640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,193700,574900960,5240,5240,5240,5240,6423
|
|
20250103,193600,574900960,5240,5240,5240,5240,0
|
|
20250103,193500,574900960,5240,5240,5240,5240,0
|
|
20250103,193400,574900960,5240,5240,5240,5240,0
|
|
20250103,193300,574900960,5240,5240,5240,5240,0
|
|
20250103,193200,574900960,5240,5240,5240,5240,0
|
|
20250103,193100,574900960,5240,5240,5240,5240,0
|
|
20250103,193000,574900960,5240,5240,5240,5240,0
|
|
20250103,192900,574900960,5240,5240,5240,5240,0
|
|
20250103,192800,574900960,5240,5240,5240,5240,0
|
|
20250103,192700,574900960,5240,5240,5240,5240,0
|
|
20250103,192600,574900960,5240,5240,5240,5240,0
|
|
20250103,192500,574900960,5240,5240,5240,5240,0
|
|
20250103,192400,574900960,5240,5240,5240,5240,0
|
|
20250103,192300,574900960,5240,5240,5240,5240,0
|
|
20250103,192200,574900960,5240,5240,5240,5240,0
|
|
20250103,192100,574900960,5240,5240,5240,5240,0
|
|
20250103,192000,574900960,5240,5240,5240,5240,0
|
|
20250103,191900,574900960,5240,5240,5240,5240,0
|
|
20250103,191800,574900960,5240,5240,5240,5240,0
|
|
20250103,191700,574900960,5240,5240,5240,5240,0
|
|
20250103,191600,574900960,5240,5240,5240,5240,0
|
|
20250103,191500,574900960,5240,5240,5240,5240,0
|
|
20250103,191400,574900960,5240,5240,5240,5240,0
|
|
20250103,191300,574900960,5240,5240,5240,5240,0
|
|
20250103,191200,574900960,5240,5240,5240,5240,0
|
|
20250103,191100,574900960,5240,5240,5240,5240,0
|
|
20250103,191000,574900960,5240,5240,5240,5240,0
|
|
20250103,190900,574900960,5240,5240,5240,5240,0
|
|
20250103,190800,574900960,5240,5240,5240,5240,0
|
|
20250103,190700,574900960,5240,5240,5240,5240,6423
|
|
20250103,190600,574900960,5240,5240,5240,5240,0
|
|
20250103,190500,574900960,5240,5240,5240,5240,0
|
|
20250103,190400,574900960,5240,5240,5240,5240,0
|
|
20250103,190300,574900960,5240,5240,5240,5240,0
|
|
20250103,190200,574900960,5240,5240,5240,5240,0
|
|
20250103,190100,574900960,5240,5240,5240,5240,0
|
|
20250103,190000,574900960,5240,5240,5240,5240,0
|
|
20250103,185900,574900960,5240,5240,5240,5240,0
|
|
20250103,185800,574900960,5240,5240,5240,5240,0
|
|
20250103,185700,574900960,5240,5240,5240,5240,0
|
|
20250103,185600,574900960,5240,5240,5240,5240,0
|
|
20250103,185500,574900960,5240,5240,5240,5240,0
|
|
20250103,185400,574900960,5240,5240,5240,5240,0
|
|
20250103,185300,574900960,5240,5240,5240,5240,0
|
|
20250103,185200,574900960,5240,5240,5240,5240,0
|
|
20250103,185100,574900960,5240,5240,5240,5240,0
|
|
20250103,185000,574900960,5240,5240,5240,5240,0
|
|
20250103,184900,574900960,5240,5240,5240,5240,0
|
|
20250103,184800,574900960,5240,5240,5240,5240,0
|
|
20250103,184700,574900960,5240,5240,5240,5240,0
|
|
20250103,184600,574900960,5240,5240,5240,5240,0
|
|
20250103,184500,574900960,5240,5240,5240,5240,0
|
|
20250103,184400,574900960,5240,5240,5240,5240,0
|
|
20250103,184300,574900960,5240,5240,5240,5240,0
|
|
20250103,184200,574900960,5240,5240,5240,5240,0
|
|
20250103,184100,574900960,5240,5240,5240,5240,0
|
|
20250103,184000,574900960,5240,5240,5240,5240,0
|
|
20250103,183900,574900960,5240,5240,5240,5240,0
|
|
20250103,183800,574900960,5240,5240,5240,5240,0
|
|
20250103,183700,574900960,5240,5240,5240,5240,6423
|
|
20250103,183600,574900960,5240,5240,5240,5240,0
|
|
20250103,183500,574900960,5240,5240,5240,5240,0
|
|
20250103,183400,574900960,5240,5240,5240,5240,0
|
|
20250103,183300,574900960,5240,5240,5240,5240,0
|
|
20250103,183200,574900960,5240,5240,5240,5240,0
|
|
20250103,183100,574900960,5240,5240,5240,5240,0
|
|
20250103,183000,574900960,5240,5240,5240,5240,0
|
|
20250103,182900,574900960,5240,5240,5240,5240,0
|
|
20250103,182800,574900960,5240,5240,5240,5240,0
|
|
20250103,182700,574900960,5240,5240,5240,5240,0
|
|
20250103,182600,574900960,5240,5240,5240,5240,0
|
|
20250103,182500,574900960,5240,5240,5240,5240,0
|
|
20250103,182400,574900960,5240,5240,5240,5240,0
|
|
20250103,182300,574900960,5240,5240,5240,5240,0
|
|
20250103,182200,574900960,5240,5240,5240,5240,0
|
|
20250103,182100,574900960,5240,5240,5240,5240,0
|
|
20250103,182000,574900960,5240,5240,5240,5240,0
|
|
20250103,181900,574900960,5240,5240,5240,5240,0
|
|
