673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,201000,129320005,3100,3100,3100,3100,734
|
|
20250103,200900,129320005,3100,3100,3100,3100,0
|
|
20250103,200800,129320005,3100,3100,3100,3100,0
|
|
20250103,200700,129320005,3100,3100,3100,3100,0
|
|
20250103,200600,129320005,3100,3100,3100,3100,0
|
|
20250103,200500,129320005,3100,3100,3100,3100,0
|
|
20250103,200400,129320005,3100,3100,3100,3100,0
|
|
20250103,200300,129320005,3100,3100,3100,3100,0
|
|
20250103,200200,129320005,3100,3100,3100,3100,0
|
|
20250103,200100,129320005,3100,3100,3100,3100,0
|
|
20250103,200000,129320005,3100,3100,3100,3100,0
|
|
20250103,195900,129320005,3100,3100,3100,3100,0
|
|
20250103,195800,129320005,3100,3100,3100,3100,0
|
|
20250103,195700,129320005,3100,3100,3100,3100,0
|
|
20250103,195600,129320005,3100,3100,3100,3100,0
|
|
20250103,195500,129320005,3100,3100,3100,3100,0
|
|
20250103,195400,129320005,3100,3100,3100,3100,0
|
|
20250103,195300,129320005,3100,3100,3100,3100,0
|
|
20250103,195200,129320005,3100,3100,3100,3100,0
|
|
20250103,195100,129320005,3100,3100,3100,3100,0
|
|
20250103,195000,129320005,3100,3100,3100,3100,0
|
|
20250103,194900,129320005,3100,3100,3100,3100,0
|
|
20250103,194800,129320005,3100,3100,3100,3100,0
|
|
20250103,194700,129320005,3100,3100,3100,3100,0
|
|
20250103,194600,129320005,3100,3100,3100,3100,0
|
|
20250103,194500,129320005,3100,3100,3100,3100,0
|
|
20250103,194400,129320005,3100,3100,3100,3100,0
|
|
20250103,194300,129320005,3100,3100,3100,3100,0
|
|
20250103,194200,129320005,3100,3100,3100,3100,0
|
|
20250103,194100,129320005,3100,3100,3100,3100,0
|
|
20250103,194000,129320005,3100,3100,3100,3100,734
|
|
20250103,193900,129320005,3100,3100,3100,3100,0
|
|
20250103,193800,129320005,3100,3100,3100,3100,0
|
|
20250103,193700,129320005,3100,3100,3100,3100,0
|
|
20250103,193600,129320005,3100,3100,3100,3100,0
|
|
20250103,193500,129320005,3100,3100,3100,3100,0
|
|
20250103,193400,129320005,3100,3100,3100,3100,0
|
|
20250103,193300,129320005,3100,3100,3100,3100,0
|
|
20250103,193200,129320005,3100,3100,3100,3100,0
|
|
20250103,193100,129320005,3100,3100,3100,3100,0
|
|
20250103,193000,129320005,3100,3100,3100,3100,0
|
|
20250103,192900,129320005,3100,3100,3100,3100,0
|
|
20250103,192800,129320005,3100,3100,3100,3100,0
|
|
20250103,192700,129320005,3100,3100,3100,3100,0
|
|
20250103,192600,129320005,3100,3100,3100,3100,0
|
|
20250103,192500,129320005,3100,3100,3100,3100,0
|
|
20250103,192400,129320005,3100,3100,3100,3100,0
|
|
20250103,192300,129320005,3100,3100,3100,3100,0
|
|
20250103,192200,129320005,3100,3100,3100,3100,0
|
|
20250103,192100,129320005,3100,3100,3100,3100,0
|
|
20250103,192000,129320005,3100,3100,3100,3100,0
|
|
20250103,191900,129320005,3100,3100,3100,3100,0
|
|
20250103,191800,129320005,3100,3100,3100,3100,0
|
|
20250103,191700,129320005,3100,3100,3100,3100,0
|
|
20250103,191600,129320005,3100,3100,3100,3100,0
|
|
20250103,191500,129320005,3100,3100,3100,3100,0
|
|
20250103,191400,129320005,3100,3100,3100,3100,0
|
|
20250103,191300,129320005,3100,3100,3100,3100,0
|
|
20250103,191200,129320005,3100,3100,3100,3100,0
|
|
20250103,191100,129320005,3100,3100,3100,3100,0
|
|
20250103,191000,129320005,3100,3100,3100,3100,734
|
|
20250103,190900,129320005,3100,3100,3100,3100,0
|
|
20250103,190800,129320005,3100,3100,3100,3100,0
|
|
20250103,190700,129320005,3100,3100,3100,3100,0
|
|
20250103,190600,129320005,3100,3100,3100,3100,0
|
|
20250103,190500,129320005,3100,3100,3100,3100,0
|
|
20250103,190400,129320005,3100,3100,3100,3100,0
|
|
20250103,190300,129320005,3100,3100,3100,3100,0
|
|
20250103,190200,129320005,3100,3100,3100,3100,0
|
|
20250103,190100,129320005,3100,3100,3100,3100,0
|
|
20250103,190000,129320005,3100,3100,3100,3100,0
|
|
20250103,185900,129320005,3100,3100,3100,3100,0
|
|
20250103,185800,129320005,3100,3100,3100,3100,0
|
|
20250103,185700,129320005,3100,3100,3100,3100,0
|
|
20250103,185600,129320005,3100,3100,3100,3100,0
|
|
20250103,185500,129320005,3100,3100,3100,3100,0
|
|
20250103,185400,129320005,3100,3100,3100,3100,0
|
|
20250103,185300,129320005,3100,3100,3100,3100,0
|
|
20250103,185200,129320005,3100,3100,3100,3100,0
|
|
20250103,185100,129320005,3100,3100,3100,3100,0
|
|
20250103,185000,129320005,3100,3100,3100,3100,0
|
|
20250103,184900,129320005,3100,3100,3100,3100,0
|
|
20250103,184800,129320005,3100,3100,3100,3100,0
