103,144800,231265500,3880,3880,3880,3880,47
|
|
20250103,144700,231083140,3880,3880,3880,3880,1000
|
|
20250103,144600,227203140,3880,3880,3880,3880,0
|
|
20250103,144500,227203140,3880,3880,3880,3880,0
|
|
20250103,144400,227203140,3880,3880,3880,3880,0
|
|
20250103,144300,227203140,3880,3880,3880,3880,0
|
|
20250103,144200,227203140,3880,3880,3880,3880,47
|
|
20250103,144100,227020780,3880,3880,3880,3880,7
|
|
20250103,144000,226993620,3885,3885,3885,3885,0
|
|
20250103,143900,226993620,3885,3885,3885,3885,0
|
|
20250103,143800,226993620,3885,3885,3885,3885,209
|
|
20250103,143700,226181655,3880,3880,3880,3880,0
|
|
20250103,143600,226181655,3880,3885,3885,3880,48
|
|
20250103,143500,225995180,3895,3895,3895,3895,0
|
|
20250103,143400,225995180,3895,3895,3895,3895,0
|
|
20250103,143300,225995180,3895,3895,3895,3895,0
|
|
20250103,143200,225995180,3895,3895,3895,3895,0
|
|
20250103,143100,225995180,3895,3895,3895,3895,2
|
|
20250103,143000,225987390,3895,3885,3895,3880,52
|
|
20250103,142900,225785435,3885,3880,3885,3880,200
|
|
20250103,142800,225008935,3880,3880,3880,3880,0
|
|
20250103,142700,225008935,3880,3880,3880,3880,0
|
|
20250103,142600,225008935,3880,3880,3880,3880,0
|
|
20250103,142500,225008935,3880,3880,3880,3880,0
|
|
20250103,142400,225008935,3880,3895,3900,3880,182
|
|
20250103,142300,224299275,3880,3880,3880,3880,0
|
|
20250103,142200,224299275,3880,3880,3880,3880,50
|
|
20250103,142100,224105275,3880,3880,3880,3880,0
|
|
20250103,142000,224105275,3880,3880,3880,3880,0
|
|
20250103,141900,224105275,3880,3880,3880,3880,0
|
|
20250103,141800,224105275,3880,3880,3880,3880,0
|
|
20250103,141700,224105275,3880,3880,3880,3880,0
|
|
20250103,141600,224105275,3880,3880,3880,3880,0
|
|
20250103,141500,224105275,3880,3880,3880,3880,0
|
|
20250103,141400,224105275,3880,3880,3880,3880,0
|
|
20250103,141300,224105275,3880,3880,3880,3880,0
|
|
20250103,141200,224105275,3880,3880,3880,3880,100
|
|
20250103,141100,223717275,3895,3895,3895,3895,1
|
|
20250103,141000,223713380,3895,3895,3895,3895,0
|
|
20250103,140900,223713380,3895,3895,3895,3895,0
|
|
20250103,140800,223713380,3895,3895,3895,3895,1
|
|
20250103,140700,223709485,3875,3875,3875,3875,90
|
|
20250103,140600,223360735,3875,3880,3880,3875,10
|
|
20250103,140500,223321950,3880,3880,3880,3880,0
|
|
20250103,140400,223321950,3880,3880,3880,3880,150
|
|
20250103,140300,222739950,3880,3880,3880,3880,0
|
|
20250103,140200,222739950,3880,3880,3880,3880,483
|
|
20250103,140100,220865910,3875,3875,3875,3875,17
|
|
20250103,140000,220800035,3900,3900,3900,3900,0
|
|
20250103,135900,220800035,3900,3900,3900,3900,0
|
|
20250103,135800,220800035,3900,3900,3900,3900,0
|
|
20250103,135700,220800035,3900,3900,3900,3900,403
|
|
20250103,135600,219228335,3900,3900,3900,3900,80
|
|
20250103,135500,218916335,3905,3905,3905,3905,0
|
|
20250103,135400,218916335,3905,3905,3905,3905,0
|
|
20250103,135300,218916335,3905,3905,3905,3905,0
|
|
20250103,135200,218916335,3905,3905,3905,3905,0
|
|
20250103,135100,218916335,3905,3905,3905,3905,1
|
|
