653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195000,434807590,10100,10100,10100,10100,521
|
|
20250106,194900,434807590,10100,10100,10100,10100,0
|
|
20250106,194800,434807590,10100,10100,10100,10100,0
|
|
20250106,194700,434807590,10100,10100,10100,10100,0
|
|
20250106,194600,434807590,10100,10100,10100,10100,0
|
|
20250106,194500,434807590,10100,10100,10100,10100,0
|
|
20250106,194400,434807590,10100,10100,10100,10100,0
|
|
20250106,194300,434807590,10100,10100,10100,10100,0
|
|
20250106,194200,434807590,10100,10100,10100,10100,0
|
|
20250106,194100,434807590,10100,10100,10100,10100,0
|
|
20250106,194000,434807590,10100,10100,10100,10100,0
|
|
20250106,193900,434807590,10100,10100,10100,10100,0
|
|
20250106,193800,434807590,10100,10100,10100,10100,0
|
|
20250106,193700,434807590,10100,10100,10100,10100,0
|
|
20250106,193600,434807590,10100,10100,10100,10100,0
|
|
20250106,193500,434807590,10100,10100,10100,10100,0
|
|
20250106,193400,434807590,10100,10100,10100,10100,0
|
|
20250106,193300,434807590,10100,10100,10100,10100,0
|
|
20250106,193200,434807590,10100,10100,10100,10100,0
|
|
20250106,193100,434807590,10100,10100,10100,10100,0
|
|
20250106,193000,434807590,10100,10100,10100,10100,0
|
|
20250106,192900,434807590,10100,10100,10100,10100,0
|
|
20250106,192800,434807590,10100,10100,10100,10100,0
|
|
20250106,192700,434807590,10100,10100,10100,10100,0
|
|
20250106,192600,434807590,10100,10100,10100,10100,0
|
|
20250106,192500,434807590,10100,10100,10100,10100,0
|
|
20250106,192400,434807590,10100,10100,10100,10100,0
|
|
20250106,192300,434807590,10100,10100,10100,10100,0
|
|
20250106,192200,434807590,10100,10100,10100,10100,0
|
|
20250106,192100,434807590,10100,10100,10100,10100,0
|
|
20250106,192000,434807590,10100,10100,10100,10100,521
|
|
20250106,191900,434807590,10100,10100,10100,10100,0
|
|
20250106,191800,434807590,10100,10100,10100,10100,0
|
|
20250106,191700,434807590,10100,10100,10100,10100,0
|
|
20250106,191600,434807590,10100,10100,10100,10100,0
|
|
20250106,191500,434807590,10100,10100,10100,10100,0
|
|
20250106,191400,434807590,10100,10100,10100,10100,0
|
|
20250106,191300,434807590,10100,10100,10100,10100,0
|
|
20250106,191200,434807590,10100,10100,10100,10100,0
|
|
20250106,191100,434807590,10100,10100,10100,10100,0
|
|
20250106,191000,434807590,10100,10100,10100,10100,0
|
|
20250106,190900,434807590,10100,10100,10100,10100,0
|
|
20250106,190800,434807590,10100,10100,10100,10100,0
|
|
20250106,190700,434807590,10100,10100,10100,10100,0
|
|
20250106,190600,434807590,10100,10100,10100,10100,0
|
|
20250106,190500,434807590,10100,10100,10100,10100,0
|
|
20250106,190400,434807590,10100,10100,10100,10100,0
|
|
20250106,190300,434807590,10100,10100,10100,10100,0
|
|
20250106,190200,434807590,10100,10100,10100,10100,0
|
|
20250106,190100,434807590,10100,10100,10100,10100,0
|
|
20250106,190000,434807590,10100,10100,10100,10100,0
|
|
20250106,185900,434807590,10100,10100,10100,10100,0
|
|
20250106,185800,434807590,10100,10100,10100,10100,0
|
|
20250106,185700,434807590,10100,10100,10100,10100,0
|
|
20250106,185600,434807590,10100,10100,10100,10100,0
|
|
20250106,185500,434807590,10100,10100,10100,10100,0
|
|
20250106,185400,434807590,10100,10100,10100,10100,0
|
|
20250106,185300,434807590,10100,10100,10100,10100,0
|
|
20250106,185200,434807590,10100,10100,10100,10100,0
|
|
20250106,185100,434807590,10100,10100,10100,10100,0
|
|
20250106,185000,434807590,10100,10100,10100,10100,521
|
|
20250106,184900,434807590,10100,10100,10100,10100,0
|
|
20250106,184800,434807590,10100,10100,10100,10100,0
|
|
20250106,184700,434807590,10100,10100,10100,10100,0
|
|
20250106,184600,434807590,10100,10100,10100,10100,0
|
|
20250106,184500,434807590,10100,10100,10100,10100,0
|
|
20250106,184400,434807590,10100,10100,10100,10100,0
|
|
20250106,184300,434807590,10100,10100,10100,10100,0
|
|
20250106,184200,434807590,10100,10100,10100,10100,0
|
|
20250106,184100,434807590,10100,10100,10100,10100,0
|
|
20250106,184000,434807590,10100,10100,10100,10100,0
|
|
20250106,183900,434807590,10100,10100,10100,10100,0
|
|
20250106,183800,434807590,10100,10100,10100,10100,0
|
|
20250106,183700,434807590,10100,10100,10100,10100,0
|
|
20250106,183600,434807590,10100,10100,10100,10100,0
|
|
20250106,183500,434807590,10100,10100,10100,10100,0
|
|
20250106,183400,434807590,10100,10100,10100,10100,0
|
|
20250106,183300,434807590,10100,10100,10100,10100,0
|
|
20250106,183200,434807590,10100,10100,10100,10100,0
|
|
20250106,183100,434807590,10100,10100,10100,10100,0