|
|
20250103,184700,129320005,3100,3100,3100,3100,0
|
|
20250103,184600,129320005,3100,3100,3100,3100,0
|
|
20250103,184500,129320005,3100,3100,3100,3100,0
|
|
20250103,184400,129320005,3100,3100,3100,3100,0
|
|
20250103,184300,129320005,3100,3100,3100,3100,0
|
|
20250103,184200,129320005,3100,3100,3100,3100,0
|
|
20250103,184100,129320005,3100,3100,3100,3100,0
|
|
20250103,184000,129320005,3100,3100,3100,3100,734
|
|
20250103,183900,129320005,3100,3100,3100,3100,0
|
|
20250103,183800,129320005,3100,3100,3100,3100,0
|
|
20250103,183700,129320005,3100,3100,3100,3100,0
|
|
20250103,183600,129320005,3100,3100,3100,3100,0
|
|
20250103,183500,129320005,3100,3100,3100,3100,0
|
|
20250103,183400,129320005,3100,3100,3100,3100,0
|
|
20250103,183300,129320005,3100,3100,3100,3100,0
|
|
20250103,183200,129320005,3100,3100,3100,3100,0
|
|
20250103,183100,129320005,3100,3100,3100,3100,0
|
|
20250103,183000,129320005,3100,3100,3100,3100,0
|
|
20250103,182900,129320005,3100,3100,3100,3100,0
|
|
20250103,182800,129320005,3100,3100,3100,3100,0
|
|
20250103,182700,129320005,3100,3100,3100,3100,0
|
|
20250103,182600,129320005,3100,3100,3100,3100,0
|
|
20250103,182500,129320005,3100,3100,3100,3100,0
|
|
20250103,182400,129320005,3100,3100,3100,3100,0
|
|
20250103,182300,129320005,3100,3100,3100,3100,0
|
|
20250103,182200,129320005,3100,3100,3100,3100,0
|
|
20250103,182100,129320005,3100,3100,3100,3100,0
|
|
20250103,182000,129320005,3100,3100,3100,3100,0
|
|
20250103,181900,129320005,3100,3100,3100,3100,0
|
|
20250103,181800,129320005,3100,3100,3100,3100,0
|
|
20250103,181700,129320005,3100,3100,3100,3100,0
|
|
20250103,181600,129320005,3100,3100,3100,3100,0
|
|
20250103,181500,129320005,3100,3100,3100,3100,0
|
|
20250103,181400,129320005,3100,3100,3100,3100,0
|
|
20250103,181300,129320005,3100,3100,3100,3100,0
|
|
20250103,181200,129320005,3100,3100,3100,3100,0
|
|
20250103,181100,129320005,3100,3100,3100,3100,0
|
|
20250103,181000,129320005,3100,3100,3100,3100,734
|
|
20250103,180900,129320005,3100,3100,3100,3100,0
|
|
20250103,180800,129320005,3100,3100,3100,3100,0
|
|
20250103,180700,129320005,3100,3100,3100,3100,0
|
|
20250103,180600,129320005,3100,3100,3100,3100,0
|
|
20250103,180500,129320005,3100,3100,3100,3100,0
|
|
20250103,180400,129320005,3100,3100,3100,3100,0
|
|
20250103,180300,129320005,3100,3100,3100,3100,0
|
|
20250103,180200,129320005,3100,3100,3100,3100,0
|
|
20250103,180100,129320005,3100,3100,3100,3100,0
|
|
20250103,180000,129320005,3100,3100,3100,3100,0
|
|
20250103,175900,129320005,3100,3100,3100,3100,0
|
|
20250103,175800,129320005,3100,3100,3100,3100,0
|
|
20250103,175700,129320005,3100,3100,3100,3100,0
|
|
20250103,175600,129320005,3100,3100,3100,3100,0
|
|
20250103,175500,129320005,3100,3100,3100,3100,0
|
|
20250103,175400,129320005,3100,3100,3100,3100,0
|
|
20250103,175300,129320005,3100,3100,3100,3100,0
|
|
20250103,175200,129320005,3100,3100,3100,3100,0
|
|
20250103,175100,129320005,3100,3100,3100,3100,0
|
|
20250103,175000,129320005,3100,3100,3100,3100,0
|
|
20250103,174900,129320005,3100,3100,3100,3100,0
|
|
20250103,174800,129320005,3100,3100,3100,3100,0
|
|
20250103,174700,129320005,3100,3100,3100,3100,0
|
|
20250103,174600,129320005,3100,3100,3100,3100,0
|
|
20250103,174500,129320005,3100,3100,3100,3100,0
|
|
20250103,174400,129320005,3100,3100,3100,3100,0
|
|
20250103,174300,129320005,3100,3100,3100,3100,0
|
|
20250103,174200,129320005,3100,3100,3100,3100,0
|
|
20250103,174100,129320005,3100,3100,3100,3100,0
|
|
20250103,174000,129320005,3100,3100,3100,3100,734
|
|
20250103,173900,129320005,3100,3100,3100,3100,0
|
|
20250103,173800,129320005,3100,3100,3100,3100,0
|
|
20250103,173700,129320005,3100,3100,3100,3100,0
|
|
20250103,173600,129320005,3100,3100,3100,3100,0
|
|
20250103,173500,129320005,3100,3100,3100,3100,0
|
|
20250103,173400,129320005,3100,3100,3100,3100,0
|
|
20250103,173300,129320005,3100,3100,3100,3100,0
|
|
20250103,173200,129320005,3100,3100,3100,3100,0
|
|
20250103,173100,129320005,3100,3100,3100,3100,0
|
|
20250103,173000,129320005,3100,3100,3100,3100,0
|
|
20250103,172900,129320005,3100,3100,3100,3100,0
|
|
20250103,172800,129320005,3100,3100,3100,3100,0
|
|
20250103,172700,129320005,3100,3100,3100,3100,0
|
|
20250103,172600,129320005,3100,3100,3100,3100,0
|
|
20250103,172500,129320005,3100,3100,3100,3100,0
|
|
