585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184200,330024135,3500,3500,3500,3500,556
|
|
20250122,184100,330024135,3500,3500,3500,3500,0
|
|
20250122,184000,330024135,3500,3500,3500,3500,0
|
|
20250122,183900,330024135,3500,3500,3500,3500,0
|
|
20250122,183800,330024135,3500,3500,3500,3500,0
|
|
20250122,183700,330024135,3500,3500,3500,3500,0
|
|
20250122,183600,330024135,3500,3500,3500,3500,0
|
|
20250122,183500,330024135,3500,3500,3500,3500,0
|
|
20250122,183400,330024135,3500,3500,3500,3500,0
|
|
20250122,183300,330024135,3500,3500,3500,3500,0
|
|
20250122,183200,330024135,3500,3500,3500,3500,0
|
|
20250122,183100,330024135,3500,3500,3500,3500,0
|
|
20250122,183000,330024135,3500,3500,3500,3500,0
|
|
20250122,182900,330024135,3500,3500,3500,3500,0
|
|
20250122,182800,330024135,3500,3500,3500,3500,0
|
|
20250122,182700,330024135,3500,3500,3500,3500,0
|
|
20250122,182600,330024135,3500,3500,3500,3500,0
|
|
20250122,182500,330024135,3500,3500,3500,3500,0
|
|
20250122,182400,330024135,3500,3500,3500,3500,0
|
|
20250122,182300,330024135,3500,3500,3500,3500,0
|
|
20250122,182200,330024135,3500,3500,3500,3500,0
|
|
20250122,182100,330024135,3500,3500,3500,3500,0
|
|
20250122,182000,330024135,3500,3500,3500,3500,0
|
|
20250122,181900,330024135,3500,3500,3500,3500,0
|
|
20250122,181800,330024135,3500,3500,3500,3500,0
|
|
20250122,181700,330024135,3500,3500,3500,3500,0
|
|
20250122,181600,330024135,3500,3500,3500,3500,0
|
|
20250122,181500,330024135,3500,3500,3500,3500,0
|
|
20250122,181400,330024135,3500,3500,3500,3500,0
|
|
20250122,181300,330024135,3500,3500,3500,3500,0
|
|
20250122,181200,330024135,3500,3500,3500,3500,556
|
|
20250122,181100,330024135,3500,3500,3500,3500,0
|
|
20250122,181000,330024135,3500,3500,3500,3500,0
|
|
20250122,180900,330024135,3500,3500,3500,3500,0
|
|
20250122,180800,330024135,3500,3500,3500,3500,0
|
|
20250122,180700,330024135,3500,3500,3500,3500,0
|
|
20250122,180600,330024135,3500,3500,3500,3500,0
|
|
20250122,180500,330024135,3500,3500,3500,3500,0
|
|
20250122,180400,330024135,3500,3500,3500,3500,0
|
|
20250122,180300,330024135,3500,3500,3500,3500,0
|
|
20250122,180200,330024135,3500,3500,3500,3500,0
|
|
20250122,180100,330024135,3500,3500,3500,3500,0
|
|
20250122,180000,330024135,3500,3500,3500,3500,0
|
|
20250122,175900,330024135,3500,3500,3500,3500,0
|
|
20250122,175800,330024135,3500,3500,3500,3500,0
|
|
20250122,175700,330024135,3500,3500,3500,3500,0
|
|
20250122,175600,330024135,3500,3500,3500,3500,0
|
|
20250122,175500,330024135,3500,3500,3500,3500,0
|
|
20250122,175400,330024135,3500,3500,3500,3500,0
|
|
20250122,175300,330024135,3500,3500,3500,3500,0
|
|
20250122,175200,330024135,3500,3500,3500,3500,0
|
|
20250122,175100,330024135,3500,3500,3500,3500,0
|
|
20250122,175000,330024135,3500,3500,3500,3500,0
|
|
20250122,174900,330024135,3500,3500,3500,3500,0
|
|
20250122,174800,330024135,3500,3500,3500,3500,0
|
|
20250122,174700,330024135,3500,3500,3500,3500,0
|
|
20250122,174600,330024135,3500,3500,3500,3500,0
|
|
20250122,174500,330024135,3500,3500,3500,3500,0
|
|
20250122,174400,330024135,3500,3500,3500,3500,0
|
|
20250122,174300,330024135,3500,3500,3500,3500,0
|
|
20250122,174200,330024135,3500,3500,3500,3500,556
|
|
20250122,174100,330024135,3500,3500,3500,3500,0
|
|
