527 lines
25 KiB
CSV
527 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184400,295294410,4410,4410,4410,4410,1327
|
|
20250102,184300,295294410,4410,4410,4410,4410,0
|
|
20250102,184200,295294410,4410,4410,4410,4410,0
|
|
20250102,184100,295294410,4410,4410,4410,4410,0
|
|
20250102,184000,295294410,4410,4410,4410,4410,0
|
|
20250102,183900,295294410,4410,4410,4410,4410,0
|
|
20250102,183800,295294410,4410,4410,4410,4410,0
|
|
20250102,183700,295294410,4410,4410,4410,4410,0
|
|
20250102,183600,295294410,4410,4410,4410,4410,0
|
|
20250102,183500,295294410,4410,4410,4410,4410,0
|
|
20250102,183400,295294410,4410,4410,4410,4410,0
|
|
20250102,183300,295294410,4410,4410,4410,4410,0
|
|
20250102,183200,295294410,4410,4410,4410,4410,0
|
|
20250102,183100,295294410,4410,4410,4410,4410,0
|
|
20250102,183000,295294410,4410,4410,4410,4410,0
|
|
20250102,182900,295294410,4410,4410,4410,4410,0
|
|
20250102,182800,295294410,4410,4410,4410,4410,0
|
|
20250102,182700,295294410,4410,4410,4410,4410,0
|
|
20250102,182600,295294410,4410,4410,4410,4410,0
|
|
20250102,182500,295294410,4410,4410,4410,4410,0
|
|
20250102,182400,295294410,4410,4410,4410,4410,0
|
|
20250102,182300,295294410,4410,4410,4410,4410,0
|
|
20250102,182200,295294410,4410,4410,4410,4410,0
|
|
20250102,182100,295294410,4410,4410,4410,4410,0
|
|
20250102,182000,295294410,4410,4410,4410,4410,0
|
|
20250102,181900,295294410,4410,4410,4410,4410,0
|
|
20250102,181800,295294410,4410,4410,4410,4410,0
|
|
20250102,181700,295294410,4410,4410,4410,4410,0
|
|
20250102,181600,295294410,4410,4410,4410,4410,0
|
|
20250102,181500,295294410,4410,4410,4410,4410,0
|
|
20250102,181400,295294410,4410,4410,4410,4410,1327
|
|
20250102,181300,295294410,4410,4410,4410,4410,0
|
|
20250102,181200,295294410,4410,4410,4410,4410,0
|
|
20250102,181100,295294410,4410,4410,4410,4410,0
|
|
20250102,181000,295294410,4410,4410,4410,4410,0
|
|
20250102,180900,295294410,4410,4410,4410,4410,0
|
|
20250102,180800,295294410,4410,4410,4410,4410,0
|
|
20250102,180700,295294410,4410,4410,4410,4410,0
|
|
20250102,180600,295294410,4410,4410,4410,4410,0
|
|
20250102,180500,295294410,4410,4410,4410,4410,0
|
|
20250102,180400,295294410,4410,4410,4410,4410,0
|
|
20250102,180300,295294410,4410,4410,4410,4410,0
|
|
20250102,180200,295294410,4410,4410,4410,4410,0
|
|
20250102,180100,295294410,4410,4410,4410,4410,0
|
|
20250102,180000,295294410,4410,4410,4410,4410,0
|
|
20250102,175900,295294410,4410,4410,4410,4410,0
|
|
20250102,175800,295294410,4410,4410,4410,4410,0
|
|
20250102,175700,295294410,4410,4410,4410,4410,0
|
|
20250102,175600,295294410,4410,4410,4410,4410,0
|
|
20250102,175500,295294410,4410,4410,4410,4410,0
|
|
20250102,175400,295294410,4410,4410,4410,4410,0
|
|
20250102,175300,295294410,4410,4410,4410,4410,0
|
|
20250102,175200,295294410,4410,4410,4410,4410,0
|
|
20250102,175100,295294410,4410,4410,4410,4410,0
|
|
20250102,175000,295294410,4410,4410,4410,4410,0
|
|
20250102,174900,295294410,4410,4410,4410,4410,0
|
|
20250102,174800,295294410,4410,4410,4410,4410,0
|
|
20250102,174700,295294410,4410,4410,4410,4410,0
|
|
20250102,174600,295294410,4410,4410,4410,4410,0
|
|
20250102,174500,295294410,4410,4410,4410,4410,0
|
|
20250102,174400,295294410,4410,4410,4410,4410,1327
|
|
20250102,174300,295294410,4410,4410,4410,4410,0
|
|
20250102,174200,295294410,4410,4410,4410,4410,0
|
|
20250102,174100,295294410,4410,4410,4410,4410,0
|
|
20250102,174000,295294410,4410,4410,4410,4410,0