20250103,181800,574900960,5240,5240,5240,5240,0
|
|
20250103,181700,574900960,5240,5240,5240,5240,0
|
|
20250103,181600,574900960,5240,5240,5240,5240,0
|
|
20250103,181500,574900960,5240,5240,5240,5240,0
|
|
20250103,181400,574900960,5240,5240,5240,5240,0
|
|
20250103,181300,574900960,5240,5240,5240,5240,0
|
|
20250103,181200,574900960,5240,5240,5240,5240,0
|
|
20250103,181100,574900960,5240,5240,5240,5240,0
|
|
20250103,181000,574900960,5240,5240,5240,5240,0
|
|
20250103,180900,574900960,5240,5240,5240,5240,0
|
|
20250103,180800,574900960,5240,5240,5240,5240,0
|
|
20250103,180700,574900960,5240,5240,5240,5240,6423
|
|
20250103,180600,574900960,5240,5240,5240,5240,0
|
|
20250103,180500,574900960,5240,5240,5240,5240,0
|
|
20250103,180400,574900960,5240,5240,5240,5240,0
|
|
20250103,180300,574900960,5240,5240,5240,5240,0
|
|
20250103,180200,574900960,5240,5240,5240,5240,0
|
|
20250103,180100,574900960,5240,5240,5240,5240,0
|
|
20250103,180000,574900960,5240,5240,5240,5240,0
|
|
20250103,175900,574900960,5240,5240,5240,5240,0
|
|
20250103,175800,574900960,5240,5240,5240,5240,0
|
|
20250103,175700,574900960,5240,5240,5240,5240,0
|
|
20250103,175600,574900960,5240,5240,5240,5240,0
|
|
20250103,175500,574900960,5240,5240,5240,5240,0
|
|
20250103,175400,574900960,5240,5240,5240,5240,0
|
|
20250103,175300,574900960,5240,5240,5240,5240,0
|
|
20250103,175200,574900960,5240,5240,5240,5240,0
|
|
20250103,175100,574900960,5240,5240,5240,5240,0
|
|
20250103,175000,574900960,5240,5240,5240,5240,0
|
|
20250103,174900,574900960,5240,5240,5240,5240,0
|
|
20250103,174800,574900960,5240,5240,5240,5240,0
|
|
20250103,174700,574900960,5240,5240,5240,5240,0
|
|
20250103,174600,574900960,5240,5240,5240,5240,0
|
|
20250103,174500,574900960,5240,5240,5240,5240,0
|
|
20250103,174400,574900960,5240,5240,5240,5240,0
|
|
20250103,174300,574900960,5240,5240,5240,5240,0
|
|
20250103,174200,574900960,5240,5240,5240,5240,0
|
|
20250103,174100,574900960,5240,5240,5240,5240,0
|
|
20250103,174000,574900960,5240,5240,5240,5240,0
|
|
20250103,173900,574900960,5240,5240,5240,5240,0
|
|
20250103,173800,574900960,5240,5240,5240,5240,0
|
|
20250103,173700,574900960,5240,5240,5240,5240,6423
|
|
20250103,173600,574900960,5240,5240,5240,5240,0
|
|
20250103,173500,574900960,5240,5240,5240,5240,0
|
|
20250103,173400,574900960,5240,5240,5240,5240,0
|
|
20250103,173300,574900960,5240,5240,5240,5240,0
|
|
20250103,173200,574900960,5240,5240,5240,5240,0
|
|
20250103,173100,574900960,5240,5240,5240,5240,0
|
|
20250103,173000,574900960,5240,5240,5240,5240,0
|
|
20250103,172900,574900960,5240,5240,5240,5240,0
|
|
20250103,172800,574900960,5240,5240,5240,5240,0
|
|
20250103,172700,574900960,5240,5240,5240,5240,0
|
|
20250103,172600,574900960,5240,5240,5240,5240,0
|
|
20250103,172500,574900960,5240,5240,5240,5240,0
|
|
20250103,172400,574900960,5240,5240,5240,5240,0
|
|
20250103,172300,574900960,5240,5240,5240,5240,0
|
|
20250103,172200,574900960,5240,5240,5240,5240,0
|
|
20250103,172100,574900960,5240,5240,5240,5240,0
|
|
20250103,172000,574900960,5240,5240,5240,5240,0
|
|
20250103,171900,574900960,5240,5240,5240,5240,0
|
|
20250103,171800,574900960,5240,5240,5240,5240,0
|
|
20250103,171700,574900960,5240,5240,5240,5240,0
|
|
20250103,171600,574900960,5240,5240,5240,5240,0
|
|
20250103,171500,574900960,5240,5240,5240,5240,0
|
|
20250103,171400,574900960,5240,5240,5240,5240,0
|
|
20250103,171300,574900960,5240,5240,5240,5240,0
|
|
20250103,171200,574900960,5240,5240,5240,5240,0
|
|
20250103,171100,574900960,5240,5240,5240,5240,0
|
|
20250103,171000,574900960,5240,5240,5240,5240,0
|
|
20250103,170900,574900960,5240,5240,5240,5240,0
|
|
20250103,170800,574900960,5240,5240,5240,5240,0
|
|
20250103,170700,574900960,5240,5240,5240,5240,6423
|
|
20250103,170600,574900960,5240,5240,5240,5240,0
|
|
20250103,170500,574900960,5240,5240,5240,5240,0
|
|
20250103,170400,574900960,5240,5240,5240,5240,0
|
|
20250103,170300,574900960,5240,5240,5240,5240,0
|
|
20250103,170200,574900960,5240,5240,5240,5240,0
|
|
20250103,170100,574900960,5240,5240,5240,5240,0
|
|
20250103,170000,574900960,5240,5240,5240,5240,0
|
|
20250103,165900,574900960,5240,5240,5240,5240,0
|
|