20250122,174000,330024135,3500,3500,3500,3500,0
|
|
20250122,173900,330024135,3500,3500,3500,3500,0
|
|
20250122,173800,330024135,3500,3500,3500,3500,0
|
|
20250122,173700,330024135,3500,3500,3500,3500,0
|
|
20250122,173600,330024135,3500,3500,3500,3500,0
|
|
20250122,173500,330024135,3500,3500,3500,3500,0
|
|
20250122,173400,330024135,3500,3500,3500,3500,0
|
|
20250122,173300,330024135,3500,3500,3500,3500,0
|
|
20250122,173200,330024135,3500,3500,3500,3500,0
|
|
20250122,173100,330024135,3500,3500,3500,3500,0
|
|
20250122,173000,330024135,3500,3500,3500,3500,0
|
|
20250122,172900,330024135,3500,3500,3500,3500,0
|
|
20250122,172800,330024135,3500,3500,3500,3500,0
|
|
20250122,172700,330024135,3500,3500,3500,3500,0
|
|
20250122,172600,330024135,3500,3500,3500,3500,0
|
|
20250122,172500,330024135,3500,3500,3500,3500,0
|
|
20250122,172400,330024135,3500,3500,3500,3500,0
|
|
20250122,172300,330024135,3500,3500,3500,3500,0
|
|
20250122,172200,330024135,3500,3500,3500,3500,0
|
|
20250122,172100,330024135,3500,3500,3500,3500,0
|
|
20250122,172000,330024135,3500,3500,3500,3500,0
|
|
20250122,171900,330024135,3500,3500,3500,3500,0
|
|
20250122,171800,330024135,3500,3500,3500,3500,0
|
|
20250122,171700,330024135,3500,3500,3500,3500,0
|
|
20250122,171600,330024135,3500,3500,3500,3500,0
|
|
20250122,171500,330024135,3500,3500,3500,3500,0
|
|
20250122,171400,330024135,3500,3500,3500,3500,0
|
|
20250122,171300,330024135,3500,3500,3500,3500,0
|
|
20250122,171200,330024135,3500,3500,3500,3500,556
|
|
20250122,171100,330024135,3500,3500,3500,3500,0
|
|
20250122,171000,330024135,3500,3500,3500,3500,0
|
|
20250122,170900,330024135,3500,3500,3500,3500,0
|
|
20250122,170800,330024135,3500,3500,3500,3500,0
|
|
20250122,170700,330024135,3500,3500,3500,3500,0
|
|
20250122,170600,330024135,3500,3500,3500,3500,0
|
|
20250122,170500,330024135,3500,3500,3500,3500,0
|
|
20250122,170400,330024135,3500,3500,3500,3500,0
|
|
20250122,170300,330024135,3500,3500,3500,3500,0
|
|
20250122,170200,330024135,3500,3500,3500,3500,0
|
|
20250122,170100,330024135,3500,3500,3500,3500,0
|
|
20250122,170000,330024135,3500,3500,3500,3500,0
|
|
20250122,165900,330024135,3500,3500,3500,3500,0
|
|
20250122,165800,330024135,3500,3500,3500,3500,0
|
|
20250122,165700,330024135,3500,3500,3500,3500,0
|
|
20250122,165600,330024135,3500,3500,3500,3500,0
|
|
20250122,165500,330024135,3500,3500,3500,3500,0
|
|
20250122,165400,330024135,3500,3500,3500,3500,0
|
|
20250122,165300,330024135,3500,3500,3500,3500,0
|
|
20250122,165200,330024135,3500,3500,3500,3500,0
|
|
20250122,165100,330024135,3500,3500,3500,3500,0
|
|
20250122,165000,330024135,3500,3500,3500,3500,0
|
|
20250122,164900,330024135,3500,3500,3500,3500,0
|
|
20250122,164800,330024135,3500,3500,3500,3500,0
|
|
20250122,164700,330024135,3500,3500,3500,3500,0
|
|
20250122,164600,330024135,3500,3500,3500,3500,0
|
|
20250122,164500,330024135,3500,3500,3500,3500,0
|
|
20250122,164400,330024135,3500,3500,3500,3500,0
|
|
20250122,164300,330024135,3500,3500,3500,3500,0
|
|
20250122,164200,330024135,3500,3500,3500,3500,556
|
|
20250122,164100,330024135,3500,3500,3500,3500,0
|
|
20250122,164000,330024135,3500,3500,3500,3500,0
|
|
20250122,163900,330024135,3500,3500,3500,3500,0
|
|
20250122,163800,330024135,3500,3500,3500,3500,0
|
|
20250122,163700,330024135,3500,3500,3500,3500,0