|
|
20250106,183000,434807590,10100,10100,10100,10100,0
|
|
20250106,182900,434807590,10100,10100,10100,10100,0
|
|
20250106,182800,434807590,10100,10100,10100,10100,0
|
|
20250106,182700,434807590,10100,10100,10100,10100,0
|
|
20250106,182600,434807590,10100,10100,10100,10100,0
|
|
20250106,182500,434807590,10100,10100,10100,10100,0
|
|
20250106,182400,434807590,10100,10100,10100,10100,0
|
|
20250106,182300,434807590,10100,10100,10100,10100,0
|
|
20250106,182200,434807590,10100,10100,10100,10100,0
|
|
20250106,182100,434807590,10100,10100,10100,10100,0
|
|
20250106,182000,434807590,10100,10100,10100,10100,521
|
|
20250106,181900,434807590,10100,10100,10100,10100,0
|
|
20250106,181800,434807590,10100,10100,10100,10100,0
|
|
20250106,181700,434807590,10100,10100,10100,10100,0
|
|
20250106,181600,434807590,10100,10100,10100,10100,0
|
|
20250106,181500,434807590,10100,10100,10100,10100,0
|
|
20250106,181400,434807590,10100,10100,10100,10100,0
|
|
20250106,181300,434807590,10100,10100,10100,10100,0
|
|
20250106,181200,434807590,10100,10100,10100,10100,0
|
|
20250106,181100,434807590,10100,10100,10100,10100,0
|
|
20250106,181000,434807590,10100,10100,10100,10100,0
|
|
20250106,180900,434807590,10100,10100,10100,10100,0
|
|
20250106,180800,434807590,10100,10100,10100,10100,0
|
|
20250106,180700,434807590,10100,10100,10100,10100,0
|
|
20250106,180600,434807590,10100,10100,10100,10100,0
|
|
20250106,180500,434807590,10100,10100,10100,10100,0
|
|
20250106,180400,434807590,10100,10100,10100,10100,0
|
|
20250106,180300,434807590,10100,10100,10100,10100,0
|
|
20250106,180200,434807590,10100,10100,10100,10100,0
|
|
20250106,180100,434807590,10100,10100,10100,10100,0
|
|
20250106,180000,434807590,10100,10100,10100,10100,0
|
|
20250106,175900,434807590,10100,10100,10100,10100,0
|
|
20250106,175800,434807590,10100,10100,10100,10100,0
|
|
20250106,175700,434807590,10100,10100,10100,10100,0
|
|
20250106,175600,434807590,10100,10100,10100,10100,0
|
|
20250106,175500,434807590,10100,10100,10100,10100,0
|
|
20250106,175400,434807590,10100,10100,10100,10100,0
|
|
20250106,175300,434807590,10100,10100,10100,10100,0
|
|
20250106,175200,434807590,10100,10100,10100,10100,0
|
|
20250106,175100,434807590,10100,10100,10100,10100,0
|
|
20250106,175000,434807590,10100,10100,10100,10100,521
|
|
20250106,174900,434807590,10100,10100,10100,10100,0
|
|
20250106,174800,434807590,10100,10100,10100,10100,0
|
|
20250106,174700,434807590,10100,10100,10100,10100,0
|
|
20250106,174600,434807590,10100,10100,10100,10100,0
|
|
20250106,174500,434807590,10100,10100,10100,10100,0
|
|
20250106,174400,434807590,10100,10100,10100,10100,0
|
|
20250106,174300,434807590,10100,10100,10100,10100,0
|
|
20250106,174200,434807590,10100,10100,10100,10100,0
|
|
20250106,174100,434807590,10100,10100,10100,10100,0
|
|
20250106,174000,434807590,10100,10100,10100,10100,0
|
|
20250106,173900,434807590,10100,10100,10100,10100,0
|
|
20250106,173800,434807590,10100,10100,10100,10100,0
|
|
20250106,173700,434807590,10100,10100,10100,10100,0
|
|
20250106,173600,434807590,10100,10100,10100,10100,0
|
|
20250106,173500,434807590,10100,10100,10100,10100,0
|
|
20250106,173400,434807590,10100,10100,10100,10100,0
|
|
20250106,173300,434807590,10100,10100,10100,10100,0
|
|
20250106,173200,434807590,10100,10100,10100,10100,0
|
|
20250106,173100,434807590,10100,10100,10100,10100,0
|
|
20250106,173000,434807590,10100,10100,10100,10100,0
|
|
20250106,172900,434807590,10100,10100,10100,10100,0
|
|
20250106,172800,434807590,10100,10100,10100,10100,0
|
|
20250106,172700,434807590,10100,10100,10100,10100,0
|
|
20250106,172600,434807590,10100,10100,10100,10100,0
|
|
20250106,172500,434807590,10100,10100,10100,10100,0
|
|
20250106,172400,434807590,10100,10100,10100,10100,0
|
|
20250106,172300,434807590,10100,10100,10100,10100,0
|
|
20250106,172200,434807590,10100,10100,10100,10100,0
|
|
20250106,172100,434807590,10100,10100,10100,10100,0
|
|
20250106,172000,434807590,10100,10100,10100,10100,521
|
|
20250106,171900,434807590,10100,10100,10100,10100,0
|
|
20250106,171800,434807590,10100,10100,10100,10100,0
|
|
20250106,171700,434807590,10100,10100,10100,10100,0
|
|
20250106,171600,434807590,10100,10100,10100,10100,0
|
|
20250106,171500,434807590,10100,10100,10100,10100,0
|
|
20250106,171400,434807590,10100,10100,10100,10100,0
|
|
20250106,171300,434807590,10100,10100,10100,10100,0
|
|
20250106,171200,434807590,10100,10100,10100,10100,0
|
|
20250106,171100,434807590,10100,10100,10100,10100,0
|
|