20250103,165800,574900960,5240,5240,5240,5240,0
|
|
20250103,165700,574900960,5240,5240,5240,5240,0
|
|
20250103,165600,574900960,5240,5240,5240,5240,0
|
|
20250103,165500,574900960,5240,5240,5240,5240,0
|
|
20250103,165400,574900960,5240,5240,5240,5240,0
|
|
20250103,165300,574900960,5240,5240,5240,5240,0
|
|
20250103,165200,574900960,5240,5240,5240,5240,0
|
|
20250103,165100,574900960,5240,5240,5240,5240,0
|
|
20250103,165000,574900960,5240,5240,5240,5240,0
|
|
20250103,164900,574900960,5240,5240,5240,5240,0
|
|
20250103,164800,574900960,5240,5240,5240,5240,0
|
|
20250103,164700,574900960,5240,5240,5240,5240,0
|
|
20250103,164600,574900960,5240,5240,5240,5240,0
|
|
20250103,164500,574900960,5240,5240,5240,5240,0
|
|
20250103,164400,574900960,5240,5240,5240,5240,0
|
|
20250103,164300,574900960,5240,5240,5240,5240,0
|
|
20250103,164200,574900960,5240,5240,5240,5240,0
|
|
20250103,164100,574900960,5240,5240,5240,5240,0
|
|
20250103,164000,574900960,5240,5240,5240,5240,0
|
|
20250103,163900,574900960,5240,5240,5240,5240,0
|
|
20250103,163800,574900960,5240,5240,5240,5240,0
|
|
20250103,163700,574900960,5240,5240,5240,5240,6423
|
|
20250103,163600,574900960,5240,5240,5240,5240,0
|
|
20250103,163500,574900960,5240,5240,5240,5240,0
|
|
20250103,163400,574900960,5240,5240,5240,5240,0
|
|
20250103,163300,574900960,5240,5240,5240,5240,0
|
|
20250103,163200,574900960,5240,5240,5240,5240,0
|
|
20250103,163100,574900960,5240,5240,5240,5240,0
|
|
20250103,163000,574900960,5240,5240,5240,5240,0
|
|
20250103,162900,574900960,5240,5240,5240,5240,0
|
|
20250103,162800,574900960,5240,5240,5240,5240,0
|
|
20250103,162700,574900960,5240,5240,5240,5240,0
|
|
20250103,162600,574900960,5240,5240,5240,5240,0
|
|
20250103,162500,574900960,5240,5240,5240,5240,0
|
|
20250103,162400,574900960,5240,5240,5240,5240,0
|
|
20250103,162300,574900960,5240,5240,5240,5240,0
|
|
20250103,162200,574900960,5240,5240,5240,5240,0
|
|
20250103,162100,574900960,5240,5240,5240,5240,0
|
|
20250103,162000,574900960,5240,5240,5240,5240,0
|
|
20250103,161900,574900960,5240,5240,5240,5240,0
|
|
20250103,161800,574900960,5240,5240,5240,5240,0
|
|
20250103,161700,574900960,5240,5240,5240,5240,0
|
|
20250103,161600,574900960,5240,5240,5240,5240,0
|
|
20250103,161500,574900960,5240,5240,5240,5240,0
|
|
20250103,161400,574900960,5240,5240,5240,5240,0
|
|
20250103,161300,574900960,5240,5240,5240,5240,0
|
|
20250103,161200,574900960,5240,5240,5240,5240,0
|
|
20250103,161100,574900960,5240,5240,5240,5240,0
|
|
20250103,161000,574900960,5240,5240,5240,5240,0
|
|
20250103,160900,574900960,5240,5240,5240,5240,0
|
|
20250103,160800,574900960,5240,5240,5240,5240,0
|
|
20250103,160700,574900960,5240,5240,5240,5240,6423
|
|
20250103,160600,574900960,5240,5240,5240,5240,0
|
|
20250103,160500,574900960,5240,5240,5240,5240,0
|
|
20250103,160400,574900960,5240,5240,5240,5240,0
|
|
20250103,160300,574900960,5240,5240,5240,5240,0
|
|
20250103,160200,574900960,5240,5240,5240,5240,0
|
|
20250103,160100,574900960,5240,5240,5240,5240,0
|
|
20250103,160000,574900960,5240,5240,5240,5240,0
|
|
20250103,155900,574900960,5240,5240,5240,5240,0
|
|
20250103,155800,574900960,5240,5240,5240,5240,0
|
|
20250103,155700,574900960,5240,5240,5240,5240,0
|
|
20250103,155600,574900960,5240,5240,5240,5240,0
|
|
20250103,155500,574900960,5240,5240,5240,5240,0
|
|
20250103,155400,574900960,5240,5240,5240,5240,0
|
|
20250103,155300,574900960,5240,5240,5240,5240,0
|
|
20250103,155200,574900960,5240,5240,5240,5240,0
|
|
20250103,155100,574900960,5240,5240,5240,5240,0
|
|
20250103,155000,574900960,5240,5240,5240,5240,0
|
|
20250103,154900,574900960,5240,5240,5240,5240,0
|
|
20250103,154800,574900960,5240,5240,5240,5240,0
|
|
20250103,154700,574900960,5240,5240,5240,5240,0
|
|
20250103,154600,574900960,5240,5240,5240,5240,0
|
|
20250103,154500,574900960,5240,5240,5240,5240,0
|
|
20250103,154400,574900960,5240,5240,5240,5240,0
|
|
20250103,154300,574900960,5240,5240,5240,5240,0
|
|
20250103,154200,574900960,5240,5240,5240,5240,0
|
|
20250103,154100,574900960,5240,5240,5240,5240,0
|
|
20250103,154000,574900960,5240,5240,5240,5240,0
|
|
20250103,153900,574900960,5240,5240,5240,5240,0
|
|
20250103,153800,574900960,5240,5240,5240,5240,0
