578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,193500,477822539,1055,1055,1055,1055,13111
|
|
20250102,193400,477822539,1055,1055,1055,1055,0
|
|
20250102,193300,477822539,1055,1055,1055,1055,0
|
|
20250102,193200,477822539,1055,1055,1055,1055,0
|
|
20250102,193100,477822539,1055,1055,1055,1055,0
|
|
20250102,193000,477822539,1055,1055,1055,1055,0
|
|
20250102,192900,477822539,1055,1055,1055,1055,0
|
|
20250102,192800,477822539,1055,1055,1055,1055,0
|
|
20250102,192700,477822539,1055,1055,1055,1055,0
|
|
20250102,192600,477822539,1055,1055,1055,1055,0
|
|
20250102,192500,477822539,1055,1055,1055,1055,0
|
|
20250102,192400,477822539,1055,1055,1055,1055,0
|
|
20250102,192300,477822539,1055,1055,1055,1055,0
|
|
20250102,192200,477822539,1055,1055,1055,1055,0
|
|
20250102,192100,477822539,1055,1055,1055,1055,0
|
|
20250102,192000,477822539,1055,1055,1055,1055,0
|
|
20250102,191900,477822539,1055,1055,1055,1055,0
|
|
20250102,191800,477822539,1055,1055,1055,1055,0
|
|
20250102,191700,477822539,1055,1055,1055,1055,0
|
|
20250102,191600,477822539,1055,1055,1055,1055,0
|
|
20250102,191500,477822539,1055,1055,1055,1055,0
|
|
20250102,191400,477822539,1055,1055,1055,1055,0
|
|
20250102,191300,477822539,1055,1055,1055,1055,0
|
|
20250102,191200,477822539,1055,1055,1055,1055,0
|
|
20250102,191100,477822539,1055,1055,1055,1055,0
|
|
20250102,191000,477822539,1055,1055,1055,1055,0
|
|
20250102,190900,477822539,1055,1055,1055,1055,0
|
|
20250102,190800,477822539,1055,1055,1055,1055,0
|
|
20250102,190700,477822539,1055,1055,1055,1055,0
|
|
20250102,190600,477822539,1055,1055,1055,1055,0
|
|
20250102,190500,477822539,1055,1055,1055,1055,13111
|
|
20250102,190400,477822539,1055,1055,1055,1055,0
|
|
20250102,190300,477822539,1055,1055,1055,1055,0
|
|
20250102,190200,477822539,1055,1055,1055,1055,0
|
|
20250102,190100,477822539,1055,1055,1055,1055,0
|
|
20250102,190000,477822539,1055,1055,1055,1055,0
|
|
20250102,185900,477822539,1055,1055,1055,1055,0
|
|
20250102,185800,477822539,1055,1055,1055,1055,0
|
|
20250102,185700,477822539,1055,1055,1055,1055,0
|
|
20250102,185600,477822539,1055,1055,1055,1055,0
|
|
20250102,185500,477822539,1055,1055,1055,1055,0
|
|
20250102,185400,477822539,1055,1055,1055,1055,0
|
|
20250102,185300,477822539,1055,1055,1055,1055,0
|
|
20250102,185200,477822539,1055,1055,1055,1055,0
|
|
20250102,185100,477822539,1055,1055,1055,1055,0
|
|
20250102,185000,477822539,1055,1055,1055,1055,0
|
|
20250102,184900,477822539,1055,1055,1055,1055,0
|
|
20250102,184800,477822539,1055,1055,1055,1055,0
|
|
20250102,184700,477822539,1055,1055,1055,1055,0
|
|
20250102,184600,477822539,1055,1055,1055,1055,0
|
|
20250102,184500,477822539,1055,1055,1055,1055,0
|
|
20250102,184400,477822539,1055,1055,1055,1055,0
|
|
20250102,184300,477822539,1055,1055,1055,1055,0
|
|
20250102,184200,477822539,1055,1055,1055,1055,0
|
|
20250102,184100,477822539,1055,1055,1055,1055,0
|
|
20250102,184000,477822539,1055,1055,1055,1055,0
|
|
20250102,183900,477822539,1055,1055,1055,1055,0
|
|
20250102,183800,477822539,1055,1055,1055,1055,0
|
|
20250102,183700,477822539,1055,1055,1055,1055,0
|
|
20250102,183600,477822539,1055,1055,1055,1055,0
|
|
20250102,183500,477822539,1055,1055,1055,1055,13111
|
|
20250102,183400,477822539,1055,1055,1055,1055,0
|
|
20250102,183300,477822539,1055,1055,1055,1055,0
|
|
20250102,183200,477822539,1055,1055,1055,1055,0
|
|
20250102,183100,477822539,1055,1055,1055,1055,0
|
|
20250102,183000,477822539,1055,1055,1055,1055,0
|
|
20250102,182900,477822539,1055,1055,1055,1055,0
|
|
20250102,182800,477822539,1055,1055,1055,1055,0
|
|
20250102,182700,477822539,1055,1055,1055,1055,0
|
|
20250102,182600,477822539,1055,1055,1055,1055,0
|
|
20250102,182500,477822539,1055,1055,1055,1055,0
|
|
20250102,182400,477822539,1055,1055,1055,1055,0
|
