603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,190000,152540685,3500,3500,3500,3500,370
|
|
20250110,185900,152540685,3500,3500,3500,3500,0
|
|
20250110,185800,152540685,3500,3500,3500,3500,0
|
|
20250110,185700,152540685,3500,3500,3500,3500,0
|
|
20250110,185600,152540685,3500,3500,3500,3500,0
|
|
20250110,185500,152540685,3500,3500,3500,3500,0
|
|
20250110,185400,152540685,3500,3500,3500,3500,0
|
|
20250110,185300,152540685,3500,3500,3500,3500,0
|
|
20250110,185200,152540685,3500,3500,3500,3500,0
|
|
20250110,185100,152540685,3500,3500,3500,3500,0
|
|
20250110,185000,152540685,3500,3500,3500,3500,0
|
|
20250110,184900,152540685,3500,3500,3500,3500,0
|
|
20250110,184800,152540685,3500,3500,3500,3500,0
|
|
20250110,184700,152540685,3500,3500,3500,3500,0
|
|
20250110,184600,152540685,3500,3500,3500,3500,0
|
|
20250110,184500,152540685,3500,3500,3500,3500,0
|
|
20250110,184400,152540685,3500,3500,3500,3500,0
|
|
20250110,184300,152540685,3500,3500,3500,3500,0
|
|
20250110,184200,152540685,3500,3500,3500,3500,0
|
|
20250110,184100,152540685,3500,3500,3500,3500,0
|
|
20250110,184000,152540685,3500,3500,3500,3500,0
|
|
20250110,183900,152540685,3500,3500,3500,3500,0
|
|
20250110,183800,152540685,3500,3500,3500,3500,0
|
|
20250110,183700,152540685,3500,3500,3500,3500,0
|
|
20250110,183600,152540685,3500,3500,3500,3500,0
|
|
20250110,183500,152540685,3500,3500,3500,3500,0
|
|
20250110,183400,152540685,3500,3500,3500,3500,0
|
|
20250110,183300,152540685,3500,3500,3500,3500,0
|
|
20250110,183200,152540685,3500,3500,3500,3500,0
|
|
20250110,183100,152540685,3500,3500,3500,3500,0
|
|
20250110,183000,152540685,3500,3500,3500,3500,370
|
|
20250110,182900,152540685,3500,3500,3500,3500,0
|
|
20250110,182800,152540685,3500,3500,3500,3500,0
|
|
20250110,182700,152540685,3500,3500,3500,3500,0
|
|
20250110,182600,152540685,3500,3500,3500,3500,0
|
|
20250110,182500,152540685,3500,3500,3500,3500,0
|
|
20250110,182400,152540685,3500,3500,3500,3500,0
|
|
20250110,182300,152540685,3500,3500,3500,3500,0
|
|
20250110,182200,152540685,3500,3500,3500,3500,0
|
|
20250110,182100,152540685,3500,3500,3500,3500,0
|
|
20250110,182000,152540685,3500,3500,3500,3500,0
|
|
20250110,181900,152540685,3500,3500,3500,3500,0
|
|
20250110,181800,152540685,3500,3500,3500,3500,0
|
|
20250110,181700,152540685,3500,3500,3500,3500,0
|
|
20250110,181600,152540685,3500,3500,3500,3500,0
|
|
20250110,181500,152540685,3500,3500,3500,3500,0
|
|
20250110,181400,152540685,3500,3500,3500,3500,0
|
|
20250110,181300,152540685,3500,3500,3500,3500,0
|
|
20250110,181200,152540685,3500,3500,3500,3500,0
|
|
20250110,181100,152540685,3500,3500,3500,3500,0
|
|
20250110,181000,152540685,3500,3500,3500,3500,0
|
|
20250110,180900,152540685,3500,3500,3500,3500,0
|
|
20250110,180800,152540685,3500,3500,3500,3500,0
|
|
20250110,180700,152540685,3500,3500,3500,3500,0
|
|
20250110,180600,152540685,3500,3500,3500,3500,0
|
|
20250110,180500,152540685,3500,3500,3500,3500,0
|
|
20250110,180400,152540685,3500,3500,3500,3500,0
|
|
20250110,180300,152540685,3500,3500,3500,3500,0
|
|
20250110,180200,152540685,3500,3500,3500,3500,0
|
|
20250110,180100,152540685,3500,3500,3500,3500,0
|
|
20250110,180000,152540685,3500,3500,3500,3500,370
|
|
20250110,175900,152540685,3500,3500,3500,3500,0
|
|
20250110,175800,152540685,3500,3500,3500,3500,0
|
|
20250110,175700,152540685,3500,3500,3500,3500,0
|
|
20250110,175600,152540685,3500,3500,3500,3500,0
|
|
20250110,175500,152540685,3500,3500,3500,3500,0
|
|
20250110,175400,152540685,3500,3500,3500,3500,0
|
|
20250110,175300,152540685,3500,3500,3500,3500,0
|
|
20250110,175200,152540685,3500,3500,3500,3500,0
|
|
20250110,175100,152540685,3500,3500,3500,3500,0
|
|
20250110,175000,152540685,3500,3500,3500,3500,0
|
|
20250110,174900,152540685,3500,3500,3500,3500,0
|
|
20250110,174800,152540685,3500,3500,3500,3500,0
|
|
20250110,174700,152540685,3500,3500,3500,3500,0