|
|
20250103,153700,574900960,5240,5240,5240,5240,6423
|
|
20250103,153600,574900960,5240,5240,5240,5240,0
|
|
20250103,153500,574900960,5240,5240,5240,5240,0
|
|
20250103,153400,574900960,5240,5240,5240,5240,0
|
|
20250103,153300,574900960,5240,5240,5240,5240,0
|
|
20250103,153200,574900960,5240,5240,5240,5240,0
|
|
20250103,153100,574900960,5240,5240,5240,5240,0
|
|
20250103,153000,574900960,5240,5240,5240,5240,6423
|
|
20250103,152900,541244440,5210,5210,5210,5210,0
|
|
20250103,152800,541244440,5210,5210,5210,5210,0
|
|
20250103,152700,541244440,5210,5210,5210,5210,0
|
|
20250103,152600,541244440,5210,5210,5210,5210,0
|
|
20250103,152500,541244440,5210,5210,5210,5210,0
|
|
20250103,152400,541244440,5210,5210,5210,5210,0
|
|
20250103,152300,541244440,5210,5210,5210,5210,0
|
|
20250103,152200,541244440,5210,5210,5210,5210,0
|
|
20250103,152100,541244440,5210,5210,5210,5210,0
|
|
20250103,152000,541244440,5210,5210,5210,5210,0
|
|
20250103,151900,541244440,5210,5210,5210,5210,0
|
|
20250103,151800,541244440,5210,5220,5220,5210,104
|
|
20250103,151700,540702590,5190,5190,5190,5190,581
|
|
20250103,151600,537687200,5230,5210,5230,5210,165
|
|
20250103,151500,536827530,5240,5210,5250,5200,2461
|
|
20250103,151400,523959040,5210,5210,5210,5210,0
|
|
20250103,151300,523959040,5210,5210,5210,5210,0
|
|
20250103,151200,523959040,5210,5210,5210,5210,20
|
|
20250103,151100,523854840,5190,5200,5200,5190,352
|
|
20250103,151000,522027950,5210,5210,5210,5210,1
|
|
20250103,150900,522022740,5190,5210,5210,5190,59
|
|
20250103,150800,521715670,5210,5210,5210,5210,0
|
|
20250103,150700,521715670,5210,5210,5210,5210,0
|
|
20250103,150600,521715670,5210,5190,5210,5190,447
|
|
20250103,150500,519392050,5190,5190,5190,5190,0
|
|
20250103,150400,519392050,5190,5190,5190,5190,0
|
|
20250103,150300,519392050,5190,5190,5190,5190,4
|
|
20250103,150200,519371290,5190,5190,5190,5190,30
|
|
20250103,150100,519215590,5170,5170,5170,5170,0
|
|
20250103,150000,519215590,5170,5170,5170,5170,67
|
|
20250103,145900,518869200,5170,5200,5200,5170,108
|
|
20250103,145800,518310730,5200,5200,5200,5200,98
|
|
20250103,145700,517801130,5200,5200,5200,5200,3100
|
|
20250103,145600,501681130,5200,5220,5220,5200,2456
|
|
20250103,145500,488909890,5200,5200,5200,5200,567
|
|
20250103,145400,485961490,5200,5210,5210,5200,500
|
|
20250103,145300,483356900,5200,5200,5200,5200,0
|
|
20250103,145200,483356900,5200,5200,5200,5200,50
|
|
20250103,145100,483096900,5210,5210,5210,5210,4
|
|
20250103,145000,483076060,5240,5190,5240,5190,1373
|
|
20250103,144900,475919040,5200,5200,5200,5200,485
|
|
20250103,144800,473397040,5200,5200,5200,5200,1040
|
|
20250103,144700,467989040,5210,5210,5210,5210,0
|
|
20250103,144600,467989040,5210,5220,5220,5210,151
|
|
20250103,144500,467202020,5210,5200,5220,5200,1195
|
|
20250103,144400,460980550,5210,5200,5210,5200,941
|
|
20250103,144300,456078940,5210,5200,5210,5200,207
|
|
20250103,144200,455001010,5170,5200,5200,5170,256
|
|
20250103,144100,453676590,5180,5210,5210,5170,211
|
|
20250103,144000,452577410,5210,5180,5210,5180,3000
|
|
20250103,143900,436969330,5200,5200,5200,5200,960
|
|
20250103,143800,431977330,5200,5170,5200,5120,3144
|
|
20250103,143700,415657930,5180,5180,5180,5140,119
|
|
20250103,143600,415043090,5140,5180,5180,5140,255
|
|
20250103,143500,413731010,5160,5130,5180,5130,3644
|
|
20250103,143400,394948430,5130,5130,5130,5130,0
|
|
20250103,143300,394948430,5130,5130,5130,5130,3
|
|
20250103,143200,394933040,5120,5120,5120,5120,50
|
|
20250103,143100,394677040,5110,5110,5110,5110,100
|
|
20250103,143000,394166040,5120,5110,5120,5110,127
|
|
20250103,142900,393516190,5130,5120,5130,5120,166
|
|
20250103,142800,392666010,5120,5120,5120,5120,75
|
|
20250103,142700,392282010,5110,5110,5110,5110,7
|
|
20250103,142600,392246240,5120,5100,5120,5100,336
|
|
20250103,142500,390528760,5100,5100,5100,5100,0
|
|
20250103,142400,390528760,5100,5100,5100,5100,0
|
|
20250103,142300,390528760,5100,5100,5100,5100,0
|
|
20250103,142200,390528760,5100,5100,5100,5100,1
|
|
20250103,142100,390523660,5110,5110,5110,5110,0
|
|
20250103,142000,390523660,5110,5110,5110,5110,0
|
|