|
20250102,182300,477822539,1055,1055,1055,1055,0
|
|
20250102,182200,477822539,1055,1055,1055,1055,0
|
|
20250102,182100,477822539,1055,1055,1055,1055,0
|
|
20250102,182000,477822539,1055,1055,1055,1055,0
|
|
20250102,181900,477822539,1055,1055,1055,1055,0
|
|
20250102,181800,477822539,1055,1055,1055,1055,0
|
|
20250102,181700,477822539,1055,1055,1055,1055,0
|
|
20250102,181600,477822539,1055,1055,1055,1055,0
|
|
20250102,181500,477822539,1055,1055,1055,1055,0
|
|
20250102,181400,477822539,1055,1055,1055,1055,0
|
|
20250102,181300,477822539,1055,1055,1055,1055,0
|
|
20250102,181200,477822539,1055,1055,1055,1055,0
|
|
20250102,181100,477822539,1055,1055,1055,1055,0
|
|
20250102,181000,477822539,1055,1055,1055,1055,0
|
|
20250102,180900,477822539,1055,1055,1055,1055,0
|
|
20250102,180800,477822539,1055,1055,1055,1055,0
|
|
20250102,180700,477822539,1055,1055,1055,1055,0
|
|
20250102,180600,477822539,1055,1055,1055,1055,0
|
|
20250102,180500,477822539,1055,1055,1055,1055,13111
|
|
20250102,180400,477822539,1055,1055,1055,1055,0
|
|
20250102,180300,477822539,1055,1055,1055,1055,0
|
|
20250102,180200,477822539,1055,1055,1055,1055,0
|
|
20250102,180100,477822539,1055,1055,1055,1055,0
|
|
20250102,180000,477822539,1055,1055,1055,1055,0
|
|
20250102,175900,477822539,1055,1055,1055,1055,0
|
|
20250102,175800,477822539,1055,1055,1055,1055,0
|
|
20250102,175700,477822539,1055,1055,1055,1055,0
|
|
20250102,175600,477822539,1055,1055,1055,1055,0
|
|
20250102,175500,477822539,1055,1055,1055,1055,0
|
|
20250102,175400,477822539,1055,1055,1055,1055,0
|
|
20250102,175300,477822539,1055,1055,1055,1055,0
|
|
20250102,175200,477822539,1055,1055,1055,1055,0
|
|
20250102,175100,477822539,1055,1055,1055,1055,0
|
|
20250102,175000,477822539,1055,1055,1055,1055,0
|
|
20250102,174900,477822539,1055,1055,1055,1055,0
|
|
20250102,174800,477822539,1055,1055,1055,1055,0
|
|
20250102,174700,477822539,1055,1055,1055,1055,0
|
|
20250102,174600,477822539,1055,1055,1055,1055,0
|
|
20250102,174500,477822539,1055,1055,1055,1055,0
|
|
20250102,174400,477822539,1055,1055,1055,1055,0
|
|
20250102,174300,477822539,1055,1055,1055,1055,0
|
|
20250102,174200,477822539,1055,1055,1055,1055,0
|
|
20250102,174100,477822539,1055,1055,1055,1055,0
|
|
20250102,174000,477822539,1055,1055,1055,1055,0
|
|
20250102,173900,477822539,1055,1055,1055,1055,0
|
|
20250102,173800,477822539,1055,1055,1055,1055,0
|
|
20250102,173700,477822539,1055,1055,1055,1055,0
|
|
20250102,173600,477822539,1055,1055,1055,1055,0
|
|
20250102,173500,477822539,1055,1055,1055,1055,13111
|
|
20250102,173400,477822539,1055,1055,1055,1055,0
|
|
20250102,173300,477822539,1055,1055,1055,1055,0
|
|
20250102,173200,477822539,1055,1055,1055,1055,0
|
|
20250102,173100,477822539,1055,1055,1055,1055,0
|
|
20250102,173000,477822539,1055,1055,1055,1055,0
|
|
20250102,172900,477822539,1055,1055,1055,1055,0
|
|
20250102,172800,477822539,1055,1055,1055,1055,0
|
|
20250102,172700,477822539,1055,1055,1055,1055,0
|
|
20250102,172600,477822539,1055,1055,1055,1055,0
|
|
20250102,172500,477822539,1055,1055,1055,1055,0
|
|
20250102,172400,477822539,1055,1055,1055,1055,0
|
|
20250102,172300,477822539,1055,1055,1055,1055,0
|
|
20250102,172200,477822539,1055,1055,1055,1055,0
|
|
20250102,172100,477822539,1055,1055,1055,1055,0
|
|
20250102,172000,477822539,1055,1055,1055,1055,0
|
|
20250102,171900,477822539,1055,1055,1055,1055,0
|
|
20250102,171800,477822539,1055,1055,1055,1055,0
|
|
20250102,171700,477822539,1055,1055,1055,1055,0
|
|
20250102,171600,477822539,1055,1055,1055,1055,0
|
|
20250102,171500,477822539,1055,1055,1055,1055,0
|
|
20250102,171400,477822539,1055,1055,1055,1055,0
|
|
20250102,171300,477822539,1055,1055,1055,1055,0
|
|
20250102,171200,477822539,1055,1055,1055,1055,0
|
|
20250102,171100,477822539,1055,1055,1055,1055,0
|