|
|
20250102,173900,295294410,4410,4410,4410,4410,0
|
|
20250102,173800,295294410,4410,4410,4410,4410,0
|
|
20250102,173700,295294410,4410,4410,4410,4410,0
|
|
20250102,173600,295294410,4410,4410,4410,4410,0
|
|
20250102,173500,295294410,4410,4410,4410,4410,0
|
|
20250102,173400,295294410,4410,4410,4410,4410,0
|
|
20250102,173300,295294410,4410,4410,4410,4410,0
|
|
20250102,173200,295294410,4410,4410,4410,4410,0
|
|
20250102,173100,295294410,4410,4410,4410,4410,0
|
|
20250102,173000,295294410,4410,4410,4410,4410,0
|
|
20250102,172900,295294410,4410,4410,4410,4410,0
|
|
20250102,172800,295294410,4410,4410,4410,4410,0
|
|
20250102,172700,295294410,4410,4410,4410,4410,0
|
|
20250102,172600,295294410,4410,4410,4410,4410,0
|
|
20250102,172500,295294410,4410,4410,4410,4410,0
|
|
20250102,172400,295294410,4410,4410,4410,4410,0
|
|
20250102,172300,295294410,4410,4410,4410,4410,0
|
|
20250102,172200,295294410,4410,4410,4410,4410,0
|
|
20250102,172100,295294410,4410,4410,4410,4410,0
|
|
20250102,172000,295294410,4410,4410,4410,4410,0
|
|
20250102,171900,295294410,4410,4410,4410,4410,0
|
|
20250102,171800,295294410,4410,4410,4410,4410,0
|
|
20250102,171700,295294410,4410,4410,4410,4410,0
|
|
20250102,171600,295294410,4410,4410,4410,4410,0
|
|
20250102,171500,295294410,4410,4410,4410,4410,0
|
|
20250102,171400,295294410,4410,4410,4410,4410,1327
|
|
20250102,171300,295294410,4410,4410,4410,4410,0
|
|
20250102,171200,295294410,4410,4410,4410,4410,0
|
|
20250102,171100,295294410,4410,4410,4410,4410,0
|
|
20250102,171000,295294410,4410,4410,4410,4410,0
|
|
20250102,170900,295294410,4410,4410,4410,4410,0
|
|
20250102,170800,295294410,4410,4410,4410,4410,0
|
|
20250102,170700,295294410,4410,4410,4410,4410,0
|
|
20250102,170600,295294410,4410,4410,4410,4410,0
|
|
20250102,170500,295294410,4410,4410,4410,4410,0
|
|
20250102,170400,295294410,4410,4410,4410,4410,0
|
|
20250102,170300,295294410,4410,4410,4410,4410,0
|
|
20250102,170200,295294410,4410,4410,4410,4410,0
|
|
20250102,170100,295294410,4410,4410,4410,4410,0
|
|
20250102,170000,295294410,4410,4410,4410,4410,0
|
|
20250102,165900,295294410,4410,4410,4410,4410,0
|
|
20250102,165800,295294410,4410,4410,4410,4410,0
|
|
20250102,165700,295294410,4410,4410,4410,4410,0
|
|
20250102,165600,295294410,4410,4410,4410,4410,0
|
|
20250102,165500,295294410,4410,4410,4410,4410,0
|
|
20250102,165400,295294410,4410,4410,4410,4410,0
|
|
20250102,165300,295294410,4410,4410,4410,4410,0
|
|
20250102,165200,295294410,4410,4410,4410,4410,0
|
|
20250102,165100,295294410,4410,4410,4410,4410,0
|
|
20250102,165000,295294410,4410,4410,4410,4410,0
|
|
20250102,164900,295294410,4410,4410,4410,4410,0
|
|
20250102,164800,295294410,4410,4410,4410,4410,0
|
|
20250102,164700,295294410,4410,4410,4410,4410,0
|
|
20250102,164600,295294410,4410,4410,4410,4410,0
|
|
20250102,164500,295294410,4410,4410,4410,4410,0
|
|
20250102,164400,295294410,4410,4410,4410,4410,1327
|
|
20250102,164300,295294410,4410,4410,4410,4410,0
|
|
20250102,164200,295294410,4410,4410,4410,4410,0
|
|
20250102,164100,295294410,4410,4410,4410,4410,0
|
|
20250102,164000,295294410,4410,4410,4410,4410,0
|
|
20250102,163900,295294410,4410,4410,4410,4410,0
|
|
20250102,163800,295294410,4410,4410,4410,4410,0
|
|
20250102,163700,295294410,4410,4410,4410,4410,0
|
|
20250102,163600,295294410,4410,4410,4410,4410,0
|
|
20250102,163500,295294410,4410,4410,4410,4410,0
|
|
20250102,163400,295294410,4410,4410,4410,4410,0