20250103,141900,390523660,5110,5110,5110,5110,0
|
|
20250103,141800,390523660,5110,5110,5110,5110,0
|
|
20250103,141700,390523660,5110,5110,5110,5110,0
|
|
20250103,141600,390523660,5110,5110,5110,5110,0
|
|
20250103,141500,390523660,5110,5110,5110,5110,0
|
|
20250103,141400,390523660,5110,5110,5110,5110,0
|
|
20250103,141300,390523660,5110,5110,5110,5110,0
|
|
20250103,141200,390523660,5110,5110,5110,5110,0
|
|
20250103,141100,390523660,5110,5110,5110,5110,0
|
|
20250103,141000,390523660,5110,5110,5110,5110,0
|
|
20250103,140900,390523660,5110,5110,5110,5110,0
|
|
20250103,140800,390523660,5110,5110,5110,5110,10
|
|
20250103,140700,390472560,5100,5100,5100,5100,55
|
|
20250103,140600,390192060,5100,5100,5100,5100,50
|
|
20250103,140500,389937060,5110,5110,5110,5110,1
|
|
20250103,140400,389931950,5110,5110,5110,5110,0
|
|
20250103,140300,389931950,5110,5110,5110,5110,0
|
|
20250103,140200,389931950,5110,5110,5110,5110,0
|
|
20250103,140100,389931950,5110,5110,5110,5110,78
|
|
20250103,140000,389533370,5120,5120,5120,5120,0
|
|
20250103,135900,389533370,5120,5120,5120,5120,64
|
|
20250103,135800,389205690,5130,5120,5130,5120,248
|
|
20250103,135700,387934370,5100,5110,5110,5100,1100
|
|
20250103,135600,382324360,5100,5100,5100,5100,3277
|
|
20250103,135500,365611660,5100,5100,5100,5100,0
|
|
20250103,135400,365611660,5100,5120,5120,5100,202
|
|
20250103,135300,364581360,5130,5130,5130,5130,148
|
|
20250103,135200,363822120,5130,5130,5130,5130,303
|
|
20250103,135100,362267730,5130,5120,5140,5120,712
|
|
20250103,135000,358614150,5120,5120,5130,5120,1707
|
|
20250103,134900,349873630,5100,5100,5100,5100,272
|
|
20250103,134800,348486430,5100,5100,5100,5100,0
|
|
20250103,134700,348486430,5100,5100,5110,5100,433
|
|
20250103,134600,346275830,5100,5060,5100,5060,332
|
|
20250103,134500,344589210,5060,5060,5060,5060,0
|
|
20250103,134400,344589210,5060,5070,5070,5060,100
|
|
20250103,134300,344082710,5070,5070,5070,5070,0
|
|
20250103,134200,344082710,5070,5070,5070,5070,272
|
|
20250103,134100,342703670,5080,5080,5080,5080,0
|
|
20250103,134000,342703670,5080,5080,5080,5080,52
|
|
20250103,133900,342439510,5080,5090,5090,5080,135
|
|
20250103,133800,341752580,5100,5120,5120,5090,292
|
|
20250103,133700,340262900,5120,5130,5130,5120,145
|
|
20250103,133600,339519800,5130,5140,5140,5130,300
|
|
20250103,133500,337979800,5140,5140,5140,5140,157
|
|
20250103,133400,337172820,5150,5150,5150,5150,1000
|
|
20250103,133300,332022820,5160,5110,5160,5110,3678
|
|
20250103,133200,313130670,5110,5090,5130,5090,2259
|
|
20250103,133100,301581240,5100,5090,5100,5080,1950
|
|
20250103,133000,291638750,5080,5090,5100,5070,2903
|
|
20250103,132900,276911250,5090,5070,5090,5070,2951
|
|
20250103,132800,261913710,5070,5060,5070,5060,1658
|
|
20250103,132700,253509240,5070,5050,5070,5050,2263
|
|
20250103,132600,242076920,5020,5020,5020,5020,0
|
|
20250103,132500,242076920,5020,5020,5020,5020,0
|
|
20250103,132400,242076920,5020,5020,5020,5020,165
|
|
20250103,132300,241248620,5020,5020,5020,5020,100
|
|
20250103,132200,240746620,5050,5050,5050,5050,0
|
|
20250103,132100,240746620,5050,5050,5050,5050,0
|
|
20250103,132000,240746620,5050,5050,5050,5050,0
|
|
20250103,131900,240746620,5050,5050,5050,5050,158
|
|
20250103,131800,239948720,5050,5050,5050,5050,0
|
|
20250103,131700,239948720,5050,5020,5050,5020,34
|
|
20250103,131600,239777530,5080,5080,5080,5080,0
|
|
20250103,131500,239777530,5080,5080,5080,5080,0
|
|
20250103,131400,239777530,5080,5020,5080,5020,5947
|
|
20250103,131300,209798070,5010,5010,5010,5010,150
|
|
20250103,131200,209046570,5020,5010,5020,5010,101
|
|
20250103,131100,208540550,5010,5010,5010,5010,100
|
|
20250103,131000,208039550,5020,5020,5020,5020,30
|
|
20250103,130900,207888950,5020,5020,5020,5020,0
|
|
20250103,130800,207888950,5020,5020,5020,5020,5
|
|
20250103,130700,207863850,5020,5020,5020,5020,0
|
|
20250103,130600,207863850,5020,5020,5020,5020,25
|
|
20250103,130500,207738350,5020,5000,5020,5000,2107
|
|
20250103,130400,197174800,5000,5000,5000,5000,121
|
|
20250103,130300,196569800,5000,5000,5000,5000,499
|
|
20250103,130200,194074800,5000,5000,5000,5000,1501
|
|
20250103,130100,186569800,5000,5000,5000,5000,360