|
|
20250110,174600,152540685,3500,3500,3500,3500,0
|
|
20250110,174500,152540685,3500,3500,3500,3500,0
|
|
20250110,174400,152540685,3500,3500,3500,3500,0
|
|
20250110,174300,152540685,3500,3500,3500,3500,0
|
|
20250110,174200,152540685,3500,3500,3500,3500,0
|
|
20250110,174100,152540685,3500,3500,3500,3500,0
|
|
20250110,174000,152540685,3500,3500,3500,3500,0
|
|
20250110,173900,152540685,3500,3500,3500,3500,0
|
|
20250110,173800,152540685,3500,3500,3500,3500,0
|
|
20250110,173700,152540685,3500,3500,3500,3500,0
|
|
20250110,173600,152540685,3500,3500,3500,3500,0
|
|
20250110,173500,152540685,3500,3500,3500,3500,0
|
|
20250110,173400,152540685,3500,3500,3500,3500,0
|
|
20250110,173300,152540685,3500,3500,3500,3500,0
|
|
20250110,173200,152540685,3500,3500,3500,3500,0
|
|
20250110,173100,152540685,3500,3500,3500,3500,0
|
|
20250110,173000,152540685,3500,3500,3500,3500,370
|
|
20250110,172900,152540685,3500,3500,3500,3500,0
|
|
20250110,172800,152540685,3500,3500,3500,3500,0
|
|
20250110,172700,152540685,3500,3500,3500,3500,0
|
|
20250110,172600,152540685,3500,3500,3500,3500,0
|
|
20250110,172500,152540685,3500,3500,3500,3500,0
|
|
20250110,172400,152540685,3500,3500,3500,3500,0
|
|
20250110,172300,152540685,3500,3500,3500,3500,0
|
|
20250110,172200,152540685,3500,3500,3500,3500,0
|
|
20250110,172100,152540685,3500,3500,3500,3500,0
|
|
20250110,172000,152540685,3500,3500,3500,3500,0
|
|
20250110,171900,152540685,3500,3500,3500,3500,0
|
|
20250110,171800,152540685,3500,3500,3500,3500,0
|
|
20250110,171700,152540685,3500,3500,3500,3500,0
|
|
20250110,171600,152540685,3500,3500,3500,3500,0
|
|
20250110,171500,152540685,3500,3500,3500,3500,0
|
|
20250110,171400,152540685,3500,3500,3500,3500,0
|
|
20250110,171300,152540685,3500,3500,3500,3500,0
|
|
20250110,171200,152540685,3500,3500,3500,3500,0
|
|
20250110,171100,152540685,3500,3500,3500,3500,0
|
|
20250110,171000,152540685,3500,3500,3500,3500,0
|
|
20250110,170900,152540685,3500,3500,3500,3500,0
|
|
20250110,170800,152540685,3500,3500,3500,3500,0
|
|
20250110,170700,152540685,3500,3500,3500,3500,0
|
|
20250110,170600,152540685,3500,3500,3500,3500,0
|
|
20250110,170500,152540685,3500,3500,3500,3500,0
|
|
20250110,170400,152540685,3500,3500,3500,3500,0
|
|
20250110,170300,152540685,3500,3500,3500,3500,0
|
|
20250110,170200,152540685,3500,3500,3500,3500,0
|
|
20250110,170100,152540685,3500,3500,3500,3500,0
|
|
20250110,170000,152540685,3500,3500,3500,3500,370
|
|
20250110,165900,152540685,3500,3500,3500,3500,0
|
|
20250110,165800,152540685,3500,3500,3500,3500,0
|
|
20250110,165700,152540685,3500,3500,3500,3500,0
|
|
20250110,165600,152540685,3500,3500,3500,3500,0
|
|
20250110,165500,152540685,3500,3500,3500,3500,0
|
|
20250110,165400,152540685,3500,3500,3500,3500,0
|
|
20250110,165300,152540685,3500,3500,3500,3500,0
|
|
20250110,165200,152540685,3500,3500,3500,3500,0
|
|
20250110,165100,152540685,3500,3500,3500,3500,0
|
|
20250110,165000,152540685,3500,3500,3500,3500,0
|
|
20250110,164900,152540685,3500,3500,3500,3500,0
|
|
20250110,164800,152540685,3500,3500,3500,3500,0
|
|
20250110,164700,152540685,3500,3500,3500,3500,0
|
|
20250110,164600,152540685,3500,3500,3500,3500,0
|
|
20250110,164500,152540685,3500,3500,3500,3500,0
|
|
20250110,164400,152540685,3500,3500,3500,3500,0
|
|
20250110,164300,152540685,3500,3500,3500,3500,0
|
|
20250110,164200,152540685,3500,3500,3500,3500,0
|
|
20250110,164100,152540685,3500,3500,3500,3500,0
|
|
20250110,164000,152540685,3500,3500,3500,3500,0
|
|
20250110,163900,152540685,3500,3500,3500,3500,0
|
|
20250110,163800,152540685,3500,3500,3500,3500,0
|
|
20250110,163700,152540685,3500,3500,3500,3500,0
|
|
20250110,163600,152540685,3500,3500,3500,3500,0
|
|
20250110,163500,152540685,3500,3500,3500,3500,0
|
|
20250110,163400,152540685,3500,3500,3500,3500,0
|
|
20250110,163300,152540685,3500,3500,3500,3500,0
|
|
20250110,163200,152540685,3500,3500,3500,3500,0