|
20250102,171000,477822539,1055,1055,1055,1055,0
|
|
20250102,170900,477822539,1055,1055,1055,1055,0
|
|
20250102,170800,477822539,1055,1055,1055,1055,0
|
|
20250102,170700,477822539,1055,1055,1055,1055,0
|
|
20250102,170600,477822539,1055,1055,1055,1055,0
|
|
20250102,170500,477822539,1055,1055,1055,1055,13111
|
|
20250102,170400,477822539,1055,1055,1055,1055,0
|
|
20250102,170300,477822539,1055,1055,1055,1055,0
|
|
20250102,170200,477822539,1055,1055,1055,1055,0
|
|
20250102,170100,477822539,1055,1055,1055,1055,0
|
|
20250102,170000,477822539,1055,1055,1055,1055,0
|
|
20250102,165900,477822539,1055,1055,1055,1055,0
|
|
20250102,165800,477822539,1055,1055,1055,1055,0
|
|
20250102,165700,477822539,1055,1055,1055,1055,0
|
|
20250102,165600,477822539,1055,1055,1055,1055,0
|
|
20250102,165500,477822539,1055,1055,1055,1055,0
|
|
20250102,165400,477822539,1055,1055,1055,1055,0
|
|
20250102,165300,477822539,1055,1055,1055,1055,0
|
|
20250102,165200,477822539,1055,1055,1055,1055,0
|
|
20250102,165100,477822539,1055,1055,1055,1055,0
|
|
20250102,165000,477822539,1055,1055,1055,1055,0
|
|
20250102,164900,477822539,1055,1055,1055,1055,0
|
|
20250102,164800,477822539,1055,1055,1055,1055,0
|
|
20250102,164700,477822539,1055,1055,1055,1055,0
|
|
20250102,164600,477822539,1055,1055,1055,1055,0
|
|
20250102,164500,477822539,1055,1055,1055,1055,0
|
|
20250102,164400,477822539,1055,1055,1055,1055,0
|
|
20250102,164300,477822539,1055,1055,1055,1055,0
|
|
20250102,164200,477822539,1055,1055,1055,1055,0
|
|
20250102,164100,477822539,1055,1055,1055,1055,0
|
|
20250102,164000,477822539,1055,1055,1055,1055,0
|
|
20250102,163900,477822539,1055,1055,1055,1055,0
|
|
20250102,163800,477822539,1055,1055,1055,1055,0
|
|
20250102,163700,477822539,1055,1055,1055,1055,0
|
|
20250102,163600,477822539,1055,1055,1055,1055,0
|
|
20250102,163500,477822539,1055,1055,1055,1055,13111
|
|
20250102,163400,477822539,1055,1055,1055,1055,0
|
|
20250102,163300,477822539,1055,1055,1055,1055,0
|
|
20250102,163200,477822539,1055,1055,1055,1055,0
|
|
20250102,163100,477822539,1055,1055,1055,1055,0
|
|
20250102,163000,477822539,1055,1055,1055,1055,0
|
|
20250102,162900,477822539,1055,1055,1055,1055,0
|
|
20250102,162800,477822539,1055,1055,1055,1055,0
|
|
20250102,162700,477822539,1055,1055,1055,1055,0
|
|
20250102,162600,477822539,1055,1055,1055,1055,0
|
|
20250102,162500,477822539,1055,1055,1055,1055,0
|
|
20250102,162400,477822539,1055,1055,1055,1055,0
|
|
20250102,162300,477822539,1055,1055,1055,1055,0
|
|
20250102,162200,477822539,1055,1055,1055,1055,0
|
|
20250102,162100,477822539,1055,1055,1055,1055,0
|
|
20250102,162000,477822539,1055,1055,1055,1055,0
|
|
20250102,161900,477822539,1055,1055,1055,1055,0
|
|
20250102,161800,477822539,1055,1055,1055,1055,0
|
|
20250102,161700,477822539,1055,1055,1055,1055,0
|
|
20250102,161600,477822539,1055,1055,1055,1055,0
|
|
20250102,161500,477822539,1055,1055,1055,1055,0
|
|
20250102,161400,477822539,1055,1055,1055,1055,0
|
|
20250102,161300,477822539,1055,1055,1055,1055,0
|
|
20250102,161200,477822539,1055,1055,1055,1055,0
|
|
20250102,161100,477822539,1055,1055,1055,1055,0
|
|
20250102,161000,477822539,1055,1055,1055,1055,0
|
|
20250102,160900,477822539,1055,1055,1055,1055,0
|
|
20250102,160800,477822539,1055,1055,1055,1055,0
|
|
20250102,160700,477822539,1055,1055,1055,1055,0
|
|
20250102,160600,477822539,1055,1055,1055,1055,0
|
|
20250102,160500,477822539,1055,1055,1055,1055,13111
|
|
20250102,160400,477822539,1055,1055,1055,1055,0
|
|
20250102,160300,477822539,1055,1055,1055,1055,0
|
|
20250102,160200,477822539,1055,1055,1055,1055,0
|
|
20250102,160100,477822539,1055,1055,1055,1055,0
|
|
20250102,160000,477822539,1055,1055,1055,1055,0
|
|
20250102,155900,477822539,1055,1055,1055,1055,0
|
|
20250102,155800,477822539,1055,1055,1055,1055,0