20250103,172400,129320005,3100,3100,3100,3100,0
|
|
20250103,172300,129320005,3100,3100,3100,3100,0
|
|
20250103,172200,129320005,3100,3100,3100,3100,0
|
|
20250103,172100,129320005,3100,3100,3100,3100,0
|
|
20250103,172000,129320005,3100,3100,3100,3100,0
|
|
20250103,171900,129320005,3100,3100,3100,3100,0
|
|
20250103,171800,129320005,3100,3100,3100,3100,0
|
|
20250103,171700,129320005,3100,3100,3100,3100,0
|
|
20250103,171600,129320005,3100,3100,3100,3100,0
|
|
20250103,171500,129320005,3100,3100,3100,3100,0
|
|
20250103,171400,129320005,3100,3100,3100,3100,0
|
|
20250103,171300,129320005,3100,3100,3100,3100,0
|
|
20250103,171200,129320005,3100,3100,3100,3100,0
|
|
20250103,171100,129320005,3100,3100,3100,3100,0
|
|
20250103,171000,129320005,3100,3100,3100,3100,734
|
|
20250103,170900,129320005,3100,3100,3100,3100,0
|
|
20250103,170800,129320005,3100,3100,3100,3100,0
|
|
20250103,170700,129320005,3100,3100,3100,3100,0
|
|
20250103,170600,129320005,3100,3100,3100,3100,0
|
|
20250103,170500,129320005,3100,3100,3100,3100,0
|
|
20250103,170400,129320005,3100,3100,3100,3100,0
|
|
20250103,170300,129320005,3100,3100,3100,3100,0
|
|
20250103,170200,129320005,3100,3100,3100,3100,0
|
|
20250103,170100,129320005,3100,3100,3100,3100,0
|
|
20250103,170000,129320005,3100,3100,3100,3100,0
|
|
20250103,165900,129320005,3100,3100,3100,3100,0
|
|
20250103,165800,129320005,3100,3100,3100,3100,0
|
|
20250103,165700,129320005,3100,3100,3100,3100,0
|
|
20250103,165600,129320005,3100,3100,3100,3100,0
|
|
20250103,165500,129320005,3100,3100,3100,3100,0
|
|
20250103,165400,129320005,3100,3100,3100,3100,0
|
|
20250103,165300,129320005,3100,3100,3100,3100,0
|
|
20250103,165200,129320005,3100,3100,3100,3100,0
|
|
20250103,165100,129320005,3100,3100,3100,3100,0
|
|
20250103,165000,129320005,3100,3100,3100,3100,0
|
|
20250103,164900,129320005,3100,3100,3100,3100,0
|
|
20250103,164800,129320005,3100,3100,3100,3100,0
|
|
20250103,164700,129320005,3100,3100,3100,3100,0
|
|
20250103,164600,129320005,3100,3100,3100,3100,0
|
|
20250103,164500,129320005,3100,3100,3100,3100,0
|
|
20250103,164400,129320005,3100,3100,3100,3100,0
|
|
20250103,164300,129320005,3100,3100,3100,3100,0
|
|
20250103,164200,129320005,3100,3100,3100,3100,0
|
|
20250103,164100,129320005,3100,3100,3100,3100,0
|
|
20250103,164000,129320005,3100,3100,3100,3100,734
|
|
20250103,163900,129320005,3100,3100,3100,3100,0
|
|
20250103,163800,129320005,3100,3100,3100,3100,0
|
|
20250103,163700,129320005,3100,3100,3100,3100,0
|
|
20250103,163600,129320005,3100,3100,3100,3100,0
|
|
20250103,163500,129320005,3100,3100,3100,3100,0
|
|
20250103,163400,129320005,3100,3100,3100,3100,0
|
|
20250103,163300,129320005,3100,3100,3100,3100,0
|
|
20250103,163200,129320005,3100,3100,3100,3100,0
|
|
20250103,163100,129320005,3100,3100,3100,3100,0
|
|
20250103,163000,129320005,3100,3100,3100,3100,0
|
|
20250103,162900,129320005,3100,3100,3100,3100,0
|
|
20250103,162800,129320005,3100,3100,3100,3100,0
|
|
20250103,162700,129320005,3100,3100,3100,3100,0
|
|
20250103,162600,129320005,3100,3100,3100,3100,0
|
|
20250103,162500,129320005,3100,3100,3100,3100,0
|
|
20250103,162400,129320005,3100,3100,3100,3100,0
|
|
20250103,162300,129320005,3100,3100,3100,3100,0
|
|
20250103,162200,129320005,3100,3100,3100,3100,0
|
|
20250103,162100,129320005,3100,3100,3100,3100,0
|
|
20250103,162000,129320005,3100,3100,3100,3100,0
|
|
20250103,161900,129320005,3100,3100,3100,3100,0
|
|
20250103,161800,129320005,3100,3100,3100,3100,0
|
|
20250103,161700,129320005,3100,3100,3100,3100,0
|
|
20250103,161600,129320005,3100,3100,3100,3100,0
|
|
20250103,161500,129320005,3100,3100,3100,3100,0
|
|
20250103,161400,129320005,3100,3100,3100,3100,0
|
|
20250103,161300,129320005,3100,3100,3100,3100,0
|
|
20250103,161200,129320005,3100,3100,3100,3100,0
|
|
20250103,161100,129320005,3100,3100,3100,3100,0
|
|
20250103,161000,129320005,3100,3100,3100,3100,734
|
|
20250103,160900,129320005,3100,3100,3100,3100,0
|
|
20250103,160800,129320005,3100,3100,3100,3100,0
|
|
20250103,160700,129320005,3100,3100,3100,3100,0
|
|
20250103,160600,129320005,3100,3100,3100,3100,0
|
|
20250103,160500,129320005,3100,3100,3100,3100,0
|
|
20250103,160400,129320005,3100,3100,3100,3100,0
|
|
20250103,160300,129320005,3100,3100,3100,3100,0
|
|
20250103,160200,129320005,3100,3100,3100,3100,0
|
|
20250103,160100,129320005,3100,3100,3100,3100,0