|
|
20250103,130000,184769800,5010,5010,5010,5010,319
|
|
20250103,125900,183171610,5000,4990,5000,4990,641
|
|
20250103,125800,179966620,4990,4990,4990,4990,750
|
|
20250103,125700,176224120,4990,5000,5000,4990,260
|
|
20250103,125600,174924170,5010,5010,5010,5010,60
|
|
20250103,125500,174623570,5000,5000,5000,5000,745
|
|
20250103,125400,170898570,4990,4990,4990,4990,20
|
|
20250103,125300,170798770,5000,5000,5000,5000,15
|
|
20250103,125200,170723770,5000,5000,5000,5000,0
|
|
20250103,125100,170723770,5000,5000,5000,5000,900
|
|
20250103,125000,166223770,5000,5000,5000,5000,176
|
|
20250103,124900,165343770,5000,5000,5000,5000,836
|
|
20250103,124800,161163770,5010,5000,5010,5000,300
|
|
20250103,124700,159662770,5010,5010,5010,5010,2
|
|
20250103,124600,159652750,5000,4990,5000,4990,777
|
|
20250103,124500,155769715,4985,4975,4985,4975,1960
|
|
20250103,124400,146010695,4970,4970,4970,4970,0
|
|
20250103,124300,146010695,4970,4970,4970,4970,1566
|
|
20250103,124200,138227675,4970,4970,4970,4970,0
|
|
20250103,124100,138227675,4970,4970,4970,4970,0
|
|
20250103,124000,138227675,4970,4970,4970,4970,0
|
|
20250103,123900,138227675,4970,4970,4970,4970,3000
|
|
20250103,123800,123317675,4970,4970,4970,4970,0
|
|
20250103,123700,123317675,4970,4960,4970,4960,1578
|
|
20250103,123600,115478190,4960,4960,4960,4960,22
|
|
20250103,123500,115369070,4965,4965,4965,4965,0
|
|
20250103,123400,115369070,4965,4965,4965,4965,0
|
|
20250103,123300,115369070,4965,4965,4965,4965,0
|
|
20250103,123200,115369070,4965,4965,4965,4965,0
|
|
20250103,123100,115369070,4965,4965,4965,4965,50
|
|
20250103,123000,115120820,4965,4965,4965,4965,50
|
|
20250103,122900,114872570,4965,4965,4965,4965,77
|
|
20250103,122800,114490265,4965,4965,4965,4965,0
|
|
20250103,122700,114490265,4965,4960,4965,4960,444
|
|
20250103,122600,112286555,4960,4960,4960,4960,0
|
|
20250103,122500,112286555,4960,4960,4960,4960,0
|
|
20250103,122400,112286555,4960,4960,4960,4960,0
|
|
20250103,122300,112286555,4960,4960,4960,4960,0
|
|
20250103,122200,112286555,4960,4960,4960,4960,0
|
|
20250103,122100,112286555,4960,4960,4960,4960,0
|
|
20250103,122000,112286555,4960,4960,4960,4960,0
|
|
20250103,121900,112286555,4960,4960,4960,4960,0
|
|
20250103,121800,112286555,4960,4960,4960,4960,310
|
|
20250103,121700,110748955,4955,4955,4955,4955,715
|
|
20250103,121600,107206130,4930,4930,4930,4930,0
|
|
20250103,121500,107206130,4930,4930,4930,4930,0
|
|
20250103,121400,107206130,4930,4930,4930,4930,0
|
|
20250103,121300,107206130,4930,4930,4930,4930,124
|
|
20250103,121200,106594810,4945,4945,4945,4945,94
|
|
20250103,121100,106129980,4925,4925,4925,4925,0
|
|
20250103,121000,106129980,4925,4925,4925,4925,0
|
|
20250103,120900,106129980,4925,4925,4925,4925,0
|
|
20250103,120800,106129980,4925,4925,4925,4925,0
|
|
20250103,120700,106129980,4925,4925,4925,4925,0
|
|
20250103,120600,106129980,4925,4925,4925,4925,0
|
|
20250103,120500,106129980,4925,4925,4925,4925,0
|
|
20250103,120400,106129980,4925,4925,4925,4925,0
|
|
20250103,120300,106129980,4925,4925,4925,4925,0
|
|
20250103,120200,106129980,4925,4935,4935,4925,1000
|
|
20250103,120100,101204045,4960,4960,4960,4960,0
|
|
20250103,120000,101204045,4960,4960,4960,4960,0
|
|
20250103,115900,101204045,4960,4960,4960,4960,0
|
|
20250103,115800,101204045,4960,4960,4960,4960,0
|
|
20250103,115700,101204045,4960,4960,4960,4960,0
|
|
20250103,115600,101204045,4960,4960,4960,4960,10
|
|
20250103,115500,101154445,4960,4960,4960,4960,0
|
|
20250103,115400,101154445,4960,4960,4960,4960,38
|
|
20250103,115300,100965965,4960,4960,4960,4960,0
|
|
20250103,115200,100965965,4960,4960,4960,4960,0
|
|
20250103,115100,100965965,4960,4960,4960,4960,0
|
|
20250103,115000,100965965,4960,4960,4960,4960,0
|
|
20250103,114900,100965965,4960,4960,4960,4960,0
|
|
20250103,114800,100965965,4960,4960,4960,4960,0
|
|
20250103,114700,100965965,4960,4960,4960,4960,0
|
|
20250103,114600,100965965,4960,4960,4960,4960,0
|
|
20250103,114500,100965965,4960,4960,4960,4960,0
|
|
20250103,114400,100965965,4960,4955,4960,4955,3
|
|
20250103,114300,100951095,4955,4955,4955,4955,0
|
|
20250103,114200,100951095,4955,4955,4955,4955,38
|
|