|
|
20250102,155700,477822539,1055,1055,1055,1055,0
|
|
20250102,155600,477822539,1055,1055,1055,1055,0
|
|
20250102,155500,477822539,1055,1055,1055,1055,0
|
|
20250102,155400,477822539,1055,1055,1055,1055,0
|
|
20250102,155300,477822539,1055,1055,1055,1055,0
|
|
20250102,155200,477822539,1055,1055,1055,1055,0
|
|
20250102,155100,477822539,1055,1055,1055,1055,0
|
|
20250102,155000,477822539,1055,1055,1055,1055,0
|
|
20250102,154900,477822539,1055,1055,1055,1055,0
|
|
20250102,154800,477822539,1055,1055,1055,1055,0
|
|
20250102,154700,477822539,1055,1055,1055,1055,0
|
|
20250102,154600,477822539,1055,1055,1055,1055,0
|
|
20250102,154500,477822539,1055,1055,1055,1055,0
|
|
20250102,154400,477822539,1055,1055,1055,1055,0
|
|
20250102,154300,477822539,1055,1055,1055,1055,0
|
|
20250102,154200,477822539,1055,1055,1055,1055,0
|
|
20250102,154100,477822539,1055,1055,1055,1055,0
|
|
20250102,154000,477822539,1055,1055,1055,1055,0
|
|
20250102,153900,477822539,1055,1055,1055,1055,0
|
|
20250102,153800,477822539,1055,1055,1055,1055,0
|
|
20250102,153700,477822539,1055,1055,1055,1055,0
|
|
20250102,153600,477822539,1055,1055,1055,1055,0
|
|
20250102,153500,477822539,1055,1055,1055,1055,13111
|
|
20250102,153400,477822539,1055,1055,1055,1055,0
|
|
20250102,153300,477822539,1055,1055,1055,1055,0
|
|
20250102,153200,477822539,1055,1055,1055,1055,0
|
|
20250102,153100,477822539,1055,1055,1055,1055,0
|
|
20250102,153000,477822539,1055,1055,1055,1055,13111
|
|
20250102,152900,463990434,1053,1053,1053,1053,0
|
|
20250102,152800,463990434,1053,1053,1053,1053,0
|
|
20250102,152700,463990434,1053,1053,1053,1053,0
|
|
20250102,152600,463990434,1053,1053,1053,1053,0
|
|
20250102,152500,463990434,1053,1053,1053,1053,0
|
|
20250102,152400,463990434,1053,1053,1053,1053,0
|
|
20250102,152300,463990434,1053,1053,1053,1053,0
|
|
20250102,152200,463990434,1053,1053,1053,1053,0
|
|
20250102,152100,463990434,1053,1053,1053,1053,0
|
|
20250102,152000,463990434,1053,1053,1053,1053,0
|
|
20250102,151900,463990434,1053,1053,1053,1053,500
|
|
20250102,151800,463463934,1054,1052,1054,1052,427
|
|
20250102,151700,463014035,1052,1052,1052,1052,1383
|
|
20250102,151600,461559119,1052,1050,1052,1050,841
|
|
20250102,151500,460675329,1050,1045,1050,1045,592
|
|
20250102,151400,460056544,1048,1048,1048,1048,82
|
|
20250102,151300,459970608,1048,1044,1048,1044,2220
|
|
20250102,151200,457652048,1048,1048,1048,1048,2904
|
|
20250102,151100,454608656,1048,1048,1048,1048,0
|
|
20250102,151000,454608656,1048,1048,1048,1048,0
|
|
20250102,150900,454608656,1048,1048,1048,1048,1
|
|
20250102,150800,454607608,1044,1044,1044,1044,12907
|
|
20250102,150700,441132700,1044,1044,1044,1044,798
|
|
20250102,150600,440299588,1048,1045,1048,1045,2893
|
|
20250102,150500,437275524,1045,1048,1048,1045,5051
|
|
20250102,150400,431995200,1048,1048,1048,1048,0
|
|
20250102,150300,431995200,1048,1049,1049,1048,1283
|
|
20250102,150200,430650602,1054,1049,1054,1048,3671
|
|
20250102,150100,426802162,1054,1054,1054,1054,0
|
|
20250102,150000,426802162,1054,1054,1054,1054,266
|
|
20250102,145900,426521798,1048,1054,1054,1048,2
|
|
20250102,145800,426519696,1053,1053,1053,1053,10
|
|
20250102,145700,426509166,1054,1054,1054,1049,2794
|
|
20250102,145600,423568900,1049,1051,1051,1049,67
|
|
20250102,145500,423498609,1054,1055,1055,1051,1526
|
|
20250102,145400,421890497,1056,1056,1056,1056,1
|
|
20250102,145300,421889441,1056,1056,1056,1056,2
|
|
20250102,145200,421887329,1055,1055,1055,1055,2
|
|
20250102,145100,421885219,1056,1054,1056,1053,17
|
|
20250102,145000,421867308,1056,1056,1056,1056,1
|
|
20250102,144900,421866252,1051,1052,1052,1051,1000
|
|
20250102,144800,420815168,1052,1052,1052,1052,2300
|
|
20250102,144700,418395568,1052,1056,1056,1052,694
|
|
20250102,144600,417663168,1057,1057,1057,1057,0