|
|
20250102,163300,295294410,4410,4410,4410,4410,0
|
|
20250102,163200,295294410,4410,4410,4410,4410,0
|
|
20250102,163100,295294410,4410,4410,4410,4410,0
|
|
20250102,163000,295294410,4410,4410,4410,4410,0
|
|
20250102,162900,295294410,4410,4410,4410,4410,0
|
|
20250102,162800,295294410,4410,4410,4410,4410,0
|
|
20250102,162700,295294410,4410,4410,4410,4410,0
|
|
20250102,162600,295294410,4410,4410,4410,4410,0
|
|
20250102,162500,295294410,4410,4410,4410,4410,0
|
|
20250102,162400,295294410,4410,4410,4410,4410,0
|
|
20250102,162300,295294410,4410,4410,4410,4410,0
|
|
20250102,162200,295294410,4410,4410,4410,4410,0
|
|
20250102,162100,295294410,4410,4410,4410,4410,0
|
|
20250102,162000,295294410,4410,4410,4410,4410,0
|
|
20250102,161900,295294410,4410,4410,4410,4410,0
|
|
20250102,161800,295294410,4410,4410,4410,4410,0
|
|
20250102,161700,295294410,4410,4410,4410,4410,0
|
|
20250102,161600,295294410,4410,4410,4410,4410,0
|
|
20250102,161500,295294410,4410,4410,4410,4410,0
|
|
20250102,161400,295294410,4410,4410,4410,4410,1327
|
|
20250102,161300,295294410,4410,4410,4410,4410,0
|
|
20250102,161200,295294410,4410,4410,4410,4410,0
|
|
20250102,161100,295294410,4410,4410,4410,4410,0
|
|
20250102,161000,295294410,4410,4410,4410,4410,0
|
|
20250102,160900,295294410,4410,4410,4410,4410,0
|
|
20250102,160800,295294410,4410,4410,4410,4410,0
|
|
20250102,160700,295294410,4410,4410,4410,4410,0
|
|
20250102,160600,295294410,4410,4410,4410,4410,0
|
|
20250102,160500,295294410,4410,4410,4410,4410,0
|
|
20250102,160400,295294410,4410,4410,4410,4410,0
|
|
20250102,160300,295294410,4410,4410,4410,4410,0
|
|
20250102,160200,295294410,4410,4410,4410,4410,0
|
|
20250102,160100,295294410,4410,4410,4410,4410,0
|
|
20250102,160000,295294410,4410,4410,4410,4410,0
|
|
20250102,155900,295294410,4410,4410,4410,4410,0
|
|
20250102,155800,295294410,4410,4410,4410,4410,0
|
|
20250102,155700,295294410,4410,4410,4410,4410,0
|
|
20250102,155600,295294410,4410,4410,4410,4410,0
|
|
20250102,155500,295294410,4410,4410,4410,4410,0
|
|
20250102,155400,295294410,4410,4410,4410,4410,0
|
|
20250102,155300,295294410,4410,4410,4410,4410,0
|
|
20250102,155200,295294410,4410,4410,4410,4410,0
|
|
20250102,155100,295294410,4410,4410,4410,4410,0
|
|
20250102,155000,295294410,4410,4410,4410,4410,0
|
|
20250102,154900,295294410,4410,4410,4410,4410,0
|
|
20250102,154800,295294410,4410,4410,4410,4410,0
|
|
20250102,154700,295294410,4410,4410,4410,4410,0
|
|
20250102,154600,295294410,4410,4410,4410,4410,0
|
|
20250102,154500,295294410,4410,4410,4410,4410,0
|
|
20250102,154400,295294410,4410,4410,4410,4410,1327
|
|
20250102,154300,295294410,4410,4410,4410,4410,0
|
|
20250102,154200,295294410,4410,4410,4410,4410,0
|
|
20250102,154100,295294410,4410,4410,4410,4410,0
|
|
20250102,154000,295294410,4410,4410,4410,4410,0
|
|
20250102,153900,295294410,4410,4410,4410,4410,0
|
|
20250102,153800,295294410,4410,4410,4410,4410,0
|
|
20250102,153700,295294410,4410,4410,4410,4410,0
|
|
20250102,153600,295294410,4410,4410,4410,4410,0
|
|
20250102,153500,295294410,4410,4410,4410,4410,0
|
|
20250102,153400,295294410,4410,4410,4410,4410,0
|
|
20250102,153300,295294410,4410,4410,4410,4410,0
|
|
20250102,153200,295294410,4410,4410,4410,4410,0
|
|
20250102,153100,295294410,4410,4410,4410,4410,0
|
|
20250102,153000,295294410,4410,4410,4410,4410,1327
|
|
20250102,152900,289442340,4405,4405,4405,4405,0
|
|
20250102,152800,289442340,4405,4405,4405,4405,0