20250103,114100,100762805,4950,4950,4950,4950,0
|
|
20250103,114000,100762805,4950,4950,4950,4950,0
|
|
20250103,113900,100762805,4950,4950,4950,4950,44
|
|
20250103,113800,100545005,4950,4950,4950,4950,51
|
|
20250103,113700,100292555,4955,4955,4955,4955,3
|
|
20250103,113600,100277690,4955,4955,4955,4955,0
|
|
20250103,113500,100277690,4955,4955,4955,4955,0
|
|
20250103,113400,100277690,4955,4955,4955,4955,0
|
|
20250103,113300,100277690,4955,4955,4955,4955,0
|
|
20250103,113200,100277690,4955,4955,4955,4955,0
|
|
20250103,113100,100277690,4955,4955,4955,4955,0
|
|
20250103,113000,100277690,4955,4955,4955,4955,38
|
|
20250103,112900,100089400,4950,4950,4950,4950,0
|
|
20250103,112800,100089400,4950,4950,4950,4950,50
|
|
20250103,112700,99841900,4930,4930,4930,4930,0
|
|
20250103,112600,99841900,4930,4930,4930,4930,0
|
|
20250103,112500,99841900,4930,4930,4930,4930,0
|
|
20250103,112400,99841900,4930,4930,4930,4930,0
|
|
20250103,112300,99841900,4930,4930,4930,4930,0
|
|
20250103,112200,99841900,4930,4930,4930,4930,0
|
|
20250103,112100,99841900,4930,4930,4930,4930,0
|
|
20250103,112000,99841900,4930,4930,4930,4930,1000
|
|
20250103,111900,94911900,4930,4930,4930,4930,0
|
|
20250103,111800,94911900,4930,4930,4930,4930,1511
|
|
20250103,111700,87462670,4930,4930,4930,4930,0
|
|
20250103,111600,87462670,4930,4930,4930,4930,0
|
|
20250103,111500,87462670,4930,4950,4950,4930,3375
|
|
20250103,111400,70822710,4950,4945,4950,4945,97
|
|
20250103,111300,70342805,4945,4945,4945,4945,0
|
|
20250103,111200,70342805,4945,4940,4945,4940,2
|
|
20250103,111100,70332920,4940,4940,4940,4940,0
|
|
20250103,111000,70332920,4940,4940,4940,4940,0
|
|
20250103,110900,70332920,4940,4940,4940,4940,0
|
|
20250103,110800,70332920,4940,4940,4940,4940,0
|
|
20250103,110700,70332920,4940,4940,4940,4940,50
|
|
20250103,110600,70085920,4940,4940,4940,4940,0
|
|
20250103,110500,70085920,4940,4940,4940,4940,0
|
|
20250103,110400,70085920,4940,4940,4940,4940,1
|
|
20250103,110300,70080980,4940,4940,4940,4940,120
|
|
20250103,110200,69488180,4940,4925,4940,4925,80
|
|
20250103,110100,69093430,4920,4920,4920,4920,0
|
|
20250103,110000,69093430,4920,4925,4925,4920,500
|
|
20250103,105900,66633040,4945,4945,4945,4945,0
|
|
20250103,105800,66633040,4945,4945,4945,4945,0
|
|
20250103,105700,66633040,4945,4945,4945,4945,26
|
|
20250103,105600,66504470,4945,4945,4945,4945,0
|
|
20250103,105500,66504470,4945,4945,4945,4945,0
|
|
20250103,105400,66504470,4945,4945,4945,4945,0
|
|
20250103,105300,66504470,4945,4945,4945,4945,0
|
|
20250103,105200,66504470,4945,4945,4945,4945,0
|
|
20250103,105100,66504470,4945,4945,4945,4945,0
|
|
20250103,105000,66504470,4945,4945,4945,4945,0
|
|
20250103,104900,66504470,4945,4945,4945,4945,0
|
|
20250103,104800,66504470,4945,4945,4945,4945,0
|
|
20250103,104700,66504470,4945,4945,4945,4945,0
|
|
20250103,104600,66504470,4945,4945,4945,4945,0
|
|
20250103,104500,66504470,4945,4945,4945,4945,2
|
|
20250103,104400,66494580,4915,4915,4915,4915,0
|
|
20250103,104300,66494580,4915,4915,4915,4915,0
|
|
20250103,104200,66494580,4915,4920,4920,4915,107
|
|
20250103,104100,65968615,4950,4930,4950,4920,170
|
|
20250103,104000,65131675,4925,4925,4925,4925,30
|
|
20250103,103900,64983925,4930,4930,4930,4930,0
|
|
20250103,103800,64983925,4930,4930,4930,4930,0
|
|
20250103,103700,64983925,4930,4930,4930,4930,5
|
|
20250103,103600,64959275,4930,4930,4930,4930,0
|
|
20250103,103500,64959275,4930,4930,4930,4930,80
|
|
20250103,103400,64564875,4935,4935,4935,4935,65
|
|
20250103,103300,64244100,4940,4940,4940,4940,0
|
|
20250103,103200,64244100,4940,4940,4940,4940,0
|
|
20250103,103100,64244100,4940,4945,4945,4940,551
|
|
20250103,103000,61520545,4950,4950,4950,4950,0
|
|
20250103,102900,61520545,4950,4950,4950,4950,261
|
|
20250103,102800,60228595,4955,4955,4955,4955,0
|
|
20250103,102700,60228595,4955,4955,4955,4955,68
|
|
20250103,102600,59891655,4965,4965,4965,4965,0
|
|
20250103,102500,59891655,4965,4965,4965,4965,0
|
|
20250103,102400,59891655,4965,4965,4965,4965,0
|
|
20250103,102300,59891655,4965,4965,4965,4965,0
|
|
20250103,102200,59891655,4965,4965,4965,4965,2
|
|
20250103,102100,59881725,4965,4965,4965,4965,0
|
|