|
|
20250102,144500,417663168,1057,1051,1057,1051,9176
|
|
20250102,144400,407990631,1050,1053,1053,1050,3506
|
|
20250102,144300,404309172,1053,1053,1053,1053,1268
|
|
20250102,144200,402973968,1052,1050,1052,1050,5429
|
|
20250102,144100,397273322,1050,1050,1050,1050,88
|
|
20250102,144000,397180922,1050,1050,1050,1050,569
|
|
20250102,143900,396583472,1055,1050,1055,1050,1683
|
|
20250102,143800,394815407,1051,1054,1055,1051,1833
|
|
20250102,143700,392888890,1055,1051,1055,1051,381
|
|
20250102,143600,392488335,1055,1055,1055,1055,10
|
|
20250102,143500,392477785,1055,1055,1055,1055,0
|
|
20250102,143400,392477785,1055,1053,1055,1051,402
|
|
20250102,143300,392054764,1055,1055,1055,1055,185
|
|
20250102,143200,391859589,1056,1056,1056,1056,0
|
|
20250102,143100,391859589,1056,1051,1056,1051,1780
|
|
20250102,143000,389987311,1052,1055,1055,1052,187
|
|
20250102,142900,389790342,1057,1057,1057,1057,0
|
|
20250102,142800,389790342,1057,1057,1057,1057,2
|
|
20250102,142700,389788228,1057,1057,1057,1057,1
|
|
20250102,142600,389787171,1056,1056,1056,1056,1486
|
|
20250102,142500,388217955,1057,1057,1057,1057,0
|
|
20250102,142400,388217955,1057,1057,1057,1057,0
|
|
20250102,142300,388217955,1057,1057,1057,1057,0
|
|
20250102,142200,388217955,1057,1050,1057,1050,272
|
|
20250102,142100,387932348,1050,1054,1054,1050,1547
|
|
20250102,142000,386305642,1058,1058,1058,1058,0
|
|
20250102,141900,386305642,1058,1058,1058,1058,0
|
|
20250102,141800,386305642,1058,1058,1058,1058,1001
|
|
20250102,141700,385246584,1053,1053,1053,1053,1421
|
|
20250102,141600,383750271,1058,1058,1058,1058,0
|
|
20250102,141500,383750271,1058,1058,1058,1058,0
|
|
20250102,141400,383750271,1058,1055,1058,1055,843
|
|
20250102,141300,382860177,1058,1058,1058,1058,7
|
|
20250102,141200,382852771,1059,1059,1059,1059,4
|
|
20250102,141100,382848535,1059,1059,1059,1058,154
|
|
20250102,141000,382685544,1059,1059,1059,1056,246
|
|
20250102,140900,382425063,1059,1056,1059,1055,29
|
|
20250102,140800,382394426,1057,1057,1057,1057,17
|
|
20250102,140700,382376457,1061,1055,1061,1055,36
|
|
20250102,140600,382338471,1062,1063,1063,1055,849
|
|
20250102,140500,381442135,1056,1052,1056,1052,1867
|
|
20250102,140400,379474128,1054,1052,1054,1052,1527
|
|
20250102,140300,377865597,1052,1050,1052,1050,1358
|
|
20250102,140200,376439691,1050,1048,1050,1048,269
|
|
20250102,140100,376157588,1048,1046,1048,1046,278
|
|
20250102,140000,375866531,1046,1047,1047,1046,754
|
|
20250102,135900,375077095,1049,1049,1049,1049,0
|
|
20250102,135800,375077095,1049,1046,1049,1046,1497
|
|
20250102,135700,373506775,1048,1048,1048,1048,100
|
|
20250102,135600,373401975,1049,1049,1049,1049,533
|
|
20250102,135500,372842858,1049,1049,1049,1049,1
|
|
20250102,135400,372841809,1051,1051,1051,1051,0
|
|
20250102,135300,372841809,1051,1051,1051,1051,0
|
|
20250102,135200,372841809,1051,1051,1051,1051,0
|
|
20250102,135100,372841809,1051,1051,1051,1051,0
|
|
20250102,135000,372841809,1051,1051,1051,1051,0
|
|
20250102,134900,372841809,1051,1051,1051,1051,0
|
|
20250102,134800,372841809,1051,1046,1051,1042,2822
|
|
20250102,134700,369891686,1052,1052,1052,1052,0
|
|
20250102,134600,369891686,1052,1052,1052,1052,0
|
|
20250102,134500,369891686,1052,1053,1053,1052,2
|
|
20250102,134400,369889581,1046,1051,1054,1045,2714
|
|
20250102,134300,367046105,1051,1051,1051,1051,200
|
|
20250102,134200,366835905,1055,1051,1055,1050,21
|
|
20250102,134100,366813849,1051,1051,1051,1051,40
|
|
20250102,134000,366771809,1051,1051,1051,1051,500
|
|
20250102,133900,366246309,1056,1056,1056,1056,1
|
|
20250102,133800,366245253,1053,1054,1054,1053,500
|
|
20250102,133700,365718752,1056,1054,1056,1054,54
|
|
20250102,133600,365661826,1053,1053,1053,1053,1
|
|
20250102,133500,365660773,1053,1053,1053,1053,52
|
|