|
|
20250102,152700,289442340,4405,4405,4405,4405,0
|
|
20250102,152600,289442340,4405,4405,4405,4405,0
|
|
20250102,152500,289442340,4405,4405,4405,4405,0
|
|
20250102,152400,289442340,4405,4405,4405,4405,0
|
|
20250102,152300,289442340,4405,4405,4405,4405,0
|
|
20250102,152200,289442340,4405,4405,4405,4405,0
|
|
20250102,152100,289442340,4405,4405,4405,4405,0
|
|
20250102,152000,289442340,4405,4405,4405,4405,0
|
|
20250102,151900,289442340,4405,4410,4410,4405,5
|
|
20250102,151800,289420310,4410,4410,4420,4410,232
|
|
20250102,151700,288397170,4410,4415,4415,4410,108
|
|
20250102,151600,287920880,4415,4425,4425,4415,223
|
|
20250102,151500,286935585,4420,4425,4425,4420,2
|
|
20250102,151400,286926740,4425,4425,4425,4425,0
|
|
20250102,151300,286926740,4425,4425,4425,4425,0
|
|
20250102,151200,286926740,4425,4425,4425,4425,1
|
|
20250102,151100,286922315,4410,4420,4425,4410,245
|
|
20250102,151000,285838990,4420,4420,4420,4420,0
|
|
20250102,150900,285838990,4420,4420,4420,4420,0
|
|
20250102,150800,285838990,4420,4420,4420,4420,4
|
|
20250102,150700,285821310,4430,4430,4430,4430,0
|
|
20250102,150600,285821310,4430,4430,4430,4430,0
|
|
20250102,150500,285821310,4430,4430,4430,4430,0
|
|
20250102,150400,285821310,4430,4430,4430,4430,1
|
|
20250102,150300,285816880,4430,4430,4430,4430,0
|
|
20250102,150200,285816880,4430,4395,4430,4395,3961
|
|
20250102,150100,268328940,4410,4410,4410,4410,2
|
|
20250102,150000,268320120,4395,4400,4400,4395,572
|
|
20250102,145900,265804765,4400,4400,4400,4400,0
|
|
20250102,145800,265804765,4400,4410,4410,4400,34
|
|
20250102,145700,265654835,4400,4400,4400,4400,0
|
|
20250102,145600,265654835,4400,4400,4400,4400,2
|
|
20250102,145500,265646035,4410,4410,4410,4410,1
|
|
20250102,145400,265641625,4400,4400,4400,4400,70
|
|
20250102,145300,265333625,4410,4410,4410,4410,10
|
|
20250102,145200,265289525,4410,4410,4410,4410,0
|
|
20250102,145100,265289525,4410,4395,4410,4395,906
|
|
20250102,145000,261303000,4395,4395,4395,4395,0
|
|
20250102,144900,261303000,4395,4395,4395,4395,0
|
|
20250102,144800,261303000,4395,4395,4395,4395,0
|
|
20250102,144700,261303000,4395,4395,4395,4395,0
|
|
20250102,144600,261303000,4395,4395,4395,4395,0
|
|
20250102,144500,261303000,4395,4395,4395,4395,0
|
|
20250102,144400,261303000,4395,4395,4395,4395,47
|
|
20250102,144300,261096435,4395,4395,4395,4395,0
|
|
20250102,144200,261096435,4395,4395,4395,4395,0
|
|
20250102,144100,261096435,4395,4390,4395,4390,471
|
|
20250102,144000,259028740,4390,4380,4390,4380,2236
|
|
20250102,143900,249232700,4380,4380,4380,4380,142
|
|
20250102,143800,248610740,4385,4385,4385,4385,0
|
|
20250102,143700,248610740,4385,4385,4385,4385,0
|
|
20250102,143600,248610740,4385,4380,4385,4380,56
|
|
20250102,143500,248365205,4380,4380,4380,4380,12
|
|
20250102,143400,248312645,4380,4380,4380,4380,0
|
|
20250102,143300,248312645,4380,4380,4380,4380,0
|
|
20250102,143200,248312645,4380,4380,4380,4380,5
|
|
20250102,143100,248290745,4380,4380,4380,4380,0
|
|
20250102,143000,248290745,4380,4380,4380,4380,350
|
|
20250102,142900,246757745,4385,4385,4385,4385,8
|
|
20250102,142800,246722665,4385,4385,4385,4385,1
|
|
20250102,142700,246718280,4380,4380,4380,4380,25
|
|
20250102,142600,246608780,4385,4385,4385,4385,0
|
|
20250102,142500,246608780,4385,4385,4385,4385,100
|
|
20250102,142400,246170280,4385,4385,4385,4385,0
|
|
20250102,142300,246170280,4385,4385,4385,4385,183
|
|