20250106,171000,434807590,10100,10100,10100,10100,0
|
|
20250106,170900,434807590,10100,10100,10100,10100,0
|
|
20250106,170800,434807590,10100,10100,10100,10100,0
|
|
20250106,170700,434807590,10100,10100,10100,10100,0
|
|
20250106,170600,434807590,10100,10100,10100,10100,0
|
|
20250106,170500,434807590,10100,10100,10100,10100,0
|
|
20250106,170400,434807590,10100,10100,10100,10100,0
|
|
20250106,170300,434807590,10100,10100,10100,10100,0
|
|
20250106,170200,434807590,10100,10100,10100,10100,0
|
|
20250106,170100,434807590,10100,10100,10100,10100,0
|
|
20250106,170000,434807590,10100,10100,10100,10100,0
|
|
20250106,165900,434807590,10100,10100,10100,10100,0
|
|
20250106,165800,434807590,10100,10100,10100,10100,0
|
|
20250106,165700,434807590,10100,10100,10100,10100,0
|
|
20250106,165600,434807590,10100,10100,10100,10100,0
|
|
20250106,165500,434807590,10100,10100,10100,10100,0
|
|
20250106,165400,434807590,10100,10100,10100,10100,0
|
|
20250106,165300,434807590,10100,10100,10100,10100,0
|
|
20250106,165200,434807590,10100,10100,10100,10100,0
|
|
20250106,165100,434807590,10100,10100,10100,10100,0
|
|
20250106,165000,434807590,10100,10100,10100,10100,521
|
|
20250106,164900,434807590,10100,10100,10100,10100,0
|
|
20250106,164800,434807590,10100,10100,10100,10100,0
|
|
20250106,164700,434807590,10100,10100,10100,10100,0
|
|
20250106,164600,434807590,10100,10100,10100,10100,0
|
|
20250106,164500,434807590,10100,10100,10100,10100,0
|
|
20250106,164400,434807590,10100,10100,10100,10100,0
|
|
20250106,164300,434807590,10100,10100,10100,10100,0
|
|
20250106,164200,434807590,10100,10100,10100,10100,0
|
|
20250106,164100,434807590,10100,10100,10100,10100,0
|
|
20250106,164000,434807590,10100,10100,10100,10100,0
|
|
20250106,163900,434807590,10100,10100,10100,10100,0
|
|
20250106,163800,434807590,10100,10100,10100,10100,0
|
|
20250106,163700,434807590,10100,10100,10100,10100,0
|
|
20250106,163600,434807590,10100,10100,10100,10100,0
|
|
20250106,163500,434807590,10100,10100,10100,10100,0
|
|
20250106,163400,434807590,10100,10100,10100,10100,0
|
|
20250106,163300,434807590,10100,10100,10100,10100,0
|
|
20250106,163200,434807590,10100,10100,10100,10100,0
|
|
20250106,163100,434807590,10100,10100,10100,10100,0
|
|
20250106,163000,434807590,10100,10100,10100,10100,0
|
|
20250106,162900,434807590,10100,10100,10100,10100,0
|
|
20250106,162800,434807590,10100,10100,10100,10100,0
|
|
20250106,162700,434807590,10100,10100,10100,10100,0
|
|
20250106,162600,434807590,10100,10100,10100,10100,0
|
|
20250106,162500,434807590,10100,10100,10100,10100,0
|
|
20250106,162400,434807590,10100,10100,10100,10100,0
|
|
20250106,162300,434807590,10100,10100,10100,10100,0
|
|
20250106,162200,434807590,10100,10100,10100,10100,0
|
|
20250106,162100,434807590,10100,10100,10100,10100,0
|
|
20250106,162000,434807590,10100,10100,10100,10100,521
|
|
20250106,161900,434807590,10100,10100,10100,10100,0
|
|
20250106,161800,434807590,10100,10100,10100,10100,0
|
|
20250106,161700,434807590,10100,10100,10100,10100,0
|
|
20250106,161600,434807590,10100,10100,10100,10100,0
|
|
20250106,161500,434807590,10100,10100,10100,10100,0
|
|
20250106,161400,434807590,10100,10100,10100,10100,0
|
|
20250106,161300,434807590,10100,10100,10100,10100,0
|
|
20250106,161200,434807590,10100,10100,10100,10100,0
|
|
20250106,161100,434807590,10100,10100,10100,10100,0
|
|
20250106,161000,434807590,10100,10100,10100,10100,0
|
|
20250106,160900,434807590,10100,10100,10100,10100,0
|
|
20250106,160800,434807590,10100,10100,10100,10100,0
|
|
20250106,160700,434807590,10100,10100,10100,10100,0
|
|
20250106,160600,434807590,10100,10100,10100,10100,0
|
|
20250106,160500,434807590,10100,10100,10100,10100,0
|
|
20250106,160400,434807590,10100,10100,10100,10100,0
|
|
20250106,160300,434807590,10100,10100,10100,10100,0
|
|
20250106,160200,434807590,10100,10100,10100,10100,0
|
|
20250106,160100,434807590,10100,10100,10100,10100,0
|
|
20250106,160000,434807590,10100,10100,10100,10100,0
|
|
20250106,155900,434807590,10100,10100,10100,10100,0
|
|
20250106,155800,434807590,10100,10100,10100,10100,0
|
|
20250106,155700,434807590,10100,10100,10100,10100,0
|
|
20250106,155600,434807590,10100,10100,10100,10100,0
|
|
20250106,155500,434807590,10100,10100,10100,10100,0
|
|
20250106,155400,434807590,10100,10100,10100,10100,0
|
|
20250106,155300,434807590,10100,10100,10100,10100,0
|
|
20250106,155200,434807590,10100,10100,10100,10100,0
|
|
20250106,155100,434807590,10100,10100,10100,10100,0
|
|
20250106,155000,434807590,10100,10100,10100,10100,521