20250102,133400,365606017,1054,1048,1054,1048,400
|
|
20250102,133300,365186811,1050,1053,1057,1047,6138
|
|
20250102,133200,358740728,1054,1055,1055,1054,3719
|
|
20250102,133100,354820183,1063,1062,1063,1062,60
|
|
20250102,133000,354756454,1060,1060,1060,1060,3247
|
|
20250102,132900,351314634,1061,1061,1061,1061,0
|
|
20250102,132800,351314634,1061,1054,1061,1054,187
|
|
20250102,132700,351117529,1060,1062,1062,1060,1022
|
|
20250102,132600,350032185,1054,1063,1063,1053,7031
|
|
20250102,132500,342598668,1069,1063,1069,1063,2191
|
|
20250102,132400,340269629,1069,1068,1069,1062,89
|
|
20250102,132300,340174582,1068,1068,1068,1063,152
|
|
20250102,132200,340012996,1063,1062,1068,1062,610
|
|
20250102,132100,339365062,1062,1067,1067,1062,564
|
|
20250102,132000,338765774,1070,1065,1070,1061,1138
|
|
20250102,131900,337556229,1065,1065,1065,1065,1259
|
|
20250102,131800,336215394,1071,1065,1071,1065,595
|
|
20250102,131700,335581712,1074,1075,1075,1074,1094
|
|
20250102,131600,334406662,1075,1059,1075,1056,342
|
|
20250102,131500,334044692,1062,1062,1069,1062,886
|
|
20250102,131400,333103753,1062,1062,1069,1060,1011
|
|
20250102,131300,332031296,1069,1072,1079,1069,8685
|
|
20250102,131200,322706666,1078,1069,1079,1069,9550
|
|
20250102,131100,312468446,1070,1056,1070,1056,6790
|
|
20250102,131000,305256792,1050,1051,1051,1050,7394
|
|
20250102,130900,297492690,1051,1056,1058,1051,125
|
|
20250102,130800,297361206,1056,1051,1057,1050,802
|
|
20250102,130700,296517376,1061,1053,1061,1050,5272
|
|
20250102,130600,290961902,1053,1056,1061,1053,4920
|
|
20250102,130500,285775211,1056,1075,1080,1056,15826
|
|
20250102,130400,268850765,1070,1085,1089,1063,25344
|
|
20250102,130300,241428603,1100,1100,1100,1100,0
|
|
20250102,130200,241428603,1100,1100,1100,1100,5171
|
|
20250102,130100,235740503,1100,1051,1100,1050,42145
|
|
20250102,130000,190966579,1051,1046,1052,1046,8906
|
|
20250102,125900,181621795,1047,1047,1047,1047,616
|
|
20250102,125800,180976843,1047,1047,1048,1047,210
|
|
20250102,125700,180756872,1046,1046,1046,1046,200
|
|
20250102,125600,180547672,1048,1048,1048,1048,268
|
|
20250102,125500,180266808,1048,1038,1048,1038,17088
|
|
20250102,125400,162448280,1038,1035,1038,1035,1423
|
|
20250102,125300,160974806,1039,1039,1039,1039,0
|
|
20250102,125200,160974806,1039,1038,1040,1038,4634
|
|
20250102,125100,156163418,1037,1034,1037,1034,14741
|
|
20250102,125000,140889326,1034,1034,1034,1034,1144
|
|
20250102,124900,139706430,1032,1032,1032,1032,2614
|
|
20250102,124800,137008782,1032,1032,1032,1032,144
|
|
20250102,124700,136860174,1032,1032,1032,1032,70
|
|
20250102,124600,136787934,1032,1032,1032,1032,0
|
|
20250102,124500,136787934,1032,1031,1032,1031,206
|
|
20250102,124400,136575538,1032,1032,1032,1032,1626
|
|
20250102,124300,134897506,1033,1033,1033,1033,0
|
|
20250102,124200,134897506,1033,1033,1033,1033,19
|
|
20250102,124100,134877879,1034,1032,1034,1032,429
|
|
20250102,124000,134434393,1034,1033,1034,1033,179
|
|
20250102,123900,134249485,1034,1032,1034,1031,423
|
|
20250102,123800,133813322,1031,1032,1033,1031,9464
|
|
20250102,123700,124037186,1032,1032,1032,1032,45
|
|
20250102,123600,123990746,1032,1032,1033,1031,818
|
|
20250102,123500,123146590,1034,1034,1034,1034,900
|
|
20250102,123400,122215990,1034,1031,1034,1031,47
|
|
20250102,123300,122167473,1035,1035,1035,1035,400
|
|
20250102,123200,121753473,1035,1035,1035,1035,300
|
|
20250102,123100,121442973,1035,1035,1035,1035,0
|
|
20250102,123000,121442973,1035,1035,1035,1035,0
|
|
20250102,122900,121442973,1035,1035,1035,1035,0
|
|
20250102,122800,121442973,1035,1035,1035,1035,0
|
|
20250102,122700,121442973,1035,1035,1035,1035,0
|
|
20250102,122600,121442973,1035,1035,1035,1035,0
|
|
20250102,122500,121442973,1035,1035,1035,1035,500
|
|