20250103,135000,218912430,3890,3875,3890,3875,601
|
|
20250103,134900,216583540,3875,3880,3880,3875,2300
|
|
20250103,134800,207670990,3880,3880,3880,3880,2
|
|
20250103,134700,207663230,3880,3880,3880,3880,501
|
|
20250103,134600,205719350,3880,3880,3880,3880,300
|
|
20250103,134500,204555350,3880,3880,3880,3880,0
|
|
20250103,134400,204555350,3880,3880,3880,3880,20
|
|
20250103,134300,204477750,3900,3885,3900,3885,153
|
|
20250103,134200,203882550,3885,3885,3885,3885,0
|
|
20250103,134100,203882550,3885,3885,3885,3885,0
|
|
20250103,134000,203882550,3885,3885,3885,3885,0
|
|
20250103,133900,203882550,3885,3885,3885,3885,0
|
|
20250103,133800,203882550,3885,3885,3885,3885,184
|
|
20250103,133700,203167710,3905,3890,3905,3890,3
|
|
20250103,133600,203156025,3890,3890,3890,3890,0
|
|
20250103,133500,203156025,3890,3890,3890,3890,0
|
|
20250103,133400,203156025,3890,3890,3890,3890,0
|
|
20250103,133300,203156025,3890,3890,3890,3890,0
|
|
20250103,133200,203156025,3890,3890,3890,3890,100
|
|
20250103,133100,202767025,3890,3890,3890,3890,0
|
|
20250103,133000,202767025,3890,3900,3905,3885,1001
|
|
20250103,132900,198873080,3890,3890,3890,3890,120
|
|
20250103,132800,198406280,3890,3890,3890,3890,201
|
|
20250103,132700,197624390,3890,3890,3890,3890,0
|
|
20250103,132600,197624390,3890,3890,3890,3890,0
|
|
20250103,132500,197624390,3890,3895,3895,3890,500
|
|
20250103,132400,195677090,3900,3900,3900,3900,0
|
|
20250103,132300,195677090,3900,3900,3900,3895,1400
|
|
20250103,132200,190223090,3895,3895,3895,3895,0
|
|
20250103,132100,190223090,3895,3895,3895,3895,0
|
|
20250103,132000,190223090,3895,3905,3905,3895,201
|
|
20250103,131900,189440185,3895,3895,3905,3895,762
|
|
20250103,131800,186466575,3905,3905,3905,3905,0
|
|
20250103,131700,186466575,3905,3905,3905,3905,50
|
|
20250103,131600,186271325,3905,3905,3905,3905,0
|
|
20250103,131500,186271325,3905,3905,3905,3905,15
|
|
20250103,131400,186212750,3905,3905,3905,3905,0
|
|
20250103,131300,186212750,3905,3905,3905,3905,1
|
|
20250103,131200,186208845,3910,3910,3910,3910,0
|
|
20250103,131100,186208845,3910,3910,3910,3910,0
|
|
20250103,131000,186208845,3910,3900,3910,3900,501
|
|
20250103,130900,184254935,3900,3900,3900,3900,0
|
|
20250103,130800,184254935,3900,3900,3900,3900,0
|
|
20250103,130700,184254935,3900,3900,3900,3900,2
|
|
20250103,130600,184247135,3900,3900,3900,3900,0
|
|
20250103,130500,184247135,3900,3900,3900,3900,100
|
|
20250103,130400,183857135,3900,3900,3900,3900,2
|
|
20250103,130300,183849335,3910,3910,3910,3910,0
|
|
20250103,130200,183849335,3910,3910,3910,3910,0
|
|
20250103,130100,183849335,3910,3910,3910,3910,0
|
|
20250103,130000,183849335,3910,3910,3910,3910,0
|
|
20250103,125900,183849335,3910,3910,3910,3910,0
|
|
20250103,125800,183849335,3910,3910,3910,3910,0
|
|
20250103,125700,183849335,3910,3910,3910,3910,0
|
|
20250103,125600,183849335,3910,3910,3910,3910,0
|
|
20250103,125500,183849335,3910,3910,3910,3910,0
|
|
20250103,125400,183849335,3910,3910,3910,3910,4
|
|
20250103,125300,183833695,3915,3910,3915,3910,101
|
|