|
|
20250106,154900,434807590,10100,10100,10100,10100,0
|
|
20250106,154800,434807590,10100,10100,10100,10100,0
|
|
20250106,154700,434807590,10100,10100,10100,10100,0
|
|
20250106,154600,434807590,10100,10100,10100,10100,0
|
|
20250106,154500,434807590,10100,10100,10100,10100,0
|
|
20250106,154400,434807590,10100,10100,10100,10100,0
|
|
20250106,154300,434807590,10100,10100,10100,10100,0
|
|
20250106,154200,434807590,10100,10100,10100,10100,0
|
|
20250106,154100,434807590,10100,10100,10100,10100,0
|
|
20250106,154000,434807590,10100,10100,10100,10100,0
|
|
20250106,153900,434807590,10100,10100,10100,10100,0
|
|
20250106,153800,434807590,10100,10100,10100,10100,0
|
|
20250106,153700,434807590,10100,10100,10100,10100,0
|
|
20250106,153600,434807590,10100,10100,10100,10100,0
|
|
20250106,153500,434807590,10100,10100,10100,10100,0
|
|
20250106,153400,434807590,10100,10100,10100,10100,0
|
|
20250106,153300,434807590,10100,10100,10100,10100,0
|
|
20250106,153200,434807590,10100,10100,10100,10100,0
|
|
20250106,153100,434807590,10100,10100,10100,10100,0
|
|
20250106,153000,434807590,10100,10100,10100,10100,521
|
|
20250106,152900,429545490,10090,10090,10090,10090,0
|
|
20250106,152800,429545490,10090,10090,10090,10090,0
|
|
20250106,152700,429545490,10090,10090,10090,10090,0
|
|
20250106,152600,429545490,10090,10090,10090,10090,0
|
|
20250106,152500,429545490,10090,10090,10090,10090,0
|
|
20250106,152400,429545490,10090,10090,10090,10090,0
|
|
20250106,152300,429545490,10090,10090,10090,10090,0
|
|
20250106,152200,429545490,10090,10090,10090,10090,0
|
|
20250106,152100,429545490,10090,10090,10090,10090,0
|
|
20250106,152000,429545490,10090,10090,10090,10090,0
|
|
20250106,151900,429545490,10090,10090,10090,10090,110
|
|
20250106,151800,428435590,10090,10080,10090,10080,37
|
|
20250106,151700,428062450,10090,10080,10090,10080,89
|
|
20250106,151600,427165190,10040,10040,10040,10040,0
|
|
20250106,151500,427165190,10040,10050,10050,10040,216
|
|
20250106,151400,424995750,10040,10040,10040,10040,0
|
|
20250106,151300,424995750,10040,10040,10040,10040,12
|
|
20250106,151200,424875270,10080,10080,10080,10080,0
|
|
20250106,151100,424875270,10080,10080,10080,10080,0
|
|
20250106,151000,424875270,10080,10080,10080,10080,1
|
|
20250106,150900,424865190,10040,10040,10040,10040,15
|
|
20250106,150800,424714590,10030,10030,10030,10030,0
|
|
20250106,150700,424714590,10030,10030,10030,10030,0
|
|
20250106,150600,424714590,10030,10030,10030,10030,0
|
|
20250106,150500,424714590,10030,10030,10030,10030,0
|
|
20250106,150400,424714590,10030,10030,10030,10030,0
|
|
20250106,150300,424714590,10030,10060,10090,10010,482
|
|
20250106,150200,419879170,10060,10060,10060,10060,9
|
|
20250106,150100,419788630,10080,10080,10080,10080,0
|
|
20250106,150000,419788630,10080,10080,10080,10080,2
|
|
20250106,145900,419768470,10090,10090,10090,10090,10
|
|
20250106,145800,419667570,10090,10090,10090,10090,0
|
|
20250106,145700,419667570,10090,10080,10090,10080,460
|
|
20250106,145600,415028680,10060,10060,10060,10060,5
|
|
20250106,145500,414978380,10080,10080,10080,10080,0
|
|
20250106,145400,414978380,10080,10080,10080,10080,1
|
|
20250106,145300,414968300,10080,10080,10080,10080,10
|
|
20250106,145200,414867500,10070,10070,10070,10070,0
|
|
20250106,145100,414867500,10070,10070,10070,10070,6
|
|
20250106,145000,414807080,10080,10080,10080,10080,3
|
|
20250106,144900,414776840,10080,10080,10080,10080,0
|
|
20250106,144800,414776840,10080,10080,10080,10080,0
|
|
20250106,144700,414776840,10080,10080,10080,10080,0
|
|
20250106,144600,414776840,10080,10080,10080,10080,1
|
|
20250106,144500,414766760,10080,10080,10080,10080,30
|
|
20250106,144400,414464360,10090,10090,10090,10090,149
|
|
20250106,144300,412960950,10100,10100,10100,10100,240
|
|
20250106,144200,410536950,10120,10120,10120,10120,0
|
|
20250106,144100,410536950,10120,10110,10120,10110,78
|
|
20250106,144000,409748120,10110,10110,10110,10110,11
|
|
20250106,143900,409636910,10110,10110,10110,10110,46
|
|
20250106,143800,409171850,10110,10100,10110,10100,244
|
|
20250106,143700,406707040,10100,10100,10110,10100,138
|
|
20250106,143600,405312880,10090,10100,10110,10090,1342
|
|
20250106,143500,391758620,10090,10080,10090,10080,823
|
|
20250106,143400,383456630,10070,10070,10070,10070,100
|
|
20250106,143300,382449630,10070,10070,10070,10070,0
|
|
20250106,143200,382449630,10070,10070,10070,10070,0
|
|
20250106,143100,382449630,10070,10070,10070,10070,0
|
|
20250106,143000,382449630,10070,10070,10070,10070,7