20250102,142200,245367825,4380,4375,4380,4375,320
|
|
20250102,142100,243966240,4375,4375,4375,4375,0
|
|
20250102,142000,243966240,4375,4375,4375,4375,0
|
|
20250102,141900,243966240,4375,4375,4375,4375,20
|
|
20250102,141800,243878740,4370,4370,4370,4370,0
|
|
20250102,141700,243878740,4370,4370,4370,4370,0
|
|
20250102,141600,243878740,4370,4365,4370,4365,580
|
|
20250102,141500,241346215,4365,4365,4365,4365,0
|
|
20250102,141400,241346215,4365,4365,4365,4365,0
|
|
20250102,141300,241346215,4365,4365,4365,4365,0
|
|
20250102,141200,241346215,4365,4365,4365,4365,88
|
|
20250102,141100,240962095,4365,4360,4365,4360,339
|
|
20250102,141000,239482600,4365,4365,4365,4365,9
|
|
20250102,140900,239443315,4360,4360,4360,4360,0
|
|
20250102,140800,239443315,4360,4360,4360,4360,0
|
|
20250102,140700,239443315,4360,4360,4360,4360,0
|
|
20250102,140600,239443315,4360,4360,4360,4360,0
|
|
20250102,140500,239443315,4360,4360,4360,4360,0
|
|
20250102,140400,239443315,4360,4360,4360,4360,3
|
|
20250102,140300,239430235,4360,4360,4360,4360,195
|
|
20250102,140200,238580035,4365,4365,4365,4365,57
|
|
20250102,140100,238331230,4370,4370,4370,4370,1
|
|
20250102,140000,238326860,4370,4370,4370,4370,0
|
|
20250102,135900,238326860,4370,4370,4370,4370,2
|
|
20250102,135800,238318120,4370,4370,4370,4370,0
|
|
20250102,135700,238318120,4370,4370,4370,4370,0
|
|
20250102,135600,238318120,4370,4370,4370,4370,90
|
|
20250102,135500,237924820,4370,4370,4370,4370,45
|
|
20250102,135400,237728170,4380,4380,4380,4380,10
|
|
20250102,135300,237684370,4380,4380,4380,4380,100
|
|
20250102,135200,237246370,4370,4370,4370,4370,3
|
|
20250102,135100,237233260,4370,4370,4370,4370,3
|
|
20250102,135000,237220150,4370,4370,4370,4370,133
|
|
20250102,134900,236638940,4355,4365,4365,4355,790
|
|
20250102,134800,233193055,4365,4365,4365,4365,0
|
|
20250102,134700,233193055,4365,4365,4365,4365,0
|
|
20250102,134600,233193055,4365,4365,4365,4365,0
|
|
20250102,134500,233193055,4365,4365,4365,4365,624
|
|
20250102,134400,230469295,4365,4365,4365,4365,2
|
|
20250102,134300,230460565,4360,4360,4360,4360,50
|
|
20250102,134200,230242565,4365,4365,4365,4365,3
|
|
20250102,134100,230229470,4365,4370,4370,4365,3648
|
|
20250102,134000,214290945,4370,4375,4375,4370,741
|
|
20250102,133900,211052760,4380,4380,4380,4380,2
|
|
20250102,133800,211044000,4380,4380,4380,4380,13
|
|
20250102,133700,210987060,4375,4375,4375,4375,490
|
|
20250102,133600,208843310,4375,4380,4380,4375,6808
|
|
20250102,133500,179055970,4380,4380,4380,4380,0
|
|
20250102,133400,179055970,4380,4380,4380,4380,1000
|
|
20250102,133300,174675970,4385,4385,4385,4385,176
|
|
20250102,133200,173904210,4385,4385,4385,4385,0
|
|
20250102,133100,173904210,4385,4385,4385,4385,0
|
|
20250102,133000,173904210,4385,4385,4385,4385,50
|
|
20250102,132900,173684960,4385,4385,4385,4385,842
|
|
20250102,132800,169992790,4385,4385,4385,4385,50
|
|
20250102,132700,169773540,4385,4385,4385,4385,0
|
|
20250102,132600,169773540,4385,4390,4390,4385,101
|
|
20250102,132500,169330650,4390,4390,4390,4390,9
|
|
20250102,132400,169291140,4390,4390,4390,4390,0
|
|
20250102,132300,169291140,4390,4390,4390,4390,1513
|
|
20250102,132200,162649070,4395,4395,4395,4395,371
|
|
20250102,132100,161018525,4395,4395,4395,4395,0
|
|
20250102,132000,161018525,4395,4395,4395,4395,1
|
|
20250102,131900,161014130,4390,4390,4390,4390,0
|
|
20250102,131800,161014130,4390,4390,4390,4390,0
|
|
20250102,131700,161014130,4390,4390,4390,4390,0