20250103,125200,183438780,3910,3910,3910,3910,0
|
|
20250103,125100,183438780,3910,3910,3910,3910,1300
|
|
20250103,125000,178355780,3910,3910,3910,3910,2
|
|
20250103,124900,178347960,3910,3910,3910,3910,0
|
|
20250103,124800,178347960,3910,3910,3910,3910,76
|
|
20250103,124700,178050800,3910,3910,3910,3910,1
|
|
20250103,124600,178046890,3910,3910,3910,3910,0
|
|
20250103,124500,178046890,3910,3890,3910,3890,40
|
|
20250103,124400,177891250,3890,3890,3890,3890,1
|
|
20250103,124300,177887360,3910,3910,3910,3910,0
|
|
20250103,124200,177887360,3910,3890,3910,3890,86
|
|
20250103,124100,177552800,3910,3910,3910,3910,0
|
|
20250103,124000,177552800,3910,3910,3910,3910,0
|
|
20250103,123900,177552800,3910,3900,3910,3890,139
|
|
20250103,123800,177011850,3910,3910,3910,3910,0
|
|
20250103,123700,177011850,3910,3910,3910,3910,1
|
|
20250103,123600,177007940,3900,3900,3900,3900,31
|
|
20250103,123500,176887040,3900,3900,3900,3900,6
|
|
20250103,123400,176863640,3900,3900,3900,3900,1
|
|
20250103,123300,176859740,3900,3900,3900,3900,48
|
|
20250103,123200,176672540,3900,3900,3900,3900,1536
|
|
20250103,123100,170682140,3900,3910,3910,3900,13
|
|
20250103,123000,170631320,3910,3910,3910,3910,1
|
|
20250103,122900,170627410,3900,3900,3910,3900,1001
|
|
20250103,122800,166723500,3910,3910,3910,3910,1
|
|
20250103,122700,166719590,3900,3910,3910,3900,2
|
|
20250103,122600,166711780,3905,3905,3905,3905,13
|
|
20250103,122500,166661015,3910,3910,3910,3910,0
|
|
20250103,122400,166661015,3910,3910,3910,3910,1
|
|
20250103,122300,166657105,3910,3910,3910,3910,1
|
|
20250103,122200,166653195,3915,3915,3915,3915,0
|
|
20250103,122100,166653195,3915,3915,3915,3915,0
|
|
20250103,122000,166653195,3915,3915,3915,3915,1
|
|
20250103,121900,166649280,3915,3915,3915,3915,1
|
|
20250103,121800,166645365,3905,3915,3915,3905,2611
|
|
20250103,121700,156448920,3915,3915,3915,3915,0
|
|
20250103,121600,156448920,3915,3915,3915,3915,1
|
|
20250103,121500,156445005,3910,3910,3910,3910,0
|
|
20250103,121400,156445005,3910,3910,3910,3910,0
|
|
20250103,121300,156445005,3910,3910,3910,3910,959
|
|
20250103,121200,152695315,3910,3910,3910,3910,400
|
|
20250103,121100,151131315,3910,3910,3910,3910,0
|
|
20250103,121000,151131315,3910,3910,3910,3910,2
|
|
20250103,120900,151123495,3905,3905,3905,3905,1500
|
|
20250103,120800,145265995,3910,3905,3910,3905,5
|
|
20250103,120700,145246465,3910,3910,3910,3910,0
|
|
20250103,120600,145246465,3910,3910,3910,3910,45
|
|
20250103,120500,145070515,3910,3910,3915,3910,95
|
|
20250103,120400,144699060,3910,3910,3910,3910,1
|
|
20250103,120300,144695150,3915,3915,3915,3915,1
|
|
20250103,120200,144691235,3915,3915,3915,3915,47
|
|
20250103,120100,144507230,3915,3915,3915,3915,400
|
|
20250103,120000,142941230,3915,3915,3915,3915,1
|
|
20250103,115900,142937315,3910,3910,3910,3910,79
|
|
20250103,115800,142628425,3910,3910,3910,3910,0
|
|
20250103,115700,142628425,3910,3915,3915,3910,25
|
|
20250103,115600,142530670,3910,3910,3910,3910,0
|
|
20250103,115500,142530670,3910,3910,3910,3910,1
|