|
|
20250103,160000,129320005,3100,3100,3100,3100,0
|
|
20250103,155900,129320005,3100,3100,3100,3100,0
|
|
20250103,155800,129320005,3100,3100,3100,3100,0
|
|
20250103,155700,129320005,3100,3100,3100,3100,0
|
|
20250103,155600,129320005,3100,3100,3100,3100,0
|
|
20250103,155500,129320005,3100,3100,3100,3100,0
|
|
20250103,155400,129320005,3100,3100,3100,3100,0
|
|
20250103,155300,129320005,3100,3100,3100,3100,0
|
|
20250103,155200,129320005,3100,3100,3100,3100,0
|
|
20250103,155100,129320005,3100,3100,3100,3100,0
|
|
20250103,155000,129320005,3100,3100,3100,3100,0
|
|
20250103,154900,129320005,3100,3100,3100,3100,0
|
|
20250103,154800,129320005,3100,3100,3100,3100,0
|
|
20250103,154700,129320005,3100,3100,3100,3100,0
|
|
20250103,154600,129320005,3100,3100,3100,3100,0
|
|
20250103,154500,129320005,3100,3100,3100,3100,0
|
|
20250103,154400,129320005,3100,3100,3100,3100,0
|
|
20250103,154300,129320005,3100,3100,3100,3100,0
|
|
20250103,154200,129320005,3100,3100,3100,3100,0
|
|
20250103,154100,129320005,3100,3100,3100,3100,0
|
|
20250103,154000,129320005,3100,3100,3100,3100,734
|
|
20250103,153900,129320005,3100,3100,3100,3100,0
|
|
20250103,153800,129320005,3100,3100,3100,3100,0
|
|
20250103,153700,129320005,3100,3100,3100,3100,0
|
|
20250103,153600,129320005,3100,3100,3100,3100,0
|
|
20250103,153500,129320005,3100,3100,3100,3100,0
|
|
20250103,153400,129320005,3100,3100,3100,3100,0
|
|
20250103,153300,129320005,3100,3100,3100,3100,0
|
|
20250103,153200,129320005,3100,3100,3100,3100,0
|
|
20250103,153100,129320005,3100,3100,3100,3100,0
|
|
20250103,153000,129320005,3100,3100,3100,3100,734
|
|
20250103,152900,127044605,3090,3090,3090,3090,0
|
|
20250103,152800,127044605,3090,3090,3090,3090,0
|
|
20250103,152700,127044605,3090,3090,3090,3090,0
|
|
20250103,152600,127044605,3090,3090,3090,3090,0
|
|
20250103,152500,127044605,3090,3090,3090,3090,0
|
|
20250103,152400,127044605,3090,3090,3090,3090,0
|
|
20250103,152300,127044605,3090,3090,3090,3090,0
|
|
20250103,152200,127044605,3090,3090,3090,3090,0
|
|
20250103,152100,127044605,3090,3090,3090,3090,0
|
|
20250103,152000,127044605,3090,3090,3090,3090,0
|
|
20250103,151900,127044605,3090,3090,3090,3090,0
|
|
20250103,151800,127044605,3090,3090,3090,3090,0
|
|
20250103,151700,127044605,3090,3090,3090,3090,0
|
|
20250103,151600,127044605,3090,3090,3090,3090,0
|
|
20250103,151500,127044605,3090,3090,3090,3090,1
|
|
20250103,151400,127041515,3090,3090,3090,3090,500
|
|
20250103,151300,125496515,3090,3090,3090,3090,0
|
|
20250103,151200,125496515,3090,3090,3090,3090,330
|
|
20250103,151100,124476815,3090,3090,3090,3090,0
|
|
20250103,151000,124476815,3090,3090,3090,3090,0
|
|
20250103,150900,124476815,3090,3090,3090,3090,0
|
|
20250103,150800,124476815,3090,3090,3090,3090,0
|
|
20250103,150700,124476815,3090,3090,3090,3090,849
|
|
20250103,150600,121853405,3090,3090,3090,3090,0
|
|
20250103,150500,121853405,3090,3090,3090,3090,551
|
|
20250103,150400,120150815,3095,3095,3095,3095,0
|
|
20250103,150300,120150815,3095,3095,3095,3095,1050
|
|
20250103,150200,116901065,3095,3095,3095,3095,0
|
|
20250103,150100,116901065,3095,3095,3095,3095,0
|
|
20250103,150000,116901065,3095,3095,3095,3095,0
|
|
20250103,145900,116901065,3095,3095,3095,3095,0
|
|
20250103,145800,116901065,3095,3095,3095,3095,0
|
|
20250103,145700,116901065,3095,3095,3095,3095,0
|
|
20250103,145600,116901065,3095,3095,3095,3095,54
|
|
20250103,145500,116733935,3095,3095,3095,3095,0
|
|
20250103,145400,116733935,3095,3095,3095,3095,0
|
|
20250103,145300,116733935,3095,3095,3095,3095,0
|
|
20250103,145200,116733935,3095,3095,3095,3095,147
|
|
20250103,145100,116278970,3090,3090,3090,3090,1015
|
|
20250103,145000,113142620,3090,3090,3090,3090,0
|
|
20250103,144900,113142620,3090,3090,3090,3090,0
|
|
20250103,144800,113142620,3090,3090,3090,3090,0
|
|
20250103,144700,113142620,3090,3090,3090,3090,0
|
|
20250103,144600,113142620,3090,3090,3090,3090,0
|
|
20250103,144500,113142620,3090,3090,3090,3090,0
|
|
20250103,144400,113142620,3090,3090,3090,3090,0
|
|
20250103,144300,113142620,3090,3090,3090,3090,0
|
|
20250103,144200,113142620,3090,3090,3090,3090,0
|
|
20250103,144100,113142620,3090,3080,3090,3080,497
|
|
20250103,144000,111610290,3080,3080,3080,3080,20
|
|
20250103,143900,111548690,3080,3080,3080,3080,0
|
|
20250103,143800,111548690,3080,3080,3080,3080,0
|
|