|
|
20250102,131600,161014130,4390,4390,4390,4390,0
|
|
20250102,131500,161014130,4390,4390,4390,4390,0
|
|
20250102,131400,161014130,4390,4390,4390,4390,0
|
|
20250102,131300,161014130,4390,4390,4390,4390,0
|
|
20250102,131200,161014130,4390,4390,4390,4390,0
|
|
20250102,131100,161014130,4390,4385,4390,4385,564
|
|
20250102,131000,158538540,4390,4390,4390,4390,0
|
|
20250102,130900,158538540,4390,4385,4390,4385,2
|
|
20250102,130800,158529765,4385,4385,4385,4385,0
|
|
20250102,130700,158529765,4385,4390,4390,4385,105
|
|
20250102,130600,158069325,4395,4395,4395,4395,0
|
|
20250102,130500,158069325,4395,4395,4395,4395,0
|
|
20250102,130400,158069325,4395,4395,4395,4395,0
|
|
20250102,130300,158069325,4395,4395,4395,4395,0
|
|
20250102,130200,158069325,4395,4395,4395,4395,0
|
|
20250102,130100,158069325,4395,4395,4395,4395,0
|
|
20250102,130000,158069325,4395,4395,4395,4395,3
|
|
20250102,125900,158056140,4395,4395,4395,4395,1
|
|
20250102,125800,158051745,4385,4385,4385,4385,0
|
|
20250102,125700,158051745,4385,4385,4385,4385,52
|
|
20250102,125600,157823725,4395,4395,4395,4395,1
|
|
20250102,125500,157819330,4395,4395,4395,4395,1
|
|
20250102,125400,157814935,4400,4400,4400,4400,0
|
|
20250102,125300,157814935,4400,4390,4400,4390,328
|
|
20250102,125200,156374015,4390,4390,4390,4390,4
|
|
20250102,125100,156356455,4395,4395,4395,4395,1
|
|
20250102,125000,156352060,4400,4400,4400,4400,0
|
|
20250102,124900,156352060,4400,4400,4400,4400,1
|
|
20250102,124800,156347660,4380,4380,4380,4380,0
|
|
20250102,124700,156347660,4380,4380,4380,4380,0
|
|
20250102,124600,156347660,4380,4380,4380,4380,0
|
|
20250102,124500,156347660,4380,4380,4380,4380,967
|
|
20250102,124400,152112200,4380,4380,4380,4380,0
|
|
20250102,124300,152112200,4380,4385,4390,4380,275
|
|
20250102,124200,150906540,4390,4400,4400,4390,110
|
|
20250102,124100,150423610,4385,4385,4385,4385,240
|
|
20250102,124000,149371210,4385,4395,4395,4385,219
|
|
20250102,123900,148409225,4400,4400,4400,4400,12
|
|
20250102,123800,148356425,4405,4395,4405,4390,112
|
|
20250102,123700,147864725,4395,4390,4395,4390,21
|
|
20250102,123600,147772435,4405,4405,4405,4405,11
|
|
20250102,123500,147723980,4405,4405,4405,4405,20
|
|
20250102,123400,147635880,4405,4405,4405,4405,1
|
|
20250102,123300,147631475,4390,4390,4390,4390,463
|
|
20250102,123200,145598905,4395,4395,4395,4395,108
|
|
20250102,123100,145124245,4395,4415,4415,4395,3528
|
|
20250102,123000,129609045,4415,4415,4415,4415,1
|
|
20250102,122900,129604630,4400,4400,4400,4400,0
|
|
20250102,122800,129604630,4400,4400,4400,4400,0
|
|
20250102,122700,129604630,4400,4400,4400,4400,0
|
|
20250102,122600,129604630,4400,4400,4400,4400,0
|
|
20250102,122500,129604630,4400,4400,4400,4400,0
|
|
20250102,122400,129604630,4400,4400,4400,4400,11
|
|
20250102,122300,129556230,4410,4410,4410,4410,22
|
|
20250102,122200,129459210,4415,4415,4415,4415,1000
|
|
20250102,122100,125044210,4415,4415,4415,4415,1
|
|
20250102,122000,125039795,4400,4405,4405,4400,264
|
|
20250102,121900,123878165,4405,4410,4410,4405,114
|
|
20250102,121800,123375650,4415,4415,4415,4415,0
|
|
20250102,121700,123375650,4415,4415,4415,4415,27
|
|
20250102,121600,123256445,4410,4410,4410,4410,0
|
|
20250102,121500,123256445,4410,4420,4420,4410,1189
|
|
20250102,121400,118011950,4420,4420,4420,4420,0
|
|
20250102,121300,118011950,4420,4420,4420,4420,0
|
|
20250102,121200,118011950,4420,4420,4420,4420,417
|
|