|
|
20250122,163600,330024135,3500,3500,3500,3500,0
|
|
20250122,163500,330024135,3500,3500,3500,3500,0
|
|
20250122,163400,330024135,3500,3500,3500,3500,0
|
|
20250122,163300,330024135,3500,3500,3500,3500,0
|
|
20250122,163200,330024135,3500,3500,3500,3500,0
|
|
20250122,163100,330024135,3500,3500,3500,3500,0
|
|
20250122,163000,330024135,3500,3500,3500,3500,0
|
|
20250122,162900,330024135,3500,3500,3500,3500,0
|
|
20250122,162800,330024135,3500,3500,3500,3500,0
|
|
20250122,162700,330024135,3500,3500,3500,3500,0
|
|
20250122,162600,330024135,3500,3500,3500,3500,0
|
|
20250122,162500,330024135,3500,3500,3500,3500,0
|
|
20250122,162400,330024135,3500,3500,3500,3500,0
|
|
20250122,162300,330024135,3500,3500,3500,3500,0
|
|
20250122,162200,330024135,3500,3500,3500,3500,0
|
|
20250122,162100,330024135,3500,3500,3500,3500,0
|
|
20250122,162000,330024135,3500,3500,3500,3500,0
|
|
20250122,161900,330024135,3500,3500,3500,3500,0
|
|
20250122,161800,330024135,3500,3500,3500,3500,0
|
|
20250122,161700,330024135,3500,3500,3500,3500,0
|
|
20250122,161600,330024135,3500,3500,3500,3500,0
|
|
20250122,161500,330024135,3500,3500,3500,3500,0
|
|
20250122,161400,330024135,3500,3500,3500,3500,0
|
|
20250122,161300,330024135,3500,3500,3500,3500,0
|
|
20250122,161200,330024135,3500,3500,3500,3500,556
|
|
20250122,161100,330024135,3500,3500,3500,3500,0
|
|
20250122,161000,330024135,3500,3500,3500,3500,0
|
|
20250122,160900,330024135,3500,3500,3500,3500,0
|
|
20250122,160800,330024135,3500,3500,3500,3500,0
|
|
20250122,160700,330024135,3500,3500,3500,3500,0
|
|
20250122,160600,330024135,3500,3500,3500,3500,0
|
|
20250122,160500,330024135,3500,3500,3500,3500,0
|
|
20250122,160400,330024135,3500,3500,3500,3500,0
|
|
20250122,160300,330024135,3500,3500,3500,3500,0
|
|
20250122,160200,330024135,3500,3500,3500,3500,0
|
|
20250122,160100,330024135,3500,3500,3500,3500,0
|
|
20250122,160000,330024135,3500,3500,3500,3500,0
|
|
20250122,155900,330024135,3500,3500,3500,3500,0
|
|
20250122,155800,330024135,3500,3500,3500,3500,0
|
|
20250122,155700,330024135,3500,3500,3500,3500,0
|
|
20250122,155600,330024135,3500,3500,3500,3500,0
|
|
20250122,155500,330024135,3500,3500,3500,3500,0
|
|
20250122,155400,330024135,3500,3500,3500,3500,0
|
|
20250122,155300,330024135,3500,3500,3500,3500,0
|
|
20250122,155200,330024135,3500,3500,3500,3500,0
|
|
20250122,155100,330024135,3500,3500,3500,3500,0
|
|
20250122,155000,330024135,3500,3500,3500,3500,0
|
|
20250122,154900,330024135,3500,3500,3500,3500,0
|
|
20250122,154800,330024135,3500,3500,3500,3500,0
|
|
20250122,154700,330024135,3500,3500,3500,3500,0
|
|
20250122,154600,330024135,3500,3500,3500,3500,0
|
|
20250122,154500,330024135,3500,3500,3500,3500,0
|
|
20250122,154400,330024135,3500,3500,3500,3500,0
|
|
20250122,154300,330024135,3500,3500,3500,3500,0
|
|
20250122,154200,330024135,3500,3500,3500,3500,556
|
|
20250122,154100,330024135,3500,3500,3500,3500,0
|
|
20250122,154000,330024135,3500,3500,3500,3500,0
|
|
20250122,153900,330024135,3500,3500,3500,3500,0
|
|
20250122,153800,330024135,3500,3500,3500,3500,0
|
|
20250122,153700,330024135,3500,3500,3500,3500,0
|
|
20250122,153600,330024135,3500,3500,3500,3500,0
|
|
20250122,153500,330024135,3500,3500,3500,3500,0
|
|
20250122,153400,330024135,3500,3500,3500,3500,0