20250103,143700,111548690,3080,3080,3080,3080,0
|
|
20250103,143600,111548690,3080,3080,3080,3080,0
|
|
20250103,143500,111548690,3080,3080,3080,3080,40
|
|
20250103,143400,111425490,3080,3080,3080,3080,40
|
|
20250103,143300,111302290,3080,3080,3080,3080,20
|
|
20250103,143200,111240690,3080,3080,3080,3080,20
|
|
20250103,143100,111179090,3085,3085,3085,3085,0
|
|
20250103,143000,111179090,3085,3085,3085,3085,1
|
|
20250103,142900,111176005,3080,3080,3080,3080,0
|
|
20250103,142800,111176005,3080,3080,3080,3080,0
|
|
20250103,142700,111176005,3080,3080,3080,3080,0
|
|
20250103,142600,111176005,3080,3080,3080,3080,0
|
|
20250103,142500,111176005,3080,3080,3080,3080,0
|
|
20250103,142400,111176005,3080,3080,3080,3080,12
|
|
20250103,142300,111139045,3080,3080,3080,3080,0
|
|
20250103,142200,111139045,3080,3080,3080,3080,0
|
|
20250103,142100,111139045,3080,3080,3080,3080,15
|
|
20250103,142000,111092845,3080,3080,3080,3080,0
|
|
20250103,141900,111092845,3080,3080,3080,3080,0
|
|
20250103,141800,111092845,3080,3080,3080,3080,0
|
|
20250103,141700,111092845,3080,3080,3080,3080,436
|
|
20250103,141600,109749965,3080,3080,3080,3080,324
|
|
20250103,141500,108752045,3080,3080,3080,3080,0
|
|
20250103,141400,108752045,3080,3080,3080,3080,0
|
|
20250103,141300,108752045,3080,3080,3080,3080,0
|
|
20250103,141200,108752045,3080,3080,3080,3080,0
|
|
20250103,141100,108752045,3080,3080,3080,3080,0
|
|
20250103,141000,108752045,3080,3080,3080,3080,0
|
|
20250103,140900,108752045,3080,3080,3080,3080,0
|
|
20250103,140800,108752045,3080,3080,3080,3080,100
|
|
20250103,140700,108444045,3080,3080,3080,3080,417
|
|
20250103,140600,107159685,3080,3080,3080,3080,0
|
|
20250103,140500,107159685,3080,3080,3080,3080,0
|
|
20250103,140400,107159685,3080,3080,3080,3080,0
|
|
20250103,140300,107159685,3080,3080,3080,3080,0
|
|
20250103,140200,107159685,3080,3080,3080,3080,0
|
|
20250103,140100,107159685,3080,3080,3080,3080,0
|
|
20250103,140000,107159685,3080,3080,3080,3080,0
|
|
20250103,135900,107159685,3080,3080,3080,3080,25
|
|
20250103,135800,107082685,3080,3080,3080,3080,20
|
|
20250103,135700,107021085,3080,3080,3080,3080,70
|
|
20250103,135600,106805485,3080,3075,3080,3075,30
|
|
20250103,135500,106713135,3080,3080,3080,3080,20
|
|
20250103,135400,106651535,3080,3080,3080,3080,22
|
|
20250103,135300,106583775,3075,3075,3075,3075,0
|
|
20250103,135200,106583775,3075,3075,3075,3075,0
|
|
20250103,135100,106583775,3075,3075,3075,3075,115
|
|
20250103,135000,106230150,3075,3075,3075,3075,0
|
|
20250103,134900,106230150,3075,3075,3075,3075,0
|
|
20250103,134800,106230150,3075,3075,3075,3075,0
|
|
20250103,134700,106230150,3075,3075,3075,3075,0
|
|
20250103,134600,106230150,3075,3075,3075,3075,999
|
|
20250103,134500,103158225,3075,3075,3075,3075,0
|
|
20250103,134400,103158225,3075,3075,3075,3075,0
|
|
20250103,134300,103158225,3075,3075,3075,3075,0
|
|
20250103,134200,103158225,3075,3075,3075,3075,0
|
|
20250103,134100,103158225,3075,3075,3075,3075,0
|
|
20250103,134000,103158225,3075,3075,3075,3075,0
|
|
20250103,133900,103158225,3075,3075,3075,3075,1
|
|
20250103,133800,103155150,3075,3075,3075,3075,0
|
|
20250103,133700,103155150,3075,3075,3075,3075,134
|
|
20250103,133600,102743100,3080,3080,3080,3080,3359
|
|
20250103,133500,92397380,3085,3085,3085,3085,566
|
|
20250103,133400,90651270,3090,3090,3090,3090,0
|
|
20250103,133300,90651270,3090,3090,3090,3090,0
|
|
20250103,133200,90651270,3090,3090,3090,3090,129
|
|
20250103,133100,90252660,3090,3090,3090,3090,0
|
|
20250103,133000,90252660,3090,3090,3090,3090,10
|
|
20250103,132900,90221760,3090,3090,3090,3090,8
|
|
20250103,132800,90197040,3090,3090,3090,3090,66
|
|
20250103,132700,89993100,3090,3090,3090,3090,0
|
|
20250103,132600,89993100,3090,3090,3090,3090,0
|
|
20250103,132500,89993100,3090,3090,3090,3090,0
|
|
20250103,132400,89993100,3090,3090,3090,3090,0
|
|
20250103,132300,89993100,3090,3090,3090,3090,0
|
|
20250103,132200,89993100,3090,3090,3090,3090,0
|
|
20250103,132100,89993100,3090,3090,3090,3090,0
|
|
20250103,132000,89993100,3090,3090,3090,3090,0
|
|
20250103,131900,89993100,3090,3090,3090,3090,0
|
|
20250103,131800,89993100,3090,3090,3090,3090,0
|
|
20250103,131700,89993100,3090,3090,3090,3090,0
|
|
20250103,131600,89993100,3090,3090,3090,3090,0
|
|
20250103,131500,89993100,3090,3090,3090,3090,5
|
|
20250103,131400,89977650,3095,3095,3095,3095,0