|
20250103,115400,142526760,3915,3915,3915,3915,50
|
|
20250103,115300,142331010,3915,3915,3915,3915,1
|
|
20250103,115200,142327095,3915,3915,3915,3915,1
|
|
20250103,115100,142323180,3915,3915,3915,3915,1
|
|
20250103,115000,142319265,3915,3915,3915,3915,2
|
|
20250103,114900,142311435,3915,3915,3915,3915,0
|
|
20250103,114800,142311435,3915,3915,3915,3915,0
|
|
20250103,114700,142311435,3915,3915,3915,3915,0
|
|
20250103,114600,142311435,3915,3915,3915,3915,1
|
|
20250103,114500,142307520,3915,3915,3915,3915,0
|
|
20250103,114400,142307520,3915,3915,3915,3915,0
|
|
20250103,114300,142307520,3915,3915,3915,3915,116
|
|
20250103,114200,141853380,3915,3915,3915,3915,220
|
|
20250103,114100,140992080,3915,3915,3915,3915,0
|
|
20250103,114000,140992080,3915,3915,3915,3915,0
|
|
20250103,113900,140992080,3915,3915,3915,3915,140
|
|
20250103,113800,140443980,3915,3915,3915,3915,0
|
|
20250103,113700,140443980,3915,3915,3915,3915,0
|
|
20250103,113600,140443980,3915,3915,3915,3915,1
|
|
20250103,113500,140440065,3910,3910,3910,3910,1
|
|
20250103,113400,140436155,3915,3915,3915,3915,1
|
|
20250103,113300,140432240,3915,3915,3915,3915,0
|
|
20250103,113200,140432240,3915,3915,3915,3915,0
|
|
20250103,113100,140432240,3915,3910,3915,3910,26
|
|
20250103,113000,140330570,3915,3915,3915,3915,50
|
|
20250103,112900,140134820,3915,3915,3915,3915,0
|
|
20250103,112800,140134820,3915,3915,3915,3915,1
|
|
20250103,112700,140130905,3910,3910,3910,3910,0
|
|
20250103,112600,140130905,3910,3910,3910,3910,1
|
|
20250103,112500,140126995,3915,3915,3915,3915,1
|
|
20250103,112400,140123080,3915,3915,3915,3915,0
|
|
20250103,112300,140123080,3915,3915,3915,3915,1
|
|
20250103,112200,140119165,3915,3915,3915,3915,0
|
|
20250103,112100,140119165,3915,3915,3915,3915,0
|
|
20250103,112000,140119165,3915,3915,3915,3915,1
|
|
20250103,111900,140115250,3915,3915,3915,3915,300
|
|
20250103,111800,138940750,3905,3905,3905,3905,1
|
|
20250103,111700,138936845,3915,3915,3915,3915,6
|
|
20250103,111600,138913355,3915,3915,3915,3915,1
|
|
20250103,111500,138909440,3915,3915,3915,3915,0
|
|
20250103,111400,138909440,3915,3915,3915,3915,0
|
|
20250103,111300,138909440,3915,3915,3915,3915,345
|
|
20250103,111200,137558765,3915,3915,3915,3915,1
|
|
20250103,111100,137554850,3915,3915,3915,3915,2
|
|
20250103,111000,137547020,3915,3915,3915,3915,1
|
|
20250103,110900,137543105,3915,3910,3915,3910,579
|
|
20250103,110800,135279210,3915,3915,3915,3915,1
|
|
20250103,110700,135275295,3910,3910,3910,3910,0
|
|
20250103,110600,135275295,3910,3910,3910,3910,0
|
|
20250103,110500,135275295,3910,3920,3920,3910,402
|
|
20250103,110400,133699465,3920,3920,3920,3920,0
|
|
20250103,110300,133699465,3920,3920,3920,3920,0
|
|
20250103,110200,133699465,3920,3920,3920,3920,21
|
|
20250103,110100,133617145,3925,3925,3925,3925,350
|
|
20250103,110000,132243395,3910,3920,3925,3910,1552
|
|
20250103,105900,126153540,3920,3920,3920,3920,691
|
|
20250103,105800,123444820,3920,3915,3920,3915,2732
|
|
20250103,105700,112746440,3915,3910,3915,3910,1301
|
|