|
|
20250106,142900,382379140,10070,10030,10070,10030,5556
|
|
20250106,142800,326470960,10030,10030,10030,10030,20
|
|
20250106,142700,326270360,10040,10040,10040,10040,0
|
|
20250106,142600,326270360,10040,10040,10040,10040,0
|
|
20250106,142500,326270360,10040,10040,10040,10040,0
|
|
20250106,142400,326270360,10040,10040,10040,10040,20
|
|
20250106,142300,326069560,10030,10030,10030,10030,0
|
|
20250106,142200,326069560,10030,10030,10030,10030,0
|
|
20250106,142100,326069560,10030,10030,10030,10030,0
|
|
20250106,142000,326069560,10030,10030,10030,10030,0
|
|
20250106,141900,326069560,10030,10050,10050,10030,126
|
|
20250106,141800,324804510,10060,10060,10060,10060,50
|
|
20250106,141700,324301510,10040,10060,10060,10040,694
|
|
20250106,141600,317321130,10060,10060,10060,10060,10
|
|
20250106,141500,317220530,10050,10050,10050,10050,55
|
|
20250106,141400,316667780,10060,10060,10060,10060,5
|
|
20250106,141300,316617480,10060,10060,10060,10060,64
|
|
20250106,141200,315973640,10060,10060,10060,10060,0
|
|
20250106,141100,315973640,10060,10060,10060,10060,10
|
|
20250106,141000,315873040,10050,10060,10060,10050,21
|
|
20250106,140900,315661790,10060,10060,10060,10060,30
|
|
20250106,140800,315359990,10050,10050,10050,10050,470
|
|
20250106,140700,310636490,10060,10060,10060,10060,0
|
|
20250106,140600,310636490,10060,10060,10060,10060,0
|
|
20250106,140500,310636490,10060,10060,10060,10060,0
|
|
20250106,140400,310636490,10060,10060,10060,10060,30
|
|
20250106,140300,310334690,10040,10040,10040,10040,393
|
|
20250106,140200,306388970,10060,10060,10060,10060,0
|
|
20250106,140100,306388970,10060,10060,10060,10060,0
|
|
20250106,140000,306388970,10060,10060,10060,10060,0
|
|
20250106,135900,306388970,10060,10060,10060,10060,0
|
|
20250106,135800,306388970,10060,10050,10060,10050,91
|
|
20250106,135700,305473520,10020,10020,10020,10020,0
|
|
20250106,135600,305473520,10020,10020,10020,10020,0
|
|
20250106,135500,305473520,10020,10020,10020,10020,0
|
|
20250106,135400,305473520,10020,10020,10020,10020,0
|
|
20250106,135300,305473520,10020,10020,10020,10020,0
|
|
20250106,135200,305473520,10020,10020,10020,10020,500
|
|
20250106,135100,300463520,10030,10030,10030,10030,0
|
|
20250106,135000,300463520,10030,10030,10030,10030,500
|
|
20250106,134900,295448520,10060,10060,10060,10060,0
|
|
20250106,134800,295448520,10060,10060,10060,10060,0
|
|
20250106,134700,295448520,10060,10060,10060,10060,0
|
|
20250106,134600,295448520,10060,10060,10060,10060,0
|
|
20250106,134500,295448520,10060,10060,10060,10060,2
|
|
20250106,134400,295428400,10070,10070,10070,10070,0
|
|
20250106,134300,295428400,10070,10070,10070,10070,0
|
|
20250106,134200,295428400,10070,10070,10070,10070,0
|
|
20250106,134100,295428400,10070,10070,10070,10070,0
|
|
20250106,134000,295428400,10070,10070,10070,10070,0
|
|
20250106,133900,295428400,10070,10070,10070,10070,0
|
|
20250106,133800,295428400,10070,10070,10070,10070,0
|
|
20250106,133700,295428400,10070,10070,10070,10070,0
|
|
20250106,133600,295428400,10070,10070,10070,10070,19
|
|
20250106,133500,295237070,10080,10080,10080,10080,0
|
|
20250106,133400,295237070,10080,10080,10080,10080,0
|
|
20250106,133300,295237070,10080,10080,10080,10080,0
|
|
20250106,133200,295237070,10080,10080,10080,10080,4
|
|
20250106,133100,295196750,10080,10080,10080,10080,0
|
|
20250106,133000,295196750,10080,10080,10090,10080,328
|
|
20250106,132900,291890290,10080,10060,10080,10060,389
|
|
20250106,132800,287975550,10050,10050,10050,10050,591
|
|
20250106,132700,282036000,10050,10040,10050,10040,403
|
|
20250106,132600,277985880,10010,10010,10010,10010,0
|
|
20250106,132500,277985880,10010,10010,10010,10010,0
|
|
20250106,132400,277985880,10010,10010,10010,10010,2
|
|
20250106,132300,277965860,10010,10010,10010,10010,0
|
|
20250106,132200,277965860,10010,10010,10010,10010,5
|
|
20250106,132100,277915810,10050,10050,10050,10050,0
|
|
20250106,132000,277915810,10050,10050,10050,10050,0
|
|
20250106,131900,277915810,10050,10050,10050,10050,200
|
|
20250106,131800,275905810,10050,10040,10050,10040,300
|
|
20250106,131700,272892410,10050,10050,10050,10050,0
|
|
20250106,131600,272892410,10050,10050,10050,10050,0
|
|
20250106,131500,272892410,10050,10050,10050,10050,0
|
|
20250106,131400,272892410,10050,10050,10050,10050,70
|
|
20250106,131300,272188910,10010,10040,10040,10010,593
|
|
20250106,131200,266252860,10050,10050,10050,10050,2
|
|
20250106,131100,266232760,10040,10040,10040,10040,0
|
|
20250106,131000,266232760,10040,10040,10040,10040,7