|
|
20250103,131300,89977650,3095,3095,3095,3095,0
|
|
20250103,131200,89977650,3095,3095,3095,3095,0
|
|
20250103,131100,89977650,3095,3095,3095,3095,0
|
|
20250103,131000,89977650,3095,3095,3095,3095,0
|
|
20250103,130900,89977650,3095,3095,3095,3095,0
|
|
20250103,130800,89977650,3095,3095,3095,3095,0
|
|
20250103,130700,89977650,3095,3095,3095,3095,0
|
|
20250103,130600,89977650,3095,3095,3095,3095,0
|
|
20250103,130500,89977650,3095,3095,3095,3095,0
|
|
20250103,130400,89977650,3095,3095,3095,3095,0
|
|
20250103,130300,89977650,3095,3095,3095,3095,0
|
|
20250103,130200,89977650,3095,3095,3095,3095,0
|
|
20250103,130100,89977650,3095,3095,3095,3095,0
|
|
20250103,130000,89977650,3095,3095,3095,3095,0
|
|
20250103,125900,89977650,3095,3095,3095,3095,0
|
|
20250103,125800,89977650,3095,3095,3095,3095,0
|
|
20250103,125700,89977650,3095,3095,3095,3095,0
|
|
20250103,125600,89977650,3095,3095,3095,3095,0
|
|
20250103,125500,89977650,3095,3095,3095,3095,0
|
|
20250103,125400,89977650,3095,3090,3095,3090,10
|
|
20250103,125300,89946745,3095,3095,3095,3095,1
|
|
20250103,125200,89943650,3090,3090,3090,3090,0
|
|
20250103,125100,89943650,3090,3090,3090,3090,0
|
|
20250103,125000,89943650,3090,3100,3100,3090,32
|
|
20250103,124900,89844760,3100,3100,3100,3100,0
|
|
20250103,124800,89844760,3100,3100,3100,3100,0
|
|
20250103,124700,89844760,3100,3100,3100,3100,1
|
|
20250103,124600,89841660,3100,3100,3100,3100,0
|
|
20250103,124500,89841660,3100,3100,3100,3100,1
|
|
20250103,124400,89838560,3100,3100,3100,3100,0
|
|
20250103,124300,89838560,3100,3100,3100,3100,0
|
|
20250103,124200,89838560,3100,3100,3100,3100,1
|
|
20250103,124100,89835460,3100,3100,3100,3100,0
|
|
20250103,124000,89835460,3100,3100,3100,3100,0
|
|
20250103,123900,89835460,3100,3100,3100,3100,1
|
|
20250103,123800,89832360,3100,3100,3100,3100,0
|
|
20250103,123700,89832360,3100,3100,3100,3100,1
|
|
20250103,123600,89829260,3100,3100,3100,3100,0
|
|
20250103,123500,89829260,3100,3100,3100,3100,0
|
|
20250103,123400,89829260,3100,3100,3100,3100,1
|
|
20250103,123300,89826160,3095,3095,3095,3095,0
|
|
20250103,123200,89826160,3095,3100,3100,3095,2426
|
|
20250103,123100,82305570,3105,3105,3105,3105,1
|
|
20250103,123000,82302465,3100,3100,3100,3100,2429
|
|
20250103,122900,74772565,3100,3095,3100,3095,1658
|
|
20250103,122800,69633855,3095,3090,3095,3090,12
|
|
20250103,122700,69596770,3095,3095,3095,3095,1
|
|
20250103,122600,69593675,3090,3090,3090,3090,70
|
|
20250103,122500,69377375,3095,3095,3095,3095,0
|
|
20250103,122400,69377375,3095,3095,3095,3095,1
|
|
20250103,122300,69374280,3095,3095,3095,3095,0
|
|
20250103,122200,69374280,3095,3095,3095,3095,0
|
|
20250103,122100,69374280,3095,3095,3095,3095,0
|
|
20250103,122000,69374280,3095,3095,3095,3095,1
|
|
20250103,121900,69371185,3095,3095,3095,3095,1
|
|
20250103,121800,69368090,3095,3095,3095,3095,0
|
|
20250103,121700,69368090,3095,3095,3095,3095,0
|
|
20250103,121600,69368090,3095,3095,3095,3095,1
|
|
20250103,121500,69364995,3095,3095,3095,3095,0
|
|
20250103,121400,69364995,3095,3095,3095,3095,0
|
|
20250103,121300,69364995,3095,3095,3095,3095,1
|
|
20250103,121200,69361900,3095,3095,3095,3095,0
|
|
20250103,121100,69361900,3095,3095,3095,3095,0
|
|
20250103,121000,69361900,3095,3095,3095,3095,1
|
|
20250103,120900,69358805,3095,3095,3095,3095,0
|
|
20250103,120800,69358805,3095,3095,3095,3095,1
|
|
20250103,120700,69355710,3090,3090,3090,3090,0
|
|
20250103,120600,69355710,3090,3090,3090,3090,11
|
|
20250103,120500,69321720,3090,3095,3095,3090,14
|
|
20250103,120400,69278455,3095,3095,3095,3095,1
|
|
20250103,120300,69275360,3090,3090,3090,3090,4
|
|
20250103,120200,69263000,3090,3090,3090,3090,96
|
|
20250103,120100,68966360,3095,3095,3095,3095,0
|
|
20250103,120000,68966360,3095,3090,3095,3090,3
|
|
20250103,115900,68957085,3090,3090,3090,3090,2
|
|
20250103,115800,68950905,3090,3090,3090,3090,19
|
|
20250103,115700,68892195,3095,3095,3095,3095,1
|
|
20250103,115600,68889100,3090,3090,3090,3090,1191
|
|
20250103,115500,65208910,3090,3090,3090,3090,0
|
|
20250103,115400,65208910,3090,3090,3090,3090,1
|
|
20250103,115300,65205820,3090,3090,3090,3090,1
|
|
20250103,115200,65202730,3090,3090,3090,3090,0
|
|
20250103,115100,65202730,3090,3090,3090,3090,0
|
|
20250103,115000,65202730,3090,3090,3090,3090,1
|
|