|
|
20250122,153300,330024135,3500,3500,3500,3500,0
|
|
20250122,153200,330024135,3500,3500,3500,3500,0
|
|
20250122,153100,330024135,3500,3500,3500,3500,0
|
|
20250122,153000,330024135,3500,3500,3500,3500,556
|
|
20250122,152900,328078135,3490,3490,3490,3490,0
|
|
20250122,152800,328078135,3490,3490,3490,3490,0
|
|
20250122,152700,328078135,3490,3490,3490,3490,0
|
|
20250122,152600,328078135,3490,3490,3490,3490,0
|
|
20250122,152500,328078135,3490,3490,3490,3490,0
|
|
20250122,152400,328078135,3490,3490,3490,3490,0
|
|
20250122,152300,328078135,3490,3490,3490,3490,0
|
|
20250122,152200,328078135,3490,3490,3490,3490,0
|
|
20250122,152100,328078135,3490,3490,3490,3490,0
|
|
20250122,152000,328078135,3490,3490,3490,3490,0
|
|
20250122,151900,328078135,3490,3485,3490,3485,317
|
|
20250122,151800,326972870,3495,3495,3495,3495,1
|
|
20250122,151700,326969375,3485,3485,3485,3485,402
|
|
20250122,151600,325568405,3485,3490,3495,3485,651
|
|
20250122,151500,323299385,3495,3495,3495,3495,0
|
|
20250122,151400,323299385,3495,3490,3495,3490,504
|
|
20250122,151300,321539920,3490,3490,3490,3485,244
|
|
20250122,151200,320688385,3490,3490,3490,3490,494
|
|
20250122,151100,318964325,3490,3485,3490,3485,2123
|
|
20250122,151000,311561660,3485,3490,3490,3485,86
|
|
20250122,150900,311261695,3485,3485,3485,3485,984
|
|
20250122,150800,307832455,3490,3490,3490,3490,0
|
|
20250122,150700,307832455,3490,3490,3490,3490,21
|
|
20250122,150600,307759165,3490,3500,3500,3490,10595
|
|
20250122,150500,270776070,3495,3500,3500,3495,3372
|
|
20250122,150400,258974220,3510,3510,3510,3510,0
|
|
20250122,150300,258974220,3510,3510,3510,3510,0
|
|
20250122,150200,258974220,3510,3510,3510,3510,0
|
|
20250122,150100,258974220,3510,3510,3510,3510,103
|
|
20250122,150000,258612690,3500,3500,3500,3500,544
|
|
20250122,145900,256708690,3510,3510,3510,3510,0
|
|
20250122,145800,256708690,3510,3510,3510,3510,0
|
|
20250122,145700,256708690,3510,3510,3510,3510,2159
|
|
20250122,145600,249130600,3510,3510,3510,3510,0
|
|
20250122,145500,249130600,3510,3510,3510,3510,0
|
|
20250122,145400,249130600,3510,3510,3510,3510,1
|
|
20250122,145300,249127090,3500,3500,3500,3500,544
|
|
20250122,145200,247223090,3500,3500,3500,3500,1
|
|
20250122,145100,247219590,3500,3500,3500,3500,0
|
|
20250122,145000,247219590,3500,3500,3500,3500,0
|
|
20250122,144900,247219590,3500,3500,3500,3500,0
|
|
20250122,144800,247219590,3500,3505,3505,3500,629
|
|
20250122,144700,245015540,3505,3505,3505,3505,0
|
|
20250122,144600,245015540,3505,3505,3505,3505,4
|
|
20250122,144500,245001520,3505,3505,3505,3505,0
|
|
20250122,144400,245001520,3505,3505,3505,3505,10
|
|
20250122,144300,244966470,3500,3500,3500,3500,0
|
|
20250122,144200,244966470,3500,3500,3500,3500,521
|
|
20250122,144100,243142970,3500,3500,3500,3500,0
|
|
20250122,144000,243142970,3500,3500,3500,3500,302
|
|
20250122,143900,242085970,3500,3500,3500,3500,300
|
|
20250122,143800,241035970,3500,3500,3500,3500,0
|
|
20250122,143700,241035970,3500,3500,3500,3500,0
|
|
20250122,143600,241035970,3500,3495,3500,3495,278
|
|
20250122,143500,240064355,3495,3495,3495,3495,203
|
|
20250122,143400,239354870,3495,3495,3495,3495,129
|
|
20250122,143300,238904015,3495,3490,3495,3490,6
|
|
20250122,143200,238883050,3495,3495,3495,3495,2
|
|