20250103,105600,107654525,3910,3910,3910,3910,0
|
|
20250103,105500,107654525,3910,3910,3910,3910,0
|
|
20250103,105400,107654525,3910,3910,3910,3910,5
|
|
20250103,105300,107634975,3915,3915,3915,3915,0
|
|
20250103,105200,107634975,3915,3910,3915,3910,221
|
|
20250103,105100,106770860,3910,3910,3910,3910,3
|
|
20250103,105000,106759130,3910,3915,3915,3910,27
|
|
20250103,104900,106653550,3915,3910,3915,3910,2
|
|
20250103,104800,106645725,3915,3915,3915,3915,0
|
|
20250103,104700,106645725,3915,3915,3915,3915,0
|
|
20250103,104600,106645725,3915,3915,3915,3915,1
|
|
20250103,104500,106641810,3915,3915,3915,3915,0
|
|
20250103,104400,106641810,3915,3915,3915,3915,0
|
|
20250103,104300,106641810,3915,3915,3915,3915,1
|
|
20250103,104200,106637895,3915,3915,3915,3915,0
|
|
20250103,104100,106637895,3915,3915,3915,3915,0
|
|
20250103,104000,106637895,3915,3915,3915,3915,1
|
|
20250103,103900,106633980,3915,3915,3915,3915,0
|
|
20250103,103800,106633980,3915,3915,3915,3915,800
|
|
20250103,103700,103501980,3910,3910,3910,3910,89
|
|
20250103,103600,103153990,3910,3910,3910,3910,21
|
|
20250103,103500,103071880,3910,3910,3910,3910,17
|
|
20250103,103400,103005410,3910,3910,3910,3910,2
|
|
20250103,103300,102997590,3910,3910,3910,3910,1
|
|
20250103,103200,102993680,3910,3910,3910,3910,121
|
|
20250103,103100,102520570,3910,3910,3910,3910,4
|
|
20250103,103000,102504930,3910,3910,3910,3910,2
|
|
20250103,102900,102497110,3910,3910,3910,3910,52
|
|
20250103,102800,102293790,3910,3910,3910,3910,1
|
|
20250103,102700,102289880,3905,3910,3910,3905,31
|
|
20250103,102600,102168795,3910,3910,3910,3910,3
|
|
20250103,102500,102157065,3910,3910,3910,3910,3
|
|
20250103,102400,102145335,3905,3905,3905,3905,0
|
|
20250103,102300,102145335,3905,3910,3910,3905,25
|
|
20250103,102200,102047705,3915,3915,3915,3915,1
|
|
20250103,102100,102043790,3915,3915,3915,3915,0
|
|
20250103,102000,102043790,3915,3910,3915,3910,126
|
|
20250103,101900,101551125,3910,3910,3910,3910,0
|
|
20250103,101800,101551125,3910,3910,3910,3910,0
|
|
20250103,101700,101551125,3910,3910,3910,3910,75
|
|
20250103,101600,101257875,3910,3910,3910,3910,0
|
|
20250103,101500,101257875,3910,3910,3910,3910,1
|
|
20250103,101400,101253965,3910,3910,3910,3910,0
|
|
20250103,101300,101253965,3910,3910,3910,3910,445
|
|
20250103,101200,99514015,3915,3915,3915,3915,2
|
|
20250103,101100,99506185,3915,3915,3915,3915,159
|
|
20250103,101000,98883700,3915,3915,3915,3915,0
|
|
20250103,100900,98883700,3915,3915,3915,3915,1
|
|
20250103,100800,98879785,3915,3915,3915,3915,255
|
|
20250103,100700,97881460,3915,3915,3915,3915,1
|
|
20250103,100600,97877545,3915,3915,3915,3915,1
|
|
20250103,100500,97873630,3920,3915,3920,3915,558
|
|
20250103,100400,95688810,3915,3910,3915,3910,104
|
|
20250103,100300,95281660,3910,3910,3910,3910,250
|
|
20250103,100200,94304160,3920,3920,3920,3920,10
|
|
20250103,100100,94264960,3915,3920,3920,3915,51
|
|
20250103,100000,94065290,3920,3920,3920,3920,51
|
|
20250103,095900,93865370,3915,3920,3920,3910,1131
|
|