|
|
20250110,163100,152540685,3500,3500,3500,3500,0
|
|
20250110,163000,152540685,3500,3500,3500,3500,370
|
|
20250110,162900,152540685,3500,3500,3500,3500,0
|
|
20250110,162800,152540685,3500,3500,3500,3500,0
|
|
20250110,162700,152540685,3500,3500,3500,3500,0
|
|
20250110,162600,152540685,3500,3500,3500,3500,0
|
|
20250110,162500,152540685,3500,3500,3500,3500,0
|
|
20250110,162400,152540685,3500,3500,3500,3500,0
|
|
20250110,162300,152540685,3500,3500,3500,3500,0
|
|
20250110,162200,152540685,3500,3500,3500,3500,0
|
|
20250110,162100,152540685,3500,3500,3500,3500,0
|
|
20250110,162000,152540685,3500,3500,3500,3500,0
|
|
20250110,161900,152540685,3500,3500,3500,3500,0
|
|
20250110,161800,152540685,3500,3500,3500,3500,0
|
|
20250110,161700,152540685,3500,3500,3500,3500,0
|
|
20250110,161600,152540685,3500,3500,3500,3500,0
|
|
20250110,161500,152540685,3500,3500,3500,3500,0
|
|
20250110,161400,152540685,3500,3500,3500,3500,0
|
|
20250110,161300,152540685,3500,3500,3500,3500,0
|
|
20250110,161200,152540685,3500,3500,3500,3500,0
|
|
20250110,161100,152540685,3500,3500,3500,3500,0
|
|
20250110,161000,152540685,3500,3500,3500,3500,0
|
|
20250110,160900,152540685,3500,3500,3500,3500,0
|
|
20250110,160800,152540685,3500,3500,3500,3500,0
|
|
20250110,160700,152540685,3500,3500,3500,3500,0
|
|
20250110,160600,152540685,3500,3500,3500,3500,0
|
|
20250110,160500,152540685,3500,3500,3500,3500,0
|
|
20250110,160400,152540685,3500,3500,3500,3500,0
|
|
20250110,160300,152540685,3500,3500,3500,3500,0
|
|
20250110,160200,152540685,3500,3500,3500,3500,0
|
|
20250110,160100,152540685,3500,3500,3500,3500,0
|
|
20250110,160000,152540685,3500,3500,3500,3500,370
|
|
20250110,155900,152540685,3500,3500,3500,3500,0
|
|
20250110,155800,152540685,3500,3500,3500,3500,0
|
|
20250110,155700,152540685,3500,3500,3500,3500,0
|
|
20250110,155600,152540685,3500,3500,3500,3500,0
|
|
20250110,155500,152540685,3500,3500,3500,3500,0
|
|
20250110,155400,152540685,3500,3500,3500,3500,0
|
|
20250110,155300,152540685,3500,3500,3500,3500,0
|
|
20250110,155200,152540685,3500,3500,3500,3500,0
|
|
20250110,155100,152540685,3500,3500,3500,3500,0
|
|
20250110,155000,152540685,3500,3500,3500,3500,0
|
|
20250110,154900,152540685,3500,3500,3500,3500,0
|
|
20250110,154800,152540685,3500,3500,3500,3500,0
|
|
20250110,154700,152540685,3500,3500,3500,3500,0
|
|
20250110,154600,152540685,3500,3500,3500,3500,0
|
|
20250110,154500,152540685,3500,3500,3500,3500,0
|
|
20250110,154400,152540685,3500,3500,3500,3500,0
|
|
20250110,154300,152540685,3500,3500,3500,3500,0
|
|
20250110,154200,152540685,3500,3500,3500,3500,0
|
|
20250110,154100,152540685,3500,3500,3500,3500,0
|
|
20250110,154000,152540685,3500,3500,3500,3500,0
|
|
20250110,153900,152540685,3500,3500,3500,3500,0
|
|
20250110,153800,152540685,3500,3500,3500,3500,0
|
|
20250110,153700,152540685,3500,3500,3500,3500,0
|
|
20250110,153600,152540685,3500,3500,3500,3500,0
|
|
20250110,153500,152540685,3500,3500,3500,3500,0
|
|
20250110,153400,152540685,3500,3500,3500,3500,0
|
|
20250110,153300,152540685,3500,3500,3500,3500,0
|
|
20250110,153200,152540685,3500,3500,3500,3500,0
|
|
20250110,153100,152540685,3500,3500,3500,3500,0
|
|
20250110,153000,152540685,3500,3500,3500,3500,740
|
|
20250110,152900,151245685,3510,3510,3510,3510,0
|
|
20250110,152800,151245685,3510,3510,3510,3510,0
|
|
20250110,152700,151245685,3510,3510,3510,3510,0
|
|
20250110,152600,151245685,3510,3510,3510,3510,0
|
|
20250110,152500,151245685,3510,3510,3510,3510,0
|
|
20250110,152400,151245685,3510,3510,3510,3510,0
|
|
20250110,152300,151245685,3510,3510,3510,3510,0
|
|
20250110,152200,151245685,3510,3510,3510,3510,0
|
|
20250110,152100,151245685,3510,3510,3510,3510,0
|
|
20250110,152000,151245685,3510,3510,3510,3510,0
|
|
20250110,151900,151245685,3510,3505,3510,3500,312
|
|
20250110,151800,150153250,3505,3510,3510,3505,84
|
|