20250103,102000,59881725,4965,4965,4965,4965,0
|
|
20250103,101900,59881725,4965,4965,4965,4965,0
|
|
20250103,101800,59881725,4965,4965,4965,4965,0
|
|
20250103,101700,59881725,4965,4965,4965,4965,0
|
|
20250103,101600,59881725,4965,4965,4965,4965,50
|
|
20250103,101500,59633475,4965,4965,4965,4965,0
|
|
20250103,101400,59633475,4965,4965,4965,4965,0
|
|
20250103,101300,59633475,4965,4965,4965,4965,23
|
|
20250103,101200,59519280,4955,4955,4955,4955,0
|
|
20250103,101100,59519280,4955,4955,4955,4955,0
|
|
20250103,101000,59519280,4955,4955,4955,4955,0
|
|
20250103,100900,59519280,4955,4955,4955,4955,0
|
|
20250103,100800,59519280,4955,4955,4955,4955,0
|
|
20250103,100700,59519280,4955,4955,4955,4955,0
|
|
20250103,100600,59519280,4955,4955,4955,4955,50
|
|
20250103,100500,59271530,4955,4955,4955,4955,0
|
|
20250103,100400,59271530,4955,4955,4955,4955,0
|
|
20250103,100300,59271530,4955,4955,4955,4955,0
|
|
20250103,100200,59271530,4955,4960,4960,4955,591
|
|
20250103,100100,56342480,4960,4960,4960,4960,0
|
|
20250103,100000,56342480,4960,4960,4960,4960,266
|
|
20250103,095900,55023120,4960,4960,4960,4960,0
|
|
20250103,095800,55023120,4960,4960,4960,4960,0
|
|
20250103,095700,55023120,4960,4960,4960,4960,0
|
|
20250103,095600,55023120,4960,4965,4965,4960,400
|
|
20250103,095500,53038820,4965,4965,4965,4965,0
|
|
20250103,095400,53038820,4965,4965,4965,4965,0
|
|
20250103,095300,53038820,4965,4965,4965,4965,0
|
|
20250103,095200,53038820,4965,4965,4965,4965,0
|
|
20250103,095100,53038820,4965,4965,4965,4965,1
|
|
20250103,095000,53033855,4965,4965,4965,4965,0
|
|
20250103,094900,53033855,4965,4965,4965,4965,140
|
|
20250103,094800,52338755,4970,4970,4970,4970,177
|
|
20250103,094700,51459065,4970,4970,4975,4970,150
|
|
20250103,094600,50713065,4970,4970,4970,4970,11
|
|
20250103,094500,50658395,4975,4975,4975,4975,50
|
|
20250103,094400,50409645,4975,4970,4975,4970,305
|
|
20250103,094300,48893770,4975,4975,4975,4975,10
|
|
20250103,094200,48844020,4975,4975,4975,4975,0
|
|
20250103,094100,48844020,4975,4975,4975,4975,0
|
|
20250103,094000,48844020,4975,4975,4975,4975,0
|
|
20250103,093900,48844020,4975,4975,4975,4975,0
|
|
20250103,093800,48844020,4975,4975,4975,4975,500
|
|
20250103,093700,46356520,4975,4975,4975,4975,500
|
|
20250103,093600,43869020,4975,4975,4975,4975,300
|
|
20250103,093500,42376520,4975,4975,4975,4975,21
|
|
20250103,093400,42272045,4975,4975,4975,4975,131
|
|
20250103,093300,41620320,4975,4975,4975,4975,30
|
|
20250103,093200,41471070,4975,4975,4975,4975,11
|
|
20250103,093100,41416345,4970,4970,4970,4970,20
|
|
20250103,093000,41316945,4980,4980,4980,4980,602
|
|
20250103,092900,38318985,4980,4980,4980,4980,0
|
|
20250103,092800,38318985,4980,4980,4980,4980,0
|
|
20250103,092700,38318985,4980,4980,4980,4980,100
|
|
20250103,092600,37820985,4980,4980,4980,4980,0
|
|
20250103,092500,37820985,4980,4980,4980,4980,0
|
|
20250103,092400,37820985,4980,4980,4980,4980,0
|
|
20250103,092300,37820985,4980,4980,4980,4980,0
|
|
20250103,092200,37820985,4980,4980,4980,4980,30
|
|
20250103,092100,37671585,4980,4980,4980,4980,351
|
|
20250103,092000,35923605,4980,4980,4980,4980,1055
|
|
20250103,091900,30669705,4980,4980,4980,4980,0
|
|
20250103,091800,30669705,4980,4980,4980,4980,1000
|
|
20250103,091700,25689705,4980,4980,4980,4980,1500
|
|
20250103,091600,18219705,4955,4970,4970,4955,201
|
|
20250103,091500,17222670,4975,4975,4975,4975,500
|
|
20250103,091400,14735170,4975,4970,4975,4970,140
|
|
20250103,091300,14038820,4970,4955,4970,4955,101
|
|
20250103,091200,13536865,4970,4955,4970,4955,90
|
|
20250103,091100,13090165,4955,4955,4955,4955,0
|
|
20250103,091000,13090165,4955,4955,4955,4955,1291
|
|
20250103,090900,6693260,4955,4945,4955,4945,391
|
|
20250103,090800,4757665,4945,4945,4945,4945,67
|
|
20250103,090700,4426350,4940,4940,4940,4940,1
|
|
20250103,090600,4421410,4945,4945,4945,4945,0
|
|
20250103,090500,4421410,4945,4945,4945,4945,0
|
|
20250103,090400,4421410,4945,4945,4945,4945,52
|
|
20250103,090300,4164270,4935,4920,4935,4920,533
|
|
20250103,090200,1539960,4920,4920,4920,4920,0
|
|
20250103,090100,1539960,4920,4920,4920,4920,0
|
|
20250103,090000,1539960,4920,4920,4920,4920,313
|