20250103,095800,89432075,3920,3920,3920,3920,0
|
|
20250103,095700,89432075,3920,3920,3920,3920,1
|
|
20250103,095600,89428155,3920,3920,3920,3920,101
|
|
20250103,095500,89032235,3920,3920,3920,3920,0
|
|
20250103,095400,89032235,3920,3915,3920,3915,15
|
|
20250103,095300,88973505,3910,3915,3915,3910,1623
|
|
20250103,095200,82622570,3915,3915,3915,3915,1
|
|
20250103,095100,82618655,3910,3915,3915,3910,219
|
|
20250103,095000,81761505,3915,3915,3915,3915,0
|
|
20250103,094900,81761505,3915,3915,3915,3915,1
|
|
20250103,094800,81757590,3920,3920,3920,3920,2
|
|
20250103,094700,81749750,3905,3905,3905,3905,73
|
|
20250103,094600,81464685,3905,3905,3905,3905,100
|
|
20250103,094500,81074185,3910,3910,3910,3910,501
|
|
20250103,094400,79115275,3910,3915,3920,3910,509
|
|
20250103,094300,77124995,3915,3910,3915,3910,314
|
|
20250103,094200,75895690,3915,3915,3915,3915,300
|
|
20250103,094100,74721190,3920,3915,3920,3915,1485
|
|
20250103,094000,68907410,3915,3910,3915,3910,404
|
|
20250103,093900,67327765,3905,3915,3920,3900,2139
|
|
20250103,093800,58955560,3915,3910,3915,3905,817
|
|
20250103,093700,55765075,3920,3915,3920,3915,500
|
|
20250103,093600,53807150,3915,3915,3915,3910,476
|
|
20250103,093500,51944060,3910,3910,3915,3910,508
|
|
20250103,093400,49957770,3910,3905,3910,3905,201
|
|
20250103,093300,49172850,3910,3910,3910,3910,5
|
|
20250103,093200,49153300,3910,3915,3915,3910,4
|
|
20250103,093100,49137655,3915,3910,3915,3910,1979
|
|
20250103,093000,41396145,3910,3910,3910,3910,3
|
|
20250103,092900,41384415,3910,3905,3910,3905,948
|
|
20250103,092800,37682465,3900,3900,3900,3900,62
|
|
20250103,092700,37440665,3900,3895,3900,3895,1146
|
|
20250103,092600,32971325,3895,3895,3895,3895,8
|
|
20250103,092500,32940165,3900,3885,3900,3885,2907
|
|
20250103,092400,21606515,3895,3895,3895,3895,1
|
|
20250103,092300,21602620,3885,3885,3885,3885,2
|
|
20250103,092200,21594850,3900,3900,3900,3900,2
|
|
20250103,092100,21587050,3900,3900,3900,3900,53
|
|
20250103,092000,21380350,3895,3895,3895,3895,1
|
|
20250103,091900,21376455,3900,3900,3900,3900,1
|
|
20250103,091800,21372555,3905,3905,3905,3905,0
|
|
20250103,091700,21372555,3905,3905,3910,3905,201
|
|
20250103,091600,20587645,3905,3905,3905,3900,3202
|
|
20250103,091500,8086585,3905,3905,3905,3905,10
|
|
20250103,091400,8047535,3905,3905,3905,3905,1
|
|
20250103,091300,8043630,3905,3900,3905,3900,95
|
|
20250103,091200,7672880,3900,3905,3905,3900,27
|
|
20250103,091100,7567575,3905,3905,3905,3905,1
|
|
20250103,091000,7563670,3910,3910,3910,3910,0
|
|
20250103,090900,7563670,3910,3900,3910,3900,501
|
|
20250103,090800,5609760,3900,3900,3900,3900,0
|
|
20250103,090700,5609760,3900,3900,3900,3900,262
|
|
20250103,090600,4587960,3900,3885,3900,3885,408
|
|
20250103,090500,2998545,3860,3860,3860,3860,1
|
|
20250103,090400,2994685,3890,3890,3890,3890,0
|
|
20250103,090300,2994685,3890,3865,3890,3865,323
|
|
20250103,090200,1744630,3835,3860,3860,3835,11
|
|
20250103,090100,1702195,3860,3860,3860,3860,1
|
|
20250103,090000,1698335,3860,3825,3860,3825,444
|