20250110,151700,149858725,3505,3505,3505,3505,410
|
|
20250110,151600,148421675,3510,3510,3510,3510,0
|
|
20250110,151500,148421675,3510,3510,3510,3510,26
|
|
20250110,151400,148330415,3510,3510,3510,3510,0
|
|
20250110,151300,148330415,3510,3510,3510,3510,41
|
|
20250110,151200,148186505,3510,3510,3510,3510,410
|
|
20250110,151100,146747405,3510,3510,3510,3510,0
|
|
20250110,151000,146747405,3510,3510,3510,3510,0
|
|
20250110,150900,146747405,3510,3510,3510,3510,46
|
|
20250110,150800,146585945,3510,3510,3510,3510,0
|
|
20250110,150700,146585945,3510,3510,3510,3510,0
|
|
20250110,150600,146585945,3510,3510,3510,3510,100
|
|
20250110,150500,146234945,3510,3510,3510,3510,7
|
|
20250110,150400,146210375,3510,3510,3510,3510,0
|
|
20250110,150300,146210375,3510,3510,3510,3510,0
|
|
20250110,150200,146210375,3510,3510,3510,3510,0
|
|
20250110,150100,146210375,3510,3510,3510,3510,1
|
|
20250110,150000,146206865,3510,3510,3510,3510,0
|
|
20250110,145900,146206865,3510,3510,3510,3510,0
|
|
20250110,145800,146206865,3510,3505,3510,3505,109
|
|
20250110,145700,145824555,3505,3505,3505,3505,4
|
|
20250110,145600,145810535,3505,3505,3505,3505,5
|
|
20250110,145500,145793010,3505,3505,3505,3505,0
|
|
20250110,145400,145793010,3505,3505,3505,3505,0
|
|
20250110,145300,145793010,3505,3505,3505,3505,7868
|
|
20250110,145200,118215670,3510,3510,3510,3510,0
|
|
20250110,145100,118215670,3510,3510,3510,3510,0
|
|
20250110,145000,118215670,3510,3510,3510,3510,0
|
|
20250110,144900,118215670,3510,3510,3510,3510,48
|
|
20250110,144800,118047190,3510,3510,3510,3510,0
|
|
20250110,144700,118047190,3510,3510,3510,3510,0
|
|
20250110,144600,118047190,3510,3510,3510,3510,0
|
|
20250110,144500,118047190,3510,3510,3510,3510,0
|
|
20250110,144400,118047190,3510,3510,3510,3510,0
|
|
20250110,144300,118047190,3510,3510,3510,3510,0
|
|
20250110,144200,118047190,3510,3510,3510,3510,40
|
|
20250110,144100,117906790,3505,3505,3505,3505,600
|
|
20250110,144000,115803790,3505,3505,3505,3505,0
|
|
20250110,143900,115803790,3505,3505,3505,3505,1500
|
|
20250110,143800,110546290,3510,3505,3510,3505,22
|
|
20250110,143700,110469110,3505,3505,3505,3505,142
|
|
20250110,143600,109971400,3505,3510,3510,3505,138
|
|
20250110,143500,109487520,3505,3505,3505,3505,150
|
|
20250110,143400,108961770,3505,3505,3505,3505,300
|
|
20250110,143300,107910270,3505,3505,3505,3505,300
|
|
20250110,143200,106858770,3510,3505,3510,3505,445
|
|
20250110,143100,105297645,3505,3505,3505,3505,0
|
|
20250110,143000,105297645,3505,3505,3505,3505,0
|
|
20250110,142900,105297645,3505,3505,3505,3505,0
|
|
20250110,142800,105297645,3505,3505,3505,3505,0
|
|
20250110,142700,105297645,3505,3505,3505,3505,0
|
|
20250110,142600,105297645,3505,3505,3505,3505,0
|
|
20250110,142500,105297645,3505,3505,3505,3505,0
|
|
20250110,142400,105297645,3505,3505,3505,3505,0
|
|
20250110,142300,105297645,3505,3505,3505,3505,0
|
|
20250110,142200,105297645,3505,3505,3505,3505,0
|
|
20250110,142100,105297645,3505,3505,3505,3505,0
|
|
20250110,142000,105297645,3505,3505,3505,3505,0
|
|
20250110,141900,105297645,3505,3505,3505,3505,34
|
|
20250110,141800,105178475,3505,3495,3505,3495,846
|
|
20250110,141700,102220955,3505,3505,3505,3505,125
|
|
20250110,141600,101782830,3510,3510,3510,3510,0
|
|
20250110,141500,101782830,3510,3510,3510,3510,26
|
|
20250110,141400,101691570,3505,3505,3505,3505,0
|
|
20250110,141300,101691570,3505,3505,3505,3505,250
|
|
20250110,141200,100815320,3510,3510,3510,3510,0
|
|
20250110,141100,100815320,3510,3510,3510,3510,0
|
|
20250110,141000,100815320,3510,3510,3510,3510,0
|
|
20250110,140900,100815320,3510,3510,3510,3510,1
|
|
20250110,140800,100811810,3500,3500,3500,3500,18
|
|
20250110,140700,100748810,3510,3510,3510,3510,0
|
|
20250110,140600,100748810,3510,3510,3510,3510,0
|
|
20250110,140500,100748810,3510,3510,3510,3510,0
|
|
20250110,140400,100748810,3510,3500,3510,3500,501
|
|