20250122,143100,238876060,3495,3495,3495,3495,50
|
|
20250122,143000,238701310,3495,3495,3495,3495,395
|
|
20250122,142900,237320785,3490,3495,3495,3490,3770
|
|
20250122,142800,224157930,3500,3500,3500,3500,0
|
|
20250122,142700,224157930,3500,3500,3500,3500,0
|
|
20250122,142600,224157930,3500,3500,3500,3500,1
|
|
20250122,142500,224154430,3495,3495,3495,3495,0
|
|
20250122,142400,224154430,3495,3495,3495,3495,1200
|
|
20250122,142300,219960430,3500,3500,3500,3500,433
|
|
20250122,142200,218444930,3510,3510,3510,3510,0
|
|
20250122,142100,218444930,3510,3510,3510,3510,0
|
|
20250122,142000,218444930,3510,3510,3510,3510,0
|
|
20250122,141900,218444930,3510,3510,3510,3510,0
|
|
20250122,141800,218444930,3510,3505,3510,3505,101
|
|
20250122,141700,218090920,3510,3510,3510,3510,1
|
|
20250122,141600,218087410,3505,3500,3505,3500,40
|
|
20250122,141500,217947385,3500,3500,3500,3500,0
|
|
20250122,141400,217947385,3500,3500,3500,3500,107
|
|
20250122,141300,217572885,3500,3505,3505,3500,4433
|
|
20250122,141200,202051055,3505,3505,3505,3505,100
|
|
20250122,141100,201700555,3505,3505,3505,3505,0
|
|
20250122,141000,201700555,3505,3505,3505,3505,0
|
|
20250122,140900,201700555,3505,3505,3505,3505,100
|
|
20250122,140800,201350055,3505,3505,3505,3505,0
|
|
20250122,140700,201350055,3505,3505,3505,3505,0
|
|
20250122,140600,201350055,3505,3510,3510,3505,1300
|
|
20250122,140500,196793505,3510,3510,3510,3510,0
|
|
20250122,140400,196793505,3510,3510,3510,3510,0
|
|
20250122,140300,196793505,3510,3510,3510,3510,1
|
|
20250122,140200,196789995,3515,3515,3515,3515,10
|
|
20250122,140100,196754845,3510,3510,3510,3510,0
|
|
20250122,140000,196754845,3510,3510,3510,3510,313
|
|
20250122,135900,195656215,3510,3510,3510,3510,0
|
|
20250122,135800,195656215,3510,3510,3510,3510,0
|
|
20250122,135700,195656215,3510,3510,3510,3510,17
|
|
20250122,135600,195596545,3515,3515,3515,3515,0
|
|
20250122,135500,195596545,3515,3515,3515,3515,0
|
|
20250122,135400,195596545,3515,3515,3515,3515,100
|
|
20250122,135300,195245045,3515,3515,3515,3515,147
|
|
20250122,135200,194728340,3515,3515,3515,3515,0
|
|
20250122,135100,194728340,3515,3515,3515,3515,1
|
|
20250122,135000,194724825,3515,3515,3515,3515,0
|
|
20250122,134900,194724825,3515,3515,3515,3515,0
|
|
20250122,134800,194724825,3515,3515,3515,3510,802
|
|
20250122,134700,191905800,3515,3515,3515,3515,200
|
|
20250122,134600,191202800,3510,3510,3510,3510,5
|
|
20250122,134500,191185250,3515,3515,3515,3515,427
|
|
20250122,134400,189684345,3515,3510,3515,3510,30
|
|
20250122,134300,189578905,3510,3510,3510,3510,0
|
|
20250122,134200,189578905,3510,3510,3510,3510,0
|
|
20250122,134100,189578905,3510,3510,3510,3510,1
|
|
20250122,134000,189575395,3505,3510,3510,3505,47
|
|
20250122,133900,189410650,3510,3510,3510,3510,3
|
|
20250122,133800,189400120,3505,3505,3505,3505,0
|
|
20250122,133700,189400120,3505,3505,3505,3505,353
|
|
20250122,133600,188162855,3510,3510,3510,3510,0
|
|
20250122,133500,188162855,3510,3510,3510,3510,0
|
|
20250122,133400,188162855,3510,3510,3510,3510,883
|
|
20250122,133300,185063525,3510,3510,3510,3510,118
|
|
20250122,133200,184649345,3510,3510,3510,3510,382
|
|
20250122,133100,183308525,3515,3515,3515,3515,0
|
|
20250122,133000,183308525,3515,3515,3515,3515,0
|
|
20250122,132900,183308525,3515,3515,3515,3515,0