20250103,114900,65199640,3090,3090,3090,3090,0
|
|
20250103,114800,65199640,3090,3090,3090,3090,0
|
|
20250103,114700,65199640,3090,3090,3090,3090,0
|
|
20250103,114600,65199640,3090,3090,3090,3090,1
|
|
20250103,114500,65196550,3090,3090,3090,3090,0
|
|
20250103,114400,65196550,3090,3090,3090,3090,0
|
|
20250103,114300,65196550,3090,3090,3090,3090,1
|
|
20250103,114200,65193460,3090,3090,3090,3090,1
|
|
20250103,114100,65190370,3090,3090,3090,3090,300
|
|
20250103,114000,64263370,3090,3090,3090,3090,0
|
|
20250103,113900,64263370,3090,3090,3090,3090,1
|
|
20250103,113800,64260280,3090,3090,3090,3090,0
|
|
20250103,113700,64260280,3090,3090,3090,3090,0
|
|
20250103,113600,64260280,3090,3090,3090,3090,1
|
|
20250103,113500,64257190,3090,3090,3090,3090,0
|
|
20250103,113400,64257190,3090,3090,3090,3090,1
|
|
20250103,113300,64254100,3090,3090,3090,3090,0
|
|
20250103,113200,64254100,3090,3090,3090,3090,0
|
|
20250103,113100,64254100,3090,3090,3090,3090,1
|
|
20250103,113000,64251010,3090,3090,3090,3090,0
|
|
20250103,112900,64251010,3090,3090,3090,3090,0
|
|
20250103,112800,64251010,3090,3090,3090,3090,1
|
|
20250103,112700,64247920,3090,3090,3090,3090,0
|
|
20250103,112600,64247920,3090,3090,3090,3090,0
|
|
20250103,112500,64247920,3090,3090,3090,3090,1
|
|
20250103,112400,64244830,3090,3090,3090,3090,0
|
|
20250103,112300,64244830,3090,3085,3090,3085,1203
|
|
20250103,112200,60527970,3085,3085,3085,3085,0
|
|
20250103,112100,60527970,3085,3085,3085,3085,0
|
|
20250103,112000,60527970,3085,3085,3085,3085,1
|
|
20250103,111900,60524885,3085,3085,3085,3085,0
|
|
20250103,111800,60524885,3085,3085,3085,3085,0
|
|
20250103,111700,60524885,3085,3085,3085,3085,1
|
|
20250103,111600,60521800,3085,3085,3085,3085,1
|
|
20250103,111500,60518715,3085,3085,3085,3085,0
|
|
20250103,111400,60518715,3085,3085,3085,3085,0
|
|
20250103,111300,60518715,3085,3085,3085,3085,1
|
|
20250103,111200,60515630,3085,3085,3085,3085,10
|
|
20250103,111100,60484780,3085,3085,3085,3085,0
|
|
20250103,111000,60484780,3085,3085,3085,3085,0
|
|
20250103,110900,60484780,3085,3085,3085,3085,1
|
|
20250103,110800,60481695,3085,3085,3085,3085,1
|
|
20250103,110700,60478610,3085,3085,3085,3085,1
|
|
20250103,110600,60475525,3085,3085,3085,3085,0
|
|
20250103,110500,60475525,3085,3085,3085,3085,1
|
|
20250103,110400,60472440,3090,3090,3090,3090,0
|
|
20250103,110300,60472440,3090,3090,3090,3090,0
|
|
20250103,110200,60472440,3090,3090,3090,3090,1
|
|
20250103,110100,60469350,3080,3080,3080,3080,0
|
|
20250103,110000,60469350,3080,3080,3080,3080,100
|
|
20250103,105900,60161350,3090,3080,3090,3080,664
|
|
20250103,105800,58113990,3075,3075,3075,3075,0
|
|
20250103,105700,58113990,3075,3075,3075,3075,953
|
|
20250103,105600,55183515,3075,3075,3075,3075,0
|
|
20250103,105500,55183515,3075,3075,3075,3075,0
|
|
20250103,105400,55183515,3075,3075,3075,3075,1
|
|
20250103,105300,55180440,3075,3075,3075,3075,80
|
|
20250103,105200,54934440,3075,3075,3075,3075,1
|
|
20250103,105100,54931365,3075,3075,3075,3075,1
|
|
20250103,105000,54928290,3070,3075,3075,3070,401
|
|
20250103,104900,53697215,3075,3075,3075,3075,51
|
|
20250103,104800,53540390,3075,3075,3075,3075,0
|
|
20250103,104700,53540390,3075,3075,3075,3075,0
|
|
20250103,104600,53540390,3075,3075,3075,3075,1
|
|
20250103,104500,53537315,3070,3070,3070,3070,0
|
|
20250103,104400,53537315,3070,3070,3070,3070,837
|
|
20250103,104300,50967725,3075,3075,3075,3075,1
|
|
20250103,104200,50964650,3070,3080,3080,3070,1496
|
|
20250103,104100,46364435,3085,3085,3085,3085,0
|
|
20250103,104000,46364435,3085,3085,3085,3085,1
|
|
20250103,103900,46361350,3085,3085,3085,3085,0
|
|
20250103,103800,46361350,3085,3085,3085,3085,50
|
|
20250103,103700,46207100,3085,3085,3085,3085,0
|
|
20250103,103600,46207100,3085,3075,3085,3075,327
|
|
20250103,103500,45201565,3085,3085,3085,3085,0
|
|
20250103,103400,45201565,3085,3085,3085,3085,7
|
|
20250103,103300,45179970,3080,3080,3080,3080,10
|
|
20250103,103200,45149170,3080,3080,3080,3080,0
|
|
20250103,103100,45149170,3080,3080,3080,3080,1
|
|
20250103,103000,45146090,3080,3080,3080,3080,0
|
|
20250103,102900,45146090,3080,3080,3080,3080,174
|
|
20250103,102800,44610170,3085,3085,3085,3085,1
|
|
20250103,102700,44607085,3085,3085,3085,3085,0
|
|
20250103,102600,44607085,3085,3085,3085,3080,302
|
|
20250103,102500,43675420,3085,3085,3085,3085,136
|
|