20250110,140300,98995300,3510,3510,3510,3510,1
|
|
20250110,140200,98991790,3500,3500,3500,3500,0
|
|
20250110,140100,98991790,3500,3500,3500,3500,0
|
|
20250110,140000,98991790,3500,3500,3500,3500,0
|
|
20250110,135900,98991790,3500,3500,3500,3500,180
|
|
20250110,135800,98361790,3510,3510,3510,3510,0
|
|
20250110,135700,98361790,3510,3510,3510,3510,0
|
|
20250110,135600,98361790,3510,3510,3510,3510,0
|
|
20250110,135500,98361790,3510,3510,3510,3510,100
|
|
20250110,135400,98010790,3510,3505,3510,3505,7
|
|
20250110,135300,97986250,3505,3505,3505,3505,0
|
|
20250110,135200,97986250,3505,3505,3505,3505,0
|
|
20250110,135100,97986250,3505,3505,3505,3505,0
|
|
20250110,135000,97986250,3505,3505,3505,3505,0
|
|
20250110,134900,97986250,3505,3500,3505,3500,133
|
|
20250110,134800,97520595,3500,3500,3500,3500,0
|
|
20250110,134700,97520595,3500,3500,3500,3500,0
|
|
20250110,134600,97520595,3500,3500,3500,3500,0
|
|
20250110,134500,97520595,3500,3500,3500,3500,0
|
|
20250110,134400,97520595,3500,3500,3500,3500,130
|
|
20250110,134300,97065595,3500,3500,3500,3500,0
|
|
20250110,134200,97065595,3500,3500,3500,3500,0
|
|
20250110,134100,97065595,3500,3500,3500,3500,0
|
|
20250110,134000,97065595,3500,3500,3500,3500,0
|
|
20250110,133900,97065595,3500,3500,3500,3500,325
|
|
20250110,133800,95928095,3500,3500,3500,3500,0
|
|
20250110,133700,95928095,3500,3500,3500,3500,0
|
|
20250110,133600,95928095,3500,3500,3500,3500,0
|
|
20250110,133500,95928095,3500,3500,3500,3500,93
|
|
20250110,133400,95602595,3500,3500,3500,3500,0
|
|
20250110,133300,95602595,3500,3500,3500,3500,0
|
|
20250110,133200,95602595,3500,3500,3500,3500,0
|
|
20250110,133100,95602595,3500,3500,3500,3500,0
|
|
20250110,133000,95602595,3500,3500,3500,3500,195
|
|
20250110,132900,94920095,3505,3505,3505,3505,18
|
|
20250110,132800,94857005,3500,3500,3500,3500,20
|
|
20250110,132700,94787005,3500,3500,3500,3500,0
|
|
20250110,132600,94787005,3500,3500,3500,3500,0
|
|
20250110,132500,94787005,3500,3500,3500,3500,42
|
|
20250110,132400,94640005,3500,3500,3500,3500,0
|
|
20250110,132300,94640005,3500,3500,3500,3500,0
|
|
20250110,132200,94640005,3500,3500,3500,3500,0
|
|
20250110,132100,94640005,3500,3500,3500,3495,3990
|
|
20250110,132000,80693065,3500,3500,3500,3500,0
|
|
20250110,131900,80693065,3500,3500,3500,3500,0
|
|
20250110,131800,80693065,3500,3500,3500,3500,300
|
|
20250110,131700,79643065,3500,3500,3500,3500,66
|
|
20250110,131600,79412065,3500,3500,3500,3500,0
|
|
20250110,131500,79412065,3500,3500,3500,3500,0
|
|
20250110,131400,79412065,3500,3500,3500,3500,0
|
|
20250110,131300,79412065,3500,3500,3500,3500,0
|
|
20250110,131200,79412065,3500,3500,3500,3500,0
|
|
20250110,131100,79412065,3500,3500,3500,3500,0
|
|
20250110,131000,79412065,3500,3500,3500,3500,0
|
|
20250110,130900,79412065,3500,3500,3500,3500,0
|
|
20250110,130800,79412065,3500,3500,3500,3500,224
|
|
20250110,130700,78628065,3500,3505,3505,3500,5601
|
|
20250110,130600,59024560,3505,3505,3505,3505,0
|
|
20250110,130500,59024560,3505,3505,3505,3505,2
|
|
20250110,130400,59017550,3505,3505,3505,3505,0
|
|
20250110,130300,59017550,3505,3505,3505,3505,0
|
|
20250110,130200,59017550,3505,3505,3505,3505,0
|
|
20250110,130100,59017550,3505,3505,3505,3505,0
|
|
20250110,130000,59017550,3505,3505,3505,3505,0
|
|
20250110,125900,59017550,3505,3505,3505,3505,0
|
|
20250110,125800,59017550,3505,3505,3505,3505,0
|
|
20250110,125700,59017550,3505,3505,3505,3505,0
|
|
20250110,125600,59017550,3505,3505,3505,3505,210
|
|
20250110,125500,58281500,3500,3500,3500,3500,500
|
|
20250110,125400,56531500,3500,3500,3500,3500,0
|
|
20250110,125300,56531500,3500,3500,3500,3500,0
|
|
20250110,125200,56531500,3500,3500,3500,3500,1
|
|
20250110,125100,56528000,3505,3505,3505,3505,0
|
|
20250110,125000,56528000,3505,3505,3505,3505,0
|
|
20250110,124900,56528000,3505,3505,3505,3505,0
|
|
20250110,124800,56528000,3505,3505,3505,3505,300