|
|
20250122,132800,183308525,3515,3515,3515,3515,0
|
|
20250122,132700,183308525,3515,3515,3515,3515,0
|
|
20250122,132600,183308525,3515,3515,3515,3515,0
|
|
20250122,132500,183308525,3515,3515,3515,3515,0
|
|
20250122,132400,183308525,3515,3515,3515,3515,0
|
|
20250122,132300,183308525,3515,3515,3515,3515,3
|
|
20250122,132200,183297980,3515,3515,3515,3515,52
|
|
20250122,132100,183115200,3515,3515,3515,3515,10
|
|
20250122,132000,183080050,3515,3515,3515,3515,0
|
|
20250122,131900,183080050,3515,3515,3515,3515,0
|
|
20250122,131800,183080050,3515,3515,3515,3515,0
|
|
20250122,131700,183080050,3515,3515,3515,3515,0
|
|
20250122,131600,183080050,3515,3515,3515,3515,0
|
|
20250122,131500,183080050,3515,3515,3515,3515,0
|
|
20250122,131400,183080050,3515,3515,3515,3515,0
|
|
20250122,131300,183080050,3515,3515,3515,3515,0
|
|
20250122,131200,183080050,3515,3515,3515,3515,0
|
|
20250122,131100,183080050,3515,3515,3515,3515,0
|
|
20250122,131000,183080050,3515,3510,3515,3510,180
|
|
20250122,130900,182448245,3505,3510,3510,3505,2425
|
|
20250122,130800,173948615,3510,3510,3510,3510,100
|
|
20250122,130700,173597615,3510,3510,3510,3510,939
|
|
20250122,130600,170301725,3510,3510,3510,3510,567
|
|
20250122,130500,168311555,3510,3510,3510,3510,860
|
|
20250122,130400,165292955,3510,3510,3510,3510,0
|
|
20250122,130300,165292955,3510,3510,3510,3505,4
|
|
20250122,130200,165278920,3510,3515,3515,3510,580
|
|
20250122,130100,163241870,3510,3510,3510,3510,1821
|
|
20250122,130000,156850160,3510,3520,3520,3510,429
|
|
20250122,125900,155344340,3520,3520,3520,3520,11
|
|
20250122,125800,155305620,3520,3520,3520,3520,1
|
|
20250122,125700,155302100,3515,3515,3515,3515,302
|
|
20250122,125600,154240570,3515,3515,3515,3515,0
|
|
20250122,125500,154240570,3515,3515,3515,3515,30
|
|
20250122,125400,154135120,3520,3520,3520,3520,0
|
|
20250122,125300,154135120,3520,3520,3520,3520,0
|
|
20250122,125200,154135120,3520,3520,3520,3520,1
|
|
20250122,125100,154131600,3515,3515,3515,3515,0
|
|
20250122,125000,154131600,3515,3515,3515,3515,20
|
|
20250122,124900,154061300,3515,3515,3515,3515,0
|
|
20250122,124800,154061300,3515,3515,3515,3515,149
|
|
20250122,124700,153537565,3515,3515,3515,3515,0
|
|
20250122,124600,153537565,3515,3515,3515,3515,0
|
|
20250122,124500,153537565,3515,3515,3515,3515,0
|
|
20250122,124400,153537565,3515,3515,3515,3515,0
|
|
20250122,124300,153537565,3515,3515,3515,3515,175
|
|
20250122,124200,152922440,3515,3515,3515,3515,0
|
|
20250122,124100,152922440,3515,3515,3515,3515,6
|
|
20250122,124000,152901350,3520,3520,3520,3520,0
|
|
20250122,123900,152901350,3520,3520,3520,3520,50
|
|
20250122,123800,152725350,3520,3520,3520,3520,15
|
|
20250122,123700,152672550,3520,3520,3520,3520,0
|
|
20250122,123600,152672550,3520,3520,3520,3520,0
|
|
20250122,123500,152672550,3520,3520,3520,3520,2
|
|
20250122,123400,152665510,3520,3520,3520,3520,1
|
|
20250122,123300,152661990,3520,3520,3520,3520,0
|
|
20250122,123200,152661990,3520,3520,3520,3520,0
|
|
20250122,123100,152661990,3520,3520,3520,3520,0
|
|
20250122,123000,152661990,3520,3515,3520,3515,2
|
|
20250122,122900,152654955,3520,3520,3520,3520,0
|
|
20250122,122800,152654955,3520,3520,3520,3520,0
|
|
20250122,122700,152654955,3520,3520,3520,3520,20
|
|