|
|
20250106,130900,266162480,10040,10020,10040,10020,3312
|
|
20250106,130800,232937350,10020,10020,10020,10020,10
|
|
20250106,130700,232837150,10030,10030,10030,10030,0
|
|
20250106,130600,232837150,10030,10030,10030,10030,0
|
|
20250106,130500,232837150,10030,10030,10030,10030,0
|
|
20250106,130400,232837150,10030,10030,10030,10030,0
|
|
20250106,130300,232837150,10030,10030,10030,10030,30
|
|
20250106,130200,232536250,10030,10030,10030,10030,40
|
|
20250106,130100,232135050,10030,10030,10030,10030,10
|
|
20250106,130000,232034750,10020,10000,10020,10000,2239
|
|
20250106,125900,209611420,10000,10000,10000,10000,0
|
|
20250106,125800,209611420,10000,10000,10000,10000,0
|
|
20250106,125700,209611420,10000,10000,10000,10000,300
|
|
20250106,125600,206611420,10010,10010,10010,10010,0
|
|
20250106,125500,206611420,10010,10010,10010,10010,0
|
|
20250106,125400,206611420,10010,10010,10010,10010,0
|
|
20250106,125300,206611420,10010,10010,10010,10010,0
|
|
20250106,125200,206611420,10010,10010,10010,10010,0
|
|
20250106,125100,206611420,10010,10010,10010,10010,7
|
|
20250106,125000,206541350,10000,10000,10000,10000,5
|
|
20250106,124900,206491350,10010,10010,10010,10010,0
|
|
20250106,124800,206491350,10010,10010,10010,10010,10
|
|
20250106,124700,206391250,10010,10010,10010,10010,1
|
|
20250106,124600,206381240,10010,10010,10010,10010,0
|
|
20250106,124500,206381240,10010,10010,10010,10010,0
|
|
20250106,124400,206381240,10010,10010,10010,10010,0
|
|
20250106,124300,206381240,10010,10010,10010,10010,0
|
|
20250106,124200,206381240,10010,10010,10010,10010,144
|
|
20250106,124100,204939800,10010,10010,10010,10010,0
|
|
20250106,124000,204939800,10010,10010,10010,10010,0
|
|
20250106,123900,204939800,10010,10010,10010,10010,143
|
|
20250106,123800,203508370,10010,10010,10010,10010,0
|
|
20250106,123700,203508370,10010,10010,10010,10010,0
|
|
20250106,123600,203508370,10010,10010,10010,10010,0
|
|
20250106,123500,203508370,10010,10010,10010,10010,127
|
|
20250106,123400,202237100,10000,10000,10000,10000,0
|
|
20250106,123300,202237100,10000,10000,10000,10000,0
|
|
20250106,123200,202237100,10000,10000,10000,10000,109
|
|
20250106,123100,201147100,10000,10000,10000,10000,1
|
|
20250106,123000,201137100,10010,10010,10010,10010,212
|
|
20250106,122900,199014980,10000,10000,10000,10000,111
|
|
20250106,122800,197904980,10010,10010,10010,10010,0
|
|
20250106,122700,197904980,10010,10010,10010,10010,4
|
|
20250106,122600,197864940,10010,10010,10010,10010,0
|
|
20250106,122500,197864940,10010,10010,10010,10010,0
|
|
20250106,122400,197864940,10010,10010,10010,10010,0
|
|
20250106,122300,197864940,10010,10010,10010,10010,0
|
|
20250106,122200,197864940,10010,10010,10010,10010,0
|
|
20250106,122100,197864940,10010,10010,10010,10010,0
|
|
20250106,122000,197864940,10010,10010,10010,10010,100
|
|
20250106,121900,196863940,10010,10010,10010,10010,0
|
|
20250106,121800,196863940,10010,10010,10010,10010,0
|
|
20250106,121700,196863940,10010,10010,10010,10010,0
|
|
20250106,121600,196863940,10010,10010,10010,10010,0
|
|
20250106,121500,196863940,10010,10010,10010,10010,0
|
|
20250106,121400,196863940,10010,10010,10010,10010,0
|
|
20250106,121300,196863940,10010,10010,10010,10010,400
|
|
20250106,121200,192859940,10010,10010,10010,10010,100
|
|
20250106,121100,191858940,10020,10020,10020,10020,200
|
|
20250106,121000,189854940,10020,10020,10020,10020,31
|
|
20250106,120900,189544320,10020,10020,10020,10020,3
|
|
20250106,120800,189514260,10010,10010,10010,10010,0
|
|
20250106,120700,189514260,10010,10010,10010,10010,0
|
|
20250106,120600,189514260,10010,10010,10010,10010,0
|
|
20250106,120500,189514260,10010,10010,10010,10010,0
|
|
20250106,120400,189514260,10010,10010,10010,10010,0
|
|
20250106,120300,189514260,10010,10010,10010,10010,0
|
|
20250106,120200,189514260,10010,10010,10010,10010,0
|
|
20250106,120100,189514260,10010,10010,10010,10010,204
|
|
20250106,120000,187472220,10010,10010,10010,10010,141
|
|
20250106,115900,186060810,9990,9990,9990,9990,100
|
|
20250106,115800,185061810,10010,10010,10010,10010,0
|
|
20250106,115700,185061810,10010,10010,10010,10010,0
|
|
20250106,115600,185061810,10010,10010,10010,10010,0
|
|
20250106,115500,185061810,10010,10010,10010,10010,0
|
|
20250106,115400,185061810,10010,10010,10010,10010,155
|
|
20250106,115300,183510260,10020,10020,10020,10020,0
|
|
20250106,115200,183510260,10020,10020,10020,10020,0
|
|
20250106,115100,183510260,10020,10020,10020,10020,0
|
|
20250106,115000,183510260,10020,10020,10020,10020,0