20250103,102400,43255860,3095,3095,3095,3095,0
|
|
20250103,102300,43255860,3095,3095,3095,3095,1
|
|
20250103,102200,43252765,3090,3090,3090,3090,2006
|
|
20250103,102100,37054225,3090,3090,3090,3090,0
|
|
20250103,102000,37054225,3090,3090,3090,3090,1
|
|
20250103,101900,37051135,3085,3085,3085,3085,0
|
|
20250103,101800,37051135,3085,3085,3085,3085,0
|
|
20250103,101700,37051135,3085,3085,3085,3085,67
|
|
20250103,101600,36844440,3080,3080,3080,3080,460
|
|
20250103,101500,35427640,3085,3085,3085,3085,1
|
|
20250103,101400,35424555,3085,3085,3085,3085,3
|
|
20250103,101300,35415300,3085,3085,3085,3085,0
|
|
20250103,101200,35415300,3085,3085,3085,3085,1
|
|
20250103,101100,35412215,3085,3075,3085,3075,30
|
|
20250103,101000,35319865,3085,3085,3085,3085,50
|
|
20250103,100900,35165615,3085,3080,3085,3080,4
|
|
20250103,100800,35153280,3085,3085,3085,3085,1
|
|
20250103,100700,35150195,3085,3080,3085,3080,9
|
|
20250103,100600,35122465,3080,3080,3080,3080,9
|
|
20250103,100500,35094745,3090,3090,3090,3090,0
|
|
20250103,100400,35094745,3090,3090,3090,3090,1
|
|
20250103,100300,35091655,3085,3085,3085,3085,0
|
|
20250103,100200,35091655,3085,3080,3085,3080,107
|
|
20250103,100100,34761565,3085,3085,3085,3085,1
|
|
20250103,100000,34758480,3085,3085,3085,3085,0
|
|
20250103,095900,34758480,3085,3085,3085,3085,2
|
|
20250103,095800,34752310,3090,3090,3090,3090,0
|
|
20250103,095700,34752310,3090,3090,3090,3090,1
|
|
20250103,095600,34749220,3090,3080,3090,3080,1820
|
|
20250103,095500,29127460,3090,3090,3090,3090,0
|
|
20250103,095400,29127460,3090,3090,3090,3090,0
|
|
20250103,095300,29127460,3090,3085,3090,3085,138
|
|
20250103,095200,28701045,3090,3080,3090,3080,504
|
|
20250103,095100,27148690,3080,3085,3085,3080,2112
|
|
20250103,095000,20640670,3085,3085,3085,3085,0
|
|
20250103,094900,20640670,3085,3085,3085,3085,3
|
|
20250103,094800,20631415,3085,3085,3085,3085,201
|
|
20250103,094700,20011330,3085,3085,3085,3085,0
|
|
20250103,094600,20011330,3085,3085,3085,3085,0
|
|
20250103,094500,20011330,3085,3085,3085,3085,63
|
|
20250103,094400,19816975,3085,3085,3085,3085,0
|
|
20250103,094300,19816975,3085,3085,3085,3085,200
|
|
20250103,094200,19199975,3085,3080,3085,3080,2
|
|
20250103,094100,19193810,3080,3080,3090,3080,301
|
|
20250103,094000,18266035,3070,3070,3070,3070,0
|
|
20250103,093900,18266035,3070,3075,3075,3070,400
|
|
20250103,093800,17037750,3080,3080,3080,3080,1001
|
|
20250103,093700,13954670,3080,3080,3080,3080,0
|
|
20250103,093600,13954670,3080,3080,3080,3080,51
|
|
20250103,093500,13797590,3080,3080,3080,3080,0
|
|
20250103,093400,13797590,3080,3080,3080,3080,0
|
|
20250103,093300,13797590,3080,3070,3080,3070,3
|
|
20250103,093200,13788360,3080,3075,3080,3070,501
|
|
20250103,093100,12248330,3075,3075,3075,3070,404
|
|
20250103,093000,11008030,3075,3075,3075,3075,2
|
|
20250103,092900,11001880,3080,3080,3080,3080,181
|
|
20250103,092800,10444400,3080,3070,3080,3070,500
|
|
20250103,092700,8909390,3080,3080,3080,3080,0
|
|
20250103,092600,8909390,3080,3080,3080,3080,0
|
|
20250103,092500,8909390,3080,3080,3090,3080,11
|
|
20250103,092400,8875420,3080,3080,3080,3080,0
|
|
20250103,092300,8875420,3080,3080,3080,3080,0
|
|
20250103,092200,8875420,3080,3080,3080,3080,1
|
|
20250103,092100,8872340,3095,3095,3095,3095,0
|
|
20250103,092000,8872340,3095,3095,3095,3095,0
|
|
20250103,091900,8872340,3095,3095,3095,3095,1
|
|
20250103,091800,8869245,3095,3095,3095,3095,0
|
|
20250103,091700,8869245,3095,3075,3095,3075,868
|
|
20250103,091600,6200125,3095,3095,3095,3095,0
|
|
20250103,091500,6200125,3095,3095,3095,3095,25
|
|
20250103,091400,6122750,3095,3095,3095,3095,1
|
|
20250103,091300,6119655,3095,3095,3095,3095,0
|
|
20250103,091200,6119655,3095,3095,3095,3095,0
|
|
20250103,091100,6119655,3095,3095,3095,3085,17
|
|
20250103,091000,6067150,3095,3095,3095,3095,0
|
|
20250103,090900,6067150,3095,3095,3095,3095,1
|
|
20250103,090800,6064055,3100,3100,3100,3100,0
|
|
20250103,090700,6064055,3100,3100,3100,3100,300
|
|
20250103,090600,5134055,3100,3100,3100,3100,1
|
|
20250103,090500,5130955,3070,3070,3070,3070,0
|
|
20250103,090400,5130955,3070,3075,3075,3070,587
|
|
20250103,090300,3326290,3110,3110,3110,3110,319
|
|
20250103,090200,2334200,3110,3070,3110,3070,424
|
|
20250103,090100,1025380,3070,3070,3070,3070,323
|
|
20250103,090000,33770,3070,3070,3070,3070,11
|