20250122,122600,152584555,3520,3520,3520,3520,0
|
|
20250122,122500,152584555,3520,3520,3520,3520,0
|
|
20250122,122400,152584555,3520,3515,3520,3515,521
|
|
20250122,122300,150753235,3520,3520,3520,3520,0
|
|
20250122,122200,150753235,3520,3520,3520,3520,0
|
|
20250122,122100,150753235,3520,3520,3520,3520,0
|
|
20250122,122000,150753235,3520,3520,3520,3520,100
|
|
20250122,121900,150401235,3520,3520,3520,3520,0
|
|
20250122,121800,150401235,3520,3520,3520,3520,0
|
|
20250122,121700,150401235,3520,3520,3520,3520,0
|
|
20250122,121600,150401235,3520,3515,3520,3515,75
|
|
20250122,121500,150137360,3515,3515,3515,3515,0
|
|
20250122,121400,150137360,3515,3515,3515,3515,50
|
|
20250122,121300,149961610,3520,3520,3520,3520,0
|
|
20250122,121200,149961610,3520,3520,3520,3520,0
|
|
20250122,121100,149961610,3520,3520,3520,3520,0
|
|
20250122,121000,149961610,3520,3520,3520,3520,0
|
|
20250122,120900,149961610,3520,3520,3520,3520,1
|
|
20250122,120800,149958090,3515,3520,3520,3515,234
|
|
20250122,120700,149135565,3520,3515,3520,3515,9
|
|
20250122,120600,149103925,3520,3520,3520,3520,5
|
|
20250122,120500,149086325,3520,3520,3520,3520,0
|
|
20250122,120400,149086325,3520,3520,3520,3520,2
|
|
20250122,120300,149079285,3520,3520,3520,3520,20
|
|
20250122,120200,149008885,3520,3520,3520,3520,0
|
|
20250122,120100,149008885,3520,3520,3520,3520,0
|
|
20250122,120000,149008885,3520,3520,3520,3520,0
|
|
20250122,115900,149008885,3520,3515,3520,3515,58
|
|
20250122,115800,148804870,3515,3515,3515,3515,0
|
|
20250122,115700,148804870,3515,3515,3515,3515,0
|
|
20250122,115600,148804870,3515,3515,3515,3515,0
|
|
20250122,115500,148804870,3515,3510,3515,3510,39
|
|
20250122,115400,148667790,3510,3510,3510,3510,0
|
|
20250122,115300,148667790,3510,3510,3510,3510,0
|
|
20250122,115200,148667790,3510,3510,3510,3510,100
|
|
20250122,115100,148316790,3510,3510,3510,3510,80
|
|
20250122,115000,148035990,3515,3515,3515,3515,0
|
|
20250122,114900,148035990,3515,3515,3515,3515,0
|
|
20250122,114800,148035990,3515,3515,3515,3515,29
|
|
20250122,114700,147934055,3515,3515,3515,3515,200
|
|
20250122,114600,147231055,3515,3515,3515,3515,0
|
|
20250122,114500,147231055,3515,3515,3515,3515,0
|
|
20250122,114400,147231055,3515,3515,3515,3515,0
|
|
20250122,114300,147231055,3515,3515,3515,3515,4
|
|
20250122,114200,147216995,3515,3515,3515,3515,0
|
|
20250122,114100,147216995,3515,3515,3515,3515,0
|
|
20250122,114000,147216995,3515,3515,3515,3515,0
|
|
20250122,113900,147216995,3515,3515,3515,3515,0
|
|
20250122,113800,147216995,3515,3515,3515,3515,1000
|
|
20250122,113700,143701995,3510,3510,3510,3510,0
|
|
20250122,113600,143701995,3510,3510,3510,3510,0
|
|
20250122,113500,143701995,3510,3510,3510,3510,200
|
|
20250122,113400,142999995,3510,3510,3510,3510,144
|
|
20250122,113300,142494555,3515,3515,3515,3515,0
|
|
20250122,113200,142494555,3515,3515,3515,3515,0
|
|
20250122,113100,142494555,3515,3515,3515,3515,0
|
|
20250122,113000,142494555,3515,3515,3515,3515,0
|
|
20250122,112900,142494555,3515,3515,3515,3515,0
|
|
20250122,112800,142494555,3515,3510,3515,3510,2
|
|
20250122,112700,142487530,3515,3510,3515,3510,51
|
|
20250122,112600,142308515,3510,3510,3510,3510,779
|
|
20250122,112500,139574225,3510,3515,3515,3510,1544
|
|
20250122,112400,134149785,3520,3515,3520,3515,2
|
|