|
|
20250106,114900,183510260,10020,10020,10020,10020,0
|
|
20250106,114800,183510260,10020,10020,10020,10020,0
|
|
20250106,114700,183510260,10020,10020,10020,10020,162
|
|
20250106,114600,181887020,10020,10020,10020,10020,800
|
|
20250106,114500,173871020,10010,10010,10010,10010,0
|
|
20250106,114400,173871020,10010,10010,10010,10010,0
|
|
20250106,114300,173871020,10010,10010,10010,10010,0
|
|
20250106,114200,173871020,10010,10010,10010,10010,0
|
|
20250106,114100,173871020,10010,10010,10010,10010,65
|
|
20250106,114000,173220370,10010,10010,10010,10010,0
|
|
20250106,113900,173220370,10010,10010,10010,10010,0
|
|
20250106,113800,173220370,10010,10010,10010,10010,1
|
|
20250106,113700,173210360,10000,10000,10000,10000,0
|
|
20250106,113600,173210360,10000,10000,10000,10000,100
|
|
20250106,113500,172210360,10000,10000,10000,9990,390
|
|
20250106,113400,168310420,10000,9980,10000,9980,471
|
|
20250106,113300,163605370,9980,9980,9980,9980,91
|
|
20250106,113200,162697190,9980,9980,9980,9980,0
|
|
20250106,113100,162697190,9980,9980,9980,9980,0
|
|
20250106,113000,162697190,9980,9980,9980,9980,0
|
|
20250106,112900,162697190,9980,9980,9980,9980,10
|
|
20250106,112800,162597390,9980,9980,9980,9980,1
|
|
20250106,112700,162587410,9980,9980,9980,9980,0
|
|
20250106,112600,162587410,9980,9980,9980,9980,0
|
|
20250106,112500,162587410,9980,9980,9980,9980,0
|
|
20250106,112400,162587410,9980,9980,9980,9980,0
|
|
20250106,112300,162587410,9980,9980,9980,9980,60
|
|
20250106,112200,161988610,9990,9990,9990,9990,1
|
|
20250106,112100,161978620,9990,9990,9990,9990,0
|
|
20250106,112000,161978620,9990,9990,9990,9990,0
|
|
20250106,111900,161978620,9990,9990,9990,9990,210
|
|
20250106,111800,159880720,9980,9980,9980,9980,0
|
|
20250106,111700,159880720,9980,9980,9980,9980,0
|
|
20250106,111600,159880720,9980,9980,9980,9980,0
|
|
20250106,111500,159880720,9980,9980,9980,9980,831
|
|
20250106,111400,151587340,9980,9980,9980,9980,0
|
|
20250106,111300,151587340,9980,9980,9980,9980,1820
|
|
20250106,111200,133423740,9960,9970,9970,9960,200
|
|
20250106,111100,131430740,9980,9980,9980,9980,0
|
|
20250106,111000,131430740,9980,9980,9980,9980,0
|
|
20250106,110900,131430740,9980,9980,9980,9980,0
|
|
20250106,110800,131430740,9980,9980,9980,9980,0
|
|
20250106,110700,131430740,9980,9980,9980,9980,69
|
|
20250106,110600,130742120,9970,9970,9970,9970,51
|
|
20250106,110500,130233650,9970,9970,9970,9970,179
|
|
20250106,110400,128449020,9970,9970,9970,9970,0
|
|
20250106,110300,128449020,9970,9990,9990,9970,329
|
|
20250106,110200,125167930,9980,9970,9980,9970,290
|
|
20250106,110100,122275730,9970,9970,9970,9970,0
|
|
20250106,110000,122275730,9970,9970,9970,9970,0
|
|
20250106,105900,122275730,9970,9970,9970,9970,0
|
|
20250106,105800,122275730,9970,9970,9970,9970,103
|
|
20250106,105700,121248820,9950,9950,9950,9950,0
|
|
20250106,105600,121248820,9950,9950,9950,9950,0
|
|
20250106,105500,121248820,9950,9960,9960,9950,211
|
|
20250106,105400,119148260,9930,9930,9930,9930,0
|
|
20250106,105300,119148260,9930,9930,9930,9930,100
|
|
20250106,105200,118155260,9910,9980,9980,9890,795
|
|
20250106,105100,110273030,9990,9990,9990,9990,0
|
|
20250106,105000,110273030,9990,9990,9990,9990,0
|
|
20250106,104900,110273030,9990,9990,9990,9990,34
|
|
20250106,104800,109933370,10000,9990,10000,9990,35
|
|
20250106,104700,109583380,9980,9980,9980,9980,1
|
|
20250106,104600,109573400,10000,10000,10000,10000,333
|
|
20250106,104500,106243400,9980,9990,9990,9980,121
|
|
20250106,104400,105035380,9980,9980,9980,9980,0
|
|
20250106,104300,105035380,9980,9980,9980,9980,17
|
|
20250106,104200,104865720,9990,9990,9990,9990,0
|
|
20250106,104100,104865720,9990,9990,9990,9990,0
|
|
20250106,104000,104865720,9990,9990,9990,9990,0
|
|
20250106,103900,104865720,9990,9990,9990,9990,0
|
|
20250106,103800,104865720,9990,9990,9990,9990,0
|
|
20250106,103700,104865720,9990,9990,9990,9990,0
|
|
20250106,103600,104865720,9990,9990,9990,9990,97
|
|
20250106,103500,103896690,9990,10000,10000,9990,36
|
|
20250106,103400,103536790,10020,10020,10020,10020,0
|
|
20250106,103300,103536790,10020,10020,10020,10020,0
|
|
20250106,103200,103536790,10020,10020,10020,10020,282
|
|
20250106,103100,100711150,10020,10000,10020,10000,491
|
|
20250106,103000,95794320,10000,10000,10000,10000,7
|
|
20250106,102900,95724320,10000,10000,10000,10000,0
|
|
20250106,102800,95724320,10000,9990,10000,9990,208
|
|
20250106,102700,93644960,9990,9980,9990,9980,12
|
|