|
|
20250110,124700,55476500,3505,3505,3505,3505,2
|
|
20250110,124600,55469490,3505,3505,3505,3505,0
|
|
20250110,124500,55469490,3505,3505,3505,3505,0
|
|
20250110,124400,55469490,3505,3505,3505,3505,0
|
|
20250110,124300,55469490,3505,3505,3505,3505,0
|
|
20250110,124200,55469490,3505,3505,3505,3505,0
|
|
20250110,124100,55469490,3505,3505,3505,3505,0
|
|
20250110,124000,55469490,3505,3505,3505,3505,0
|
|
20250110,123900,55469490,3505,3505,3505,3505,190
|
|
20250110,123800,54803540,3505,3505,3505,3505,0
|
|
20250110,123700,54803540,3505,3505,3505,3505,0
|
|
20250110,123600,54803540,3505,3505,3505,3505,0
|
|
20250110,123500,54803540,3505,3505,3505,3505,0
|
|
20250110,123400,54803540,3505,3505,3505,3505,0
|
|
20250110,123300,54803540,3505,3505,3505,3505,0
|
|
20250110,123200,54803540,3505,3505,3505,3505,180
|
|
20250110,123100,54172640,3505,3505,3505,3505,0
|
|
20250110,123000,54172640,3505,3505,3505,3505,0
|
|
20250110,122900,54172640,3505,3505,3505,3505,0
|
|
20250110,122800,54172640,3505,3505,3505,3505,0
|
|
20250110,122700,54172640,3505,3505,3505,3505,0
|
|
20250110,122600,54172640,3505,3505,3505,3505,0
|
|
20250110,122500,54172640,3505,3505,3505,3505,1
|
|
20250110,122400,54169135,3500,3500,3500,3500,100
|
|
20250110,122300,53819135,3505,3505,3505,3505,209
|
|
20250110,122200,53086590,3505,3505,3505,3505,0
|
|
20250110,122100,53086590,3505,3505,3505,3505,0
|
|
20250110,122000,53086590,3505,3505,3505,3505,100
|
|
20250110,121900,52736090,3510,3510,3510,3510,0
|
|
20250110,121800,52736090,3510,3510,3510,3510,0
|
|
20250110,121700,52736090,3510,3510,3510,3510,0
|
|
20250110,121600,52736090,3510,3505,3510,3505,247
|
|
20250110,121500,51870345,3505,3505,3505,3505,0
|
|
20250110,121400,51870345,3505,3505,3505,3505,0
|
|
20250110,121300,51870345,3505,3505,3505,3505,15
|
|
20250110,121200,51817770,3505,3505,3505,3505,10
|
|
20250110,121100,51782720,3505,3505,3505,3505,230
|
|
20250110,121000,50976570,3505,3505,3505,3505,0
|
|
20250110,120900,50976570,3505,3505,3505,3505,60
|
|
20250110,120800,50766270,3505,3505,3505,3505,194
|
|
20250110,120700,50086300,3505,3505,3505,3505,0
|
|
20250110,120600,50086300,3505,3505,3505,3505,0
|
|
20250110,120500,50086300,3505,3505,3505,3505,0
|
|
20250110,120400,50086300,3505,3505,3505,3505,0
|
|
20250110,120300,50086300,3505,3505,3505,3505,0
|
|
20250110,120200,50086300,3505,3505,3505,3505,0
|
|
20250110,120100,50086300,3505,3505,3505,3505,4
|
|
20250110,120000,50072280,3505,3505,3505,3505,304
|
|
20250110,115900,49006760,3510,3510,3510,3510,2
|
|
20250110,115800,48999740,3510,3510,3510,3510,0
|
|
20250110,115700,48999740,3510,3510,3510,3510,0
|
|
20250110,115600,48999740,3510,3510,3510,3510,0
|
|
20250110,115500,48999740,3510,3510,3510,3510,0
|
|
20250110,115400,48999740,3510,3510,3510,3510,10
|
|
20250110,115300,48964640,3510,3510,3510,3510,0
|
|
20250110,115200,48964640,3510,3510,3510,3510,0
|
|
20250110,115100,48964640,3510,3510,3510,3510,0
|
|
20250110,115000,48964640,3510,3510,3510,3510,0
|
|
20250110,114900,48964640,3510,3510,3510,3510,0
|
|
20250110,114800,48964640,3510,3510,3510,3510,0
|
|
20250110,114700,48964640,3510,3510,3510,3510,0
|
|
20250110,114600,48964640,3510,3510,3510,3510,0
|
|
20250110,114500,48964640,3510,3510,3510,3510,100
|
|
20250110,114400,48613640,3510,3510,3510,3510,0
|
|
20250110,114300,48613640,3510,3510,3510,3510,0
|
|
20250110,114200,48613640,3510,3510,3510,3510,0
|
|
20250110,114100,48613640,3510,3510,3510,3510,0
|
|
20250110,114000,48613640,3510,3510,3510,3510,0
|
|
20250110,113900,48613640,3510,3510,3510,3510,11
|
|
20250110,113800,48575030,3510,3510,3510,3510,1
|
|
20250110,113700,48571520,3505,3505,3505,3505,0
|
|
20250110,113600,48571520,3505,3505,3505,3505,0
|
|
20250110,113500,48571520,3505,3505,3505,3505,0
|
|
20250110,113400,48571520,3505,3505,3505,3505,0
|
|
20250110,113300,48571520,3505,3505,3505,3505,0
|
|
20250110,113200,48571520,3505,3505,3505,3505,0