20250102,121100,116168810,4420,4420,4420,4420,0
|
|
20250102,121000,116168810,4420,4420,4420,4420,0
|
|
20250102,120900,116168810,4420,4420,4420,4420,1
|
|
20250102,120800,116164390,4430,4430,4430,4430,344
|
|
20250102,120700,114640470,4430,4430,4430,4430,1
|
|
20250102,120600,114636040,4410,4410,4410,4410,0
|
|
20250102,120500,114636040,4410,4410,4410,4410,0
|
|
20250102,120400,114636040,4410,4410,4410,4410,0
|
|
20250102,120300,114636040,4410,4410,4410,4410,0
|
|
20250102,120200,114636040,4410,4415,4415,4410,700
|
|
20250102,120100,111546035,4425,4425,4425,4425,83
|
|
20250102,120000,111178760,4420,4420,4420,4420,0
|
|
20250102,115900,111178760,4420,4420,4420,4420,0
|
|
20250102,115800,111178760,4420,4420,4420,4420,0
|
|
20250102,115700,111178760,4420,4420,4420,4420,0
|
|
20250102,115600,111178760,4420,4420,4420,4420,0
|
|
20250102,115500,111178760,4420,4415,4420,4405,52
|
|
20250102,115400,110949315,4425,4425,4425,4425,0
|
|
20250102,115300,110949315,4425,4430,4430,4425,2
|
|
20250102,115200,110940460,4425,4425,4425,4425,9
|
|
20250102,115100,110900635,4425,4425,4425,4425,100
|
|
20250102,115000,110458135,4425,4425,4425,4425,0
|
|
20250102,114900,110458135,4425,4425,4425,4425,0
|
|
20250102,114800,110458135,4425,4425,4425,4425,0
|
|
20250102,114700,110458135,4425,4425,4425,4425,17
|
|
20250102,114600,110382910,4425,4425,4425,4425,99
|
|
20250102,114500,109944835,4420,4420,4420,4415,144
|
|
20250102,114400,109308360,4415,4415,4415,4415,3
|
|
20250102,114300,109295115,4420,4415,4420,4415,13
|
|
20250102,114200,109237665,4415,4415,4415,4415,2
|
|
20250102,114100,109228835,4420,4420,4420,4420,0
|
|
20250102,114000,109228835,4420,4420,4420,4420,0
|
|
20250102,113900,109228835,4420,4420,4420,4420,0
|
|
20250102,113800,109228835,4420,4420,4420,4420,0
|
|
20250102,113700,109228835,4420,4420,4420,4420,1
|
|
20250102,113600,109224415,4420,4420,4420,4420,86
|
|
20250102,113500,108844295,4420,4420,4420,4420,0
|
|
20250102,113400,108844295,4420,4420,4420,4420,10
|
|
20250102,113300,108800095,4420,4420,4420,4420,0
|
|
20250102,113200,108800095,4420,4415,4420,4415,119
|
|
20250102,113100,108274700,4410,4410,4410,4410,0
|
|
20250102,113000,108274700,4410,4410,4410,4410,0
|
|
20250102,112900,108274700,4410,4410,4410,4410,0
|
|
20250102,112800,108274700,4410,4410,4410,4410,1
|
|
20250102,112700,108270290,4410,4410,4410,4410,1
|
|
20250102,112600,108265880,4405,4400,4405,4400,385
|
|
20250102,112500,106571375,4400,4400,4400,4400,100
|
|
20250102,112400,106131375,4400,4400,4400,4400,0
|
|
20250102,112300,106131375,4400,4400,4400,4400,401
|
|
20250102,112200,104366975,4405,4405,4405,4405,0
|
|
20250102,112100,104366975,4405,4405,4405,4405,0
|
|
20250102,112000,104366975,4405,4405,4405,4405,5
|
|
20250102,111900,104344950,4400,4400,4400,4400,100
|
|
20250102,111800,103904950,4410,4410,4410,4410,7
|
|
20250102,111700,103874080,4410,4410,4410,4410,1
|
|
20250102,111600,103869670,4410,4410,4410,4410,0
|
|
20250102,111500,103869670,4410,4410,4410,4410,0
|
|
20250102,111400,103869670,4410,4410,4410,4410,0
|
|
20250102,111300,103869670,4410,4410,4410,4410,0
|
|
20250102,111200,103869670,4410,4405,4410,4405,15
|
|
20250102,111100,103803590,4405,4405,4405,4405,0
|
|
20250102,111000,103803590,4405,4405,4405,4405,403
|
|
20250102,110900,102028375,4405,4400,4405,4400,671
|
|
20250102,110800,99075970,4380,4380,4380,4380,0
|
|
20250102,110700,99075970,4380,4380,4380,4380,3
|
|
20250102,110600,99062830,4390,4385,4390,4385,266