20250106,102600,93525190,9990,9990,9990,9990,500
|
|
20250106,102500,88530190,9990,9990,9990,9990,0
|
|
20250106,102400,88530190,9990,9990,9990,9990,0
|
|
20250106,102300,88530190,9990,9990,9990,9990,135
|
|
20250106,102200,87181540,9990,9990,9990,9990,0
|
|
20250106,102100,87181540,9990,9990,9990,9990,0
|
|
20250106,102000,87181540,9990,9990,9990,9990,0
|
|
20250106,101900,87181540,9990,9990,9990,9990,0
|
|
20250106,101800,87181540,9990,9990,9990,9990,68
|
|
20250106,101700,86502220,9980,9980,9980,9980,35
|
|
20250106,101600,86152920,9980,9980,9980,9980,0
|
|
20250106,101500,86152920,9980,9980,9980,9980,1
|
|
20250106,101400,86142940,9980,9980,9980,9980,67
|
|
20250106,101300,85474280,9970,9970,9970,9970,115
|
|
20250106,101200,84327730,9970,9970,9970,9970,0
|
|
20250106,101100,84327730,9970,9970,9970,9970,31
|
|
20250106,101000,84018660,9920,9920,9920,9920,0
|
|
20250106,100900,84018660,9920,9920,9920,9920,0
|
|
20250106,100800,84018660,9920,9920,9920,9920,278
|
|
20250106,100700,81260900,9920,9970,9970,9920,338
|
|
20250106,100600,77902050,9970,9970,9970,9970,0
|
|
20250106,100500,77902050,9970,9980,9980,9970,11
|
|
20250106,100400,77792280,9980,9980,9980,9980,1
|
|
20250106,100300,77782300,9980,9980,9980,9980,0
|
|
20250106,100200,77782300,9980,9980,9980,9980,0
|
|
20250106,100100,77782300,9980,9980,9980,9980,5
|
|
20250106,100000,77732400,9980,9980,9980,9980,36
|
|
20250106,095900,77373120,9990,9990,9990,9990,0
|
|
20250106,095800,77373120,9990,9990,9990,9990,0
|
|
20250106,095700,77373120,9990,9990,9990,9990,1
|
|
20250106,095600,77363130,9980,9980,9980,9980,0
|
|
20250106,095500,77363130,9980,9980,9980,9980,200
|
|
20250106,095400,75367130,10020,10020,10020,10020,0
|
|
20250106,095300,75367130,10020,10020,10020,10020,0
|
|
20250106,095200,75367130,10020,10020,10020,10020,0
|
|
20250106,095100,75367130,10020,10020,10020,10020,0
|
|
20250106,095000,75367130,10020,10020,10020,10020,0
|
|
20250106,094900,75367130,10020,10010,10020,10010,114
|
|
20250106,094800,74225820,10000,10000,10010,10000,101
|
|
20250106,094700,73215810,10010,10000,10010,10000,102
|
|
20250106,094600,72195050,10000,9990,10000,9990,287
|
|
20250106,094500,69325100,9990,9990,9990,9990,0
|
|
20250106,094400,69325100,9990,9980,9990,9980,2
|
|
20250106,094300,69305130,9990,9990,9990,9990,243
|
|
20250106,094200,66877560,9980,9980,9980,9980,128
|
|
20250106,094100,65600120,9980,9980,9980,9980,1
|
|
20250106,094000,65590140,9970,9970,9970,9970,1282
|
|
20250106,093900,52808600,9970,9970,9970,9970,20
|
|
20250106,093800,52609200,9970,9970,9970,9970,200
|
|
20250106,093700,50615200,9960,9960,9960,9960,498
|
|
20250106,093600,45655120,9960,9960,9960,9960,0
|
|
20250106,093500,45655120,9960,9960,9960,9960,5
|
|
20250106,093400,45605320,9960,9960,9960,9960,0
|
|
20250106,093300,45605320,9960,9960,9960,9960,0
|
|
20250106,093200,45605320,9960,9960,9960,9960,0
|
|
20250106,093100,45605320,9960,9960,9960,9960,0
|
|
20250106,093000,45605320,9960,9960,9960,9960,1
|
|
20250106,092900,45595360,9940,9940,9940,9940,200
|
|
20250106,092800,43607360,9940,9940,9940,9940,203
|
|
20250106,092700,41589540,9960,9960,9960,9960,1
|
|
20250106,092600,41579580,9940,9940,9940,9940,20
|
|
20250106,092500,41380780,9960,9960,9960,9960,100
|
|
20250106,092400,40384780,9970,9970,9970,9970,0
|
|
20250106,092300,40384780,9970,9970,9970,9970,0
|
|
20250106,092200,40384780,9970,9970,9970,9970,0
|
|
20250106,092100,40384780,9970,9970,9970,9970,0
|
|
20250106,092000,40384780,9970,9970,9970,9970,21
|
|
20250106,091900,40175410,9980,9980,9980,9980,1
|
|
20250106,091800,40165430,9980,9980,9980,9980,0
|
|
20250106,091700,40165430,9980,9980,9980,9980,30
|
|
20250106,091600,39866030,9980,9980,9980,9980,0
|
|
20250106,091500,39866030,9980,9980,9980,9980,0
|
|
20250106,091400,39866030,9980,9980,9980,9980,10
|
|
20250106,091300,39766230,9970,9970,9970,9970,0
|
|
20250106,091200,39766230,9970,9970,9970,9970,455
|
|
20250106,091100,35229880,9960,9960,9960,9960,211
|
|
20250106,091000,33128320,9930,9930,9930,9930,335
|
|
20250106,090900,29801770,9930,9930,9930,9930,20
|
|
20250106,090800,29603170,9930,9970,9970,9930,101
|
|
20250106,090700,28600200,9930,9930,9930,9920,1100
|
|
20250106,090600,17684200,9920,9920,9920,9920,300
|
|
20250106,090500,14708200,9920,9960,9960,9920,349
|
|
20250106,090400,11236520,9960,9960,9960,9960,103
|
|
20250106,090300,10210640,9960,9960,9960,9960,0
|
|
20250106,090200,10210640,9960,9950,9960,9950,200
|
|
20250106,090100,8218740,9950,9950,9960,9950,138
|
|
20250106,090000,6845600,9950,9950,9950,9950,688
|