|
|
20250110,113100,48571520,3505,3505,3505,3505,0
|
|
20250110,113000,48571520,3505,3505,3505,3505,0
|
|
20250110,112900,48571520,3505,3505,3505,3505,0
|
|
20250110,112800,48571520,3505,3505,3505,3505,0
|
|
20250110,112700,48571520,3505,3505,3505,3505,0
|
|
20250110,112600,48571520,3505,3505,3505,3505,0
|
|
20250110,112500,48571520,3505,3505,3505,3505,997
|
|
20250110,112400,45077035,3505,3505,3505,3505,226
|
|
20250110,112300,44284905,3510,3510,3510,3510,0
|
|
20250110,112200,44284905,3510,3510,3510,3510,2
|
|
20250110,112100,44277885,3500,3500,3500,3500,0
|
|
20250110,112000,44277885,3500,3500,3500,3500,0
|
|
20250110,111900,44277885,3500,3505,3505,3500,120
|
|
20250110,111800,43857785,3505,3505,3505,3505,157
|
|
20250110,111700,43307500,3505,3505,3505,3505,77
|
|
20250110,111600,43037615,3505,3505,3505,3505,77
|
|
20250110,111500,42767730,3505,3505,3505,3505,0
|
|
20250110,111400,42767730,3505,3505,3505,3505,0
|
|
20250110,111300,42767730,3505,3505,3505,3505,0
|
|
20250110,111200,42767730,3505,3505,3505,3505,0
|
|
20250110,111100,42767730,3505,3505,3505,3505,190
|
|
20250110,111000,42101780,3505,3505,3505,3505,1210
|
|
20250110,110900,37860730,3510,3510,3510,3510,0
|
|
20250110,110800,37860730,3510,3510,3510,3510,0
|
|
20250110,110700,37860730,3510,3510,3510,3510,5
|
|
20250110,110600,37843180,3510,3510,3510,3510,6
|
|
20250110,110500,37822120,3505,3505,3505,3505,0
|
|
20250110,110400,37822120,3505,3505,3505,3505,722
|
|
20250110,110300,35291510,3505,3505,3505,3505,0
|
|
20250110,110200,35291510,3505,3505,3505,3505,0
|
|
20250110,110100,35291510,3505,3505,3505,3505,0
|
|
20250110,110000,35291510,3505,3505,3505,3505,0
|
|
20250110,105900,35291510,3505,3500,3505,3500,901
|
|
20250110,105800,32138005,3505,3505,3505,3505,0
|
|
20250110,105700,32138005,3505,3505,3505,3505,2
|
|
20250110,105600,32130995,3505,3505,3505,3505,0
|
|
20250110,105500,32130995,3505,3505,3505,3505,0
|
|
20250110,105400,32130995,3505,3505,3505,3505,0
|
|
20250110,105300,32130995,3505,3505,3505,3505,60
|
|
20250110,105200,31920695,3505,3505,3505,3505,11
|
|
20250110,105100,31882140,3505,3505,3505,3505,0
|
|
20250110,105000,31882140,3505,3505,3505,3505,0
|
|
20250110,104900,31882140,3505,3505,3505,3505,0
|
|
20250110,104800,31882140,3505,3505,3505,3505,0
|
|
20250110,104700,31882140,3505,3505,3505,3505,0
|
|
20250110,104600,31882140,3505,3505,3505,3505,0
|
|
20250110,104500,31882140,3505,3505,3505,3505,0
|
|
20250110,104400,31882140,3505,3505,3505,3505,0
|
|
20250110,104300,31882140,3505,3505,3505,3505,0
|
|
20250110,104200,31882140,3505,3505,3505,3505,1
|
|
20250110,104100,31878635,3505,3505,3505,3505,0
|
|
20250110,104000,31878635,3505,3505,3505,3505,0
|
|
20250110,103900,31878635,3505,3505,3505,3505,0
|
|
20250110,103800,31878635,3505,3505,3505,3505,0
|
|
20250110,103700,31878635,3505,3505,3505,3505,1
|
|
20250110,103600,31875130,3500,3505,3505,3500,150
|
|
20250110,103500,31350125,3500,3500,3500,3500,1000
|
|
20250110,103400,27850125,3500,3500,3500,3500,613
|
|
20250110,103300,25704625,3505,3505,3505,3505,0
|
|
20250110,103200,25704625,3505,3505,3505,3505,0
|
|
20250110,103100,25704625,3505,3505,3505,3505,0
|
|
20250110,103000,25704625,3505,3505,3505,3505,0
|
|
20250110,102900,25704625,3505,3505,3505,3505,12
|
|
20250110,102800,25662565,3505,3505,3505,3505,0
|
|
20250110,102700,25662565,3505,3505,3505,3505,0
|
|
20250110,102600,25662565,3505,3505,3505,3505,0
|
|
20250110,102500,25662565,3505,3505,3505,3505,80
|
|
20250110,102400,25382165,3510,3505,3510,3505,8
|
|
20250110,102300,25354090,3505,3505,3505,3505,0
|
|
20250110,102200,25354090,3505,3505,3505,3505,0
|
|
20250110,102100,25354090,3505,3505,3505,3505,394
|
|
20250110,102000,23973120,3505,3505,3505,3505,1
|
|
20250110,101900,23969615,3500,3500,3500,3500,0
|
|
20250110,101800,23969615,3500,3500,3500,3500,396
|
|
20250110,101700,22583615,3500,3510,3510,3500,3249
|
|