|
|
20250102,110500,97895865,4385,4390,4390,4385,101
|
|
20250102,110400,97452975,4390,4390,4390,4390,144
|
|
20250102,110300,96820815,4390,4390,4390,4390,0
|
|
20250102,110200,96820815,4390,4390,4390,4390,56
|
|
20250102,110100,96574975,4390,4390,4390,4390,2
|
|
20250102,110000,96566195,4390,4405,4405,4390,1370
|
|
20250102,105900,90544845,4405,4405,4405,4405,0
|
|
20250102,105800,90544845,4405,4405,4405,4405,3
|
|
20250102,105700,90531630,4405,4405,4405,4405,0
|
|
20250102,105600,90531630,4405,4405,4405,4405,0
|
|
20250102,105500,90531630,4405,4405,4405,4405,141
|
|
20250102,105400,89910525,4395,4405,4405,4395,20
|
|
20250102,105300,89822615,4405,4405,4405,4405,6
|
|
20250102,105200,89796185,4405,4380,4405,4380,67
|
|
20250102,105100,89502625,4375,4365,4375,4365,1501
|
|
20250102,105000,82950750,4365,4375,4375,4365,1086
|
|
20250102,104900,78209920,4370,4370,4370,4370,0
|
|
20250102,104800,78209920,4370,4375,4375,4370,2108
|
|
20250102,104700,68994745,4375,4390,4390,4375,2829
|
|
20250102,104600,56595215,4405,4405,4405,4405,0
|
|
20250102,104500,56595215,4405,4405,4405,4405,1
|
|
20250102,104400,56590810,4390,4390,4390,4390,637
|
|
20250102,104300,53794380,4405,4390,4405,4390,2
|
|
20250102,104200,53785585,4390,4390,4390,4390,0
|
|
20250102,104100,53785585,4390,4390,4390,4390,103
|
|
20250102,104000,53333415,4390,4390,4390,4390,6
|
|
20250102,103900,53307075,4390,4390,4390,4390,72
|
|
20250102,103800,52990995,4405,4405,4405,4405,1
|
|
20250102,103700,52986590,4410,4410,4410,4410,0
|
|
20250102,103600,52986590,4410,4410,4410,4410,0
|
|
20250102,103500,52986590,4410,4410,4410,4410,46
|
|
20250102,103400,52783730,4400,4410,4410,4400,3280
|
|
20250102,103300,38332255,4430,4430,4430,4430,5
|
|
20250102,103200,38310105,4430,4430,4430,4430,1
|
|
20250102,103100,38305675,4435,4435,4435,4435,10
|
|
20250102,103000,38261325,4435,4405,4435,4405,1022
|
|
20250102,102900,33758755,4435,4435,4435,4435,5
|
|
20250102,102800,33736580,4435,4405,4435,4405,100
|
|
20250102,102700,33294580,4435,4435,4435,4435,11
|
|
20250102,102600,33245795,4435,4435,4435,4435,0
|
|
20250102,102500,33245795,4435,4435,4435,4435,147
|
|
20250102,102400,32593850,4435,4435,4435,4435,0
|
|
20250102,102300,32593850,4435,4435,4435,4435,500
|
|
20250102,102200,30376350,4435,4435,4435,4435,19
|
|
20250102,102100,30292085,4435,4425,4435,4425,176
|
|
20250102,102000,29511555,4425,4425,4425,4425,0
|
|
20250102,101900,29511555,4425,4425,4425,4425,15
|
|
20250102,101800,29445180,4385,4430,4430,4385,4
|
|
20250102,101700,29427595,4430,4420,4430,4420,485
|
|
20250102,101600,27280835,4410,4410,4410,4410,0
|
|
20250102,101500,27280835,4410,4410,4410,4410,1
|
|
20250102,101400,27276425,4410,4410,4410,4410,28
|
|
20250102,101300,27152945,4405,4405,4405,4405,0
|
|
20250102,101200,27152945,4405,4405,4405,4405,51
|
|
20250102,101100,26928290,4375,4375,4375,4375,0
|
|
20250102,101000,26928290,4375,4375,4375,4375,210
|
|
20250102,100900,26009540,4375,4380,4380,4375,770
|
|
20250102,100800,22640140,4375,4425,4425,4375,501
|
|
20250102,100700,20446125,4370,4370,4370,4370,0
|
|
20250102,100600,20446125,4370,4370,4370,4370,0
|
|
20250102,100500,20446125,4370,4455,4455,4370,2774
|
|
20250102,100400,8245390,4465,4465,4465,4465,0
|
|
20250102,100300,8245390,4465,4465,4465,4465,0
|
|
20250102,100200,8245390,4465,4420,4465,4405,395
|
|
20250102,100100,6497605,4425,4430,4430,4425,1081
|
|
20250102,100000,1709980,4430,4430,4430,4430,386
|