20250102,122400,120925473,1035,1035,1035,1035,0
|
|
20250102,122300,120925473,1035,1034,1035,1034,1000
|
|
20250102,122200,119891373,1034,1034,1034,1034,0
|
|
20250102,122100,119891373,1034,1034,1034,1034,0
|
|
20250102,122000,119891373,1034,1034,1034,1034,0
|
|
20250102,121900,119891373,1034,1034,1034,1034,11
|
|
20250102,121800,119879999,1034,1034,1034,1034,0
|
|
20250102,121700,119879999,1034,1034,1034,1034,561
|
|
20250102,121600,119299925,1034,1034,1034,1034,0
|
|
20250102,121500,119299925,1034,1034,1034,1034,0
|
|
20250102,121400,119299925,1034,1034,1034,1034,0
|
|
20250102,121300,119299925,1034,1034,1034,1034,0
|
|
20250102,121200,119299925,1034,1034,1034,1034,0
|
|
20250102,121100,119299925,1034,1034,1034,1034,0
|
|
20250102,121000,119299925,1034,1033,1034,1033,13
|
|
20250102,120900,119286495,1034,1034,1034,1034,0
|
|
20250102,120800,119286495,1034,1033,1034,1033,501
|
|
20250102,120700,118768961,1033,1033,1033,1033,0
|
|
20250102,120600,118768961,1033,1033,1033,1033,500
|
|
20250102,120500,118252461,1033,1033,1033,1033,0
|
|
20250102,120400,118252461,1033,1033,1033,1033,63
|
|
20250102,120300,118187382,1033,1033,1033,1033,12
|
|
20250102,120200,118174986,1033,1032,1033,1032,1853
|
|
20250102,120100,116262657,1032,1032,1032,1032,657
|
|
20250102,120000,115584633,1032,1032,1032,1032,0
|
|
20250102,115900,115584633,1032,1032,1032,1032,0
|
|
20250102,115800,115584633,1032,1032,1032,1032,0
|
|
20250102,115700,115584633,1032,1032,1032,1032,0
|
|
20250102,115600,115584633,1032,1032,1032,1032,0
|
|
20250102,115500,115584633,1032,1032,1032,1024,162
|
|
20250102,115400,115417458,1032,1032,1032,1032,0
|
|
20250102,115300,115417458,1032,1032,1032,1032,23
|
|
20250102,115200,115393722,1032,1030,1032,1030,421
|
|
20250102,115100,114959987,1030,1030,1030,1030,12
|
|
20250102,115000,114947627,1030,1030,1030,1030,21
|
|
20250102,114900,114925997,1030,1030,1030,1030,21
|
|
20250102,114800,114904367,1030,1030,1030,1030,0
|
|
20250102,114700,114904367,1030,1030,1030,1030,0
|
|
20250102,114600,114904367,1030,1030,1030,1030,0
|
|
20250102,114500,114904367,1030,1030,1030,1030,48
|
|
20250102,114400,114854927,1030,1030,1030,1030,0
|
|
20250102,114300,114854927,1030,1030,1030,1030,0
|
|
20250102,114200,114854927,1030,1030,1030,1030,0
|
|
20250102,114100,114854927,1030,1030,1030,1030,0
|
|
20250102,114000,114854927,1030,1030,1030,1030,0
|
|
20250102,113900,114854927,1030,1030,1030,1030,550
|
|
20250102,113800,114288427,1030,1030,1030,1023,219
|
|
20250102,113700,114064327,1030,1030,1030,1030,0
|
|
20250102,113600,114064327,1030,1029,1030,1029,1300
|
|
20250102,113500,112726161,1027,1029,1029,1027,4
|
|
20250102,113400,112722048,1029,1029,1029,1029,0
|
|
20250102,113300,112722048,1029,1029,1029,1029,15
|
|
20250102,113200,112706613,1029,1031,1031,1029,478
|
|
20250102,113100,112213833,1031,1028,1031,1028,1000
|
|
20250102,113000,111183888,1028,1026,1028,1026,776
|
|
20250102,112900,110387688,1026,1026,1026,1026,1
|
|
20250102,112800,110386662,1024,1024,1024,1024,1857
|
|
20250102,112700,108485094,1023,1023,1023,1023,0
|
|
20250102,112600,108485094,1023,1023,1023,1023,0
|
|
20250102,112500,108485094,1023,1023,1023,1023,29
|
|
20250102,112400,108455427,1023,1023,1023,1023,1
|
|
20250102,112300,108454404,1022,1022,1022,1022,259
|
|
20250102,112200,108189706,1022,1022,1022,1022,0
|
|
20250102,112100,108189706,1022,1022,1022,1022,5
|
|
20250102,112000,108184596,1022,1022,1022,1022,0
|
|
20250102,111900,108184596,1022,1022,1022,1022,0
|
|
20250102,111800,108184596,1022,1022,1022,1022,0
|
|
20250102,111700,108184596,1022,1022,1022,1022,0
|
|
20250102,111600,108184596,1022,1022,1022,1022,363
|
|
20250102,111500,107813610,1022,1022,1022,1022,0
|
|
20250102,111400,107813610,1022,1016,1022,1016,31
|
|
20250102,111300,107782108,1023,1023,1023,1023,0
|
|
20250102,111200,107782108,1023,1023,1023,1023,0