20250110,101600,11212105,3510,3510,3510,3510,128
|
|
20250110,101500,10762825,3510,3510,3510,3510,0
|
|
20250110,101400,10762825,3510,3510,3510,3510,0
|
|
20250110,101300,10762825,3510,3510,3510,3510,0
|
|
20250110,101200,10762825,3510,3510,3510,3510,4
|
|
20250110,101100,10748785,3510,3510,3510,3510,0
|
|
20250110,101000,10748785,3510,3510,3510,3510,0
|
|
20250110,100900,10748785,3510,3510,3510,3510,1
|
|
20250110,100800,10745275,3510,3510,3510,3510,0
|
|
20250110,100700,10745275,3510,3510,3510,3510,1
|
|
20250110,100600,10741765,3510,3510,3510,3510,0
|
|
20250110,100500,10741765,3510,3510,3510,3510,6
|
|
20250110,100400,10720705,3510,3510,3510,3510,1
|
|
20250110,100300,10717195,3510,3510,3510,3510,0
|
|
20250110,100200,10717195,3510,3510,3510,3510,0
|
|
20250110,100100,10717195,3510,3510,3510,3510,0
|
|
20250110,100000,10717195,3510,3510,3510,3510,0
|
|
20250110,095900,10717195,3510,3510,3510,3510,0
|
|
20250110,095800,10717195,3510,3510,3510,3510,0
|
|
20250110,095700,10717195,3510,3510,3510,3510,0
|
|
20250110,095600,10717195,3510,3510,3510,3510,0
|
|
20250110,095500,10717195,3510,3510,3510,3510,0
|
|
20250110,095400,10717195,3510,3510,3510,3510,0
|
|
20250110,095300,10717195,3510,3510,3510,3510,0
|
|
20250110,095200,10717195,3510,3510,3510,3510,0
|
|
20250110,095100,10717195,3510,3510,3510,3510,0
|
|
20250110,095000,10717195,3510,3510,3510,3510,30
|
|
20250110,094900,10611895,3510,3505,3510,3505,353
|
|
20250110,094800,9374620,3505,3505,3505,3505,100
|
|
20250110,094700,9024120,3505,3505,3505,3505,0
|
|
20250110,094600,9024120,3505,3505,3505,3505,0
|
|
20250110,094500,9024120,3505,3505,3505,3505,200
|
|
20250110,094400,8323120,3510,3510,3510,3510,1
|
|
20250110,094300,8319610,3505,3510,3510,3505,202
|
|
20250110,094200,7611590,3510,3510,3510,3510,85
|
|
20250110,094100,7313240,3510,3510,3510,3505,123
|
|
20250110,094000,6881610,3510,3510,3510,3510,4
|
|
20250110,093900,6867570,3505,3505,3505,3505,0
|
|
20250110,093800,6867570,3505,3505,3505,3505,18
|
|
20250110,093700,6804480,3515,3515,3515,3515,0
|
|
20250110,093600,6804480,3515,3515,3515,3515,0
|
|
20250110,093500,6804480,3515,3515,3515,3510,162
|
|
20250110,093400,6235850,3515,3515,3515,3515,5
|
|
20250110,093300,6218275,3515,3515,3515,3515,3
|
|
20250110,093200,6207730,3515,3515,3515,3515,0
|
|
20250110,093100,6207730,3515,3515,3515,3515,0
|
|
20250110,093000,6207730,3515,3515,3515,3515,0
|
|
20250110,092900,6207730,3515,3515,3515,3515,0
|
|
20250110,092800,6207730,3515,3515,3515,3515,0
|
|
20250110,092700,6207730,3515,3515,3515,3515,13
|
|
20250110,092600,6162035,3515,3515,3515,3515,5
|
|
20250110,092500,6144460,3510,3510,3510,3510,0
|
|
20250110,092400,6144460,3510,3510,3510,3510,0
|
|
20250110,092300,6144460,3510,3510,3510,3510,0
|
|
20250110,092200,6144460,3510,3510,3510,3510,0
|
|
20250110,092100,6144460,3510,3510,3510,3510,1
|
|
20250110,092000,6140950,3510,3510,3510,3510,0
|
|
20250110,091900,6140950,3510,3505,3510,3505,12
|
|
20250110,091800,6098865,3505,3510,3510,3505,340
|
|
20250110,091700,4906680,3510,3515,3515,3510,499
|
|
20250110,091600,3153190,3515,3515,3515,3515,55
|
|
20250110,091500,2959865,3515,3515,3515,3515,5
|
|
20250110,091400,2942290,3510,3510,3510,3510,525
|
|
20250110,091300,1099540,3505,3505,3505,3505,3
|
|
20250110,091200,1089025,3510,3510,3510,3510,54
|
|
20250110,091100,899485,3515,3515,3515,3515,0
|
|
20250110,091000,899485,3515,3515,3515,3515,0
|
|
20250110,090900,899485,3515,3515,3515,3515,70
|
|
20250110,090800,653435,3515,3515,3515,3515,0
|
|
20250110,090700,653435,3515,3515,3515,3515,100
|
|
20250110,090600,301935,3515,3515,3515,3515,0
|
|
20250110,090500,301935,3515,3515,3515,3515,25
|
|
20250110,090400,214060,3505,3505,3505,3505,0
|
|
20250110,090300,214060,3505,3505,3505,3505,0
|
|
20250110,090200,214060,3505,3505,3505,3505,20
|
|
20250110,090100,143960,3515,3510,3515,3510,19
|
|
20250110,090000,77220,3510,3510,3510,3510,22
|