|
|
20250102,111100,107782108,1023,1023,1023,1023,0
|
|
20250102,111000,107782108,1023,1023,1023,1023,0
|
|
20250102,110900,107782108,1023,1023,1023,1023,36
|
|
20250102,110800,107745280,1023,1023,1023,1023,1
|
|
20250102,110700,107744257,1023,1023,1023,1023,0
|
|
20250102,110600,107744257,1023,1023,1023,1023,0
|
|
20250102,110500,107744257,1023,1023,1023,1023,0
|
|
20250102,110400,107744257,1023,1023,1023,1023,15
|
|
20250102,110300,107728912,1020,1020,1020,1020,0
|
|
20250102,110200,107728912,1020,1020,1022,1020,1897
|
|
20250102,110100,105792811,1021,1021,1021,1021,0
|
|
20250102,110000,105792811,1021,1021,1021,1021,0
|
|
20250102,105900,105792811,1021,1021,1021,1021,1
|
|
20250102,105800,105791790,1022,1022,1022,1022,44
|
|
20250102,105700,105746822,1014,1026,1026,1014,14428
|
|
20250102,105600,91088460,1026,1026,1026,1026,0
|
|
20250102,105500,91088460,1026,1023,1026,1023,243
|
|
20250102,105400,90839668,1024,1024,1024,1024,301
|
|
20250102,105300,90531444,1024,1024,1024,1024,0
|
|
20250102,105200,90531444,1024,1024,1024,1024,50
|
|
20250102,105100,90480244,1025,1026,1026,1018,353
|
|
20250102,105000,90120285,1018,1018,1018,1018,593
|
|
20250102,104900,89516611,1026,1026,1026,1026,0
|
|
20250102,104800,89516611,1026,1025,1026,1025,300
|
|
20250102,104700,89208831,1027,1027,1027,1027,0
|
|
20250102,104600,89208831,1027,1027,1027,1027,0
|
|
20250102,104500,89208831,1027,1027,1027,1027,0
|
|
20250102,104400,89208831,1027,1027,1027,1027,0
|
|
20250102,104300,89208831,1027,1018,1027,1018,16
|
|
20250102,104200,89192534,1018,1022,1022,1018,4527
|
|
20250102,104100,84579515,1022,1025,1025,1022,1815
|
|
20250102,104000,82723712,1025,1025,1025,1025,732
|
|
20250102,103900,81973412,1025,1026,1026,1025,897
|
|
20250102,103800,81053465,1036,1036,1036,1036,0
|
|
20250102,103700,81053465,1036,1036,1036,1036,0
|
|
20250102,103600,81053465,1036,1036,1036,1036,0
|
|
20250102,103500,81053465,1036,1036,1036,1036,0
|
|
20250102,103400,81053465,1036,1035,1036,1035,715
|
|
20250102,103300,80313425,1035,1035,1035,1035,0
|
|
20250102,103200,80313425,1035,1035,1035,1035,0
|
|
20250102,103100,80313425,1035,1035,1035,1023,584
|
|
20250102,103000,79712420,1036,1036,1036,1036,0
|
|
20250102,102900,79712420,1036,1024,1036,1024,3890
|
|
20250102,102800,75719460,1036,1036,1036,1036,22
|
|
20250102,102700,75696668,1036,1036,1036,1036,1
|
|
20250102,102600,75695632,1023,1025,1025,1023,2700
|
|
20250102,102500,72932286,1037,1034,1037,1034,6445
|
|
20250102,102400,66259716,1035,1035,1035,1035,2000
|
|
20250102,102300,64189716,1035,1035,1035,1035,1
|
|
20250102,102200,64188681,1034,1034,1034,1034,1105
|
|
20250102,102100,63046111,1034,1034,1034,1034,152
|
|
20250102,102000,62888943,1034,1033,1034,1033,1022
|
|
20250102,101900,61833215,1034,1034,1034,1034,0
|
|
20250102,101800,61833215,1034,1034,1034,1034,141
|
|
20250102,101700,61687421,1034,1034,1034,1034,0
|
|
20250102,101600,61687421,1034,1034,1034,1034,0
|
|
20250102,101500,61687421,1034,1034,1034,1034,0
|
|
20250102,101400,61687421,1034,1024,1034,1017,7613
|
|
20250102,101300,53905766,1033,1029,1033,1029,1500
|
|
20250102,101200,52358269,1034,1034,1034,1034,0
|
|
20250102,101100,52358269,1034,1021,1034,1021,605
|
|
20250102,101000,51733173,1033,1032,1033,1032,9471
|
|
20250102,100900,41959100,1032,1032,1032,1032,11
|
|
20250102,100800,41947748,1032,1032,1034,1031,2530
|
|
20250102,100700,39335701,1033,1021,1033,1020,4004
|
|
20250102,100600,35250355,1036,1036,1036,1036,0
|
|
20250102,100500,35250355,1036,1044,1044,1036,126
|
|
20250102,100400,35119795,1037,1029,1038,1029,7648
|
|
20250102,100300,27220615,1028,1020,1028,1020,9501
|
|
20250102,100200,17504959,1019,1003,1019,1003,14261
|
|
20250102,100100,3071911,1008,1008,1008,1008,1511
|
|
20250102,100000,1548823,1003,1002,1008,1002,1543
|