20250122,112300,134142750,3510,3510,3510,3510,182
|
|
20250122,112200,133503930,3520,3520,3520,3520,0
|
|
20250122,112100,133503930,3520,3520,3520,3520,0
|
|
20250122,112000,133503930,3520,3520,3520,3520,0
|
|
20250122,111900,133503930,3520,3520,3520,3520,0
|
|
20250122,111800,133503930,3520,3520,3520,3520,0
|
|
20250122,111700,133503930,3520,3520,3520,3520,0
|
|
20250122,111600,133503930,3520,3520,3520,3520,31
|
|
20250122,111500,133394810,3520,3520,3520,3520,85
|
|
20250122,111400,133095610,3520,3520,3520,3520,0
|
|
20250122,111300,133095610,3520,3520,3520,3520,0
|
|
20250122,111200,133095610,3520,3520,3520,3520,0
|
|
20250122,111100,133095610,3520,3520,3520,3520,1
|
|
20250122,111000,133092090,3510,3510,3510,3510,700
|
|
20250122,110900,130635090,3520,3520,3520,3520,0
|
|
20250122,110800,130635090,3520,3520,3520,3520,10
|
|
20250122,110700,130599890,3520,3520,3520,3520,0
|
|
20250122,110600,130599890,3520,3520,3520,3520,50
|
|
20250122,110500,130423890,3510,3510,3510,3510,0
|
|
20250122,110400,130423890,3510,3510,3510,3510,2
|
|
20250122,110300,130416870,3510,3510,3510,3510,0
|
|
20250122,110200,130416870,3510,3510,3510,3510,0
|
|
20250122,110100,130416870,3510,3510,3510,3510,0
|
|
20250122,110000,130416870,3510,3510,3510,3510,4
|
|
20250122,105900,130402830,3510,3510,3510,3510,0
|
|
20250122,105800,130402830,3510,3510,3510,3510,1
|
|
20250122,105700,130399320,3520,3520,3520,3520,0
|
|
20250122,105600,130399320,3520,3520,3520,3520,0
|
|
20250122,105500,130399320,3520,3520,3520,3520,300
|
|
20250122,105400,129343320,3520,3520,3520,3520,0
|
|
20250122,105300,129343320,3520,3520,3520,3520,5
|
|
20250122,105200,129325720,3520,3520,3520,3520,50
|
|
20250122,105100,129149720,3520,3520,3520,3520,0
|
|
20250122,105000,129149720,3520,3520,3520,3520,0
|
|
20250122,104900,129149720,3520,3520,3520,3520,0
|
|
20250122,104800,129149720,3520,3520,3520,3520,0
|
|
20250122,104700,129149720,3520,3520,3520,3520,0
|
|
20250122,104600,129149720,3520,3520,3520,3520,1
|
|
20250122,104500,129146200,3520,3520,3520,3520,11
|
|
20250122,104400,129107480,3515,3515,3515,3515,0
|
|
20250122,104300,129107480,3515,3515,3515,3515,371
|
|
20250122,104200,127803415,3515,3515,3515,3515,0
|
|
20250122,104100,127803415,3515,3515,3515,3515,1336
|
|
20250122,104000,123107375,3515,3515,3515,3515,0
|
|
20250122,103900,123107375,3515,3515,3515,3515,65
|
|
20250122,103800,122878900,3520,3520,3520,3520,0
|
|
20250122,103700,122878900,3520,3520,3520,3520,1
|
|
20250122,103600,122875380,3510,3510,3510,3510,0
|
|
20250122,103500,122875380,3510,3510,3510,3510,2
|
|
20250122,103400,122868360,3515,3515,3515,3515,0
|
|
20250122,103300,122868360,3515,3515,3515,3515,1
|
|
20250122,103200,122864845,3510,3510,3510,3510,582
|
|
20250122,103100,120822025,3510,3510,3510,3510,138
|
|
20250122,103000,120337645,3510,3510,3510,3510,100
|
|
20250122,102900,119986645,3510,3510,3510,3510,1
|
|
20250122,102800,119983135,3520,3520,3520,3520,0
|
|
20250122,102700,119983135,3520,3520,3520,3520,0
|
|
20250122,102600,119983135,3520,3520,3520,3520,0
|
|
20250122,102500,119983135,3520,3520,3520,3520,2
|
|
20250122,102400,119976095,3520,3510,3520,3510,631
|
|
20250122,102300,117761255,3510,3510,3510,3500,22
|
|
20250122,102200,117684065,3515,3505,3515,3505,1396
|
|
20250122,102100,112790785,3500,3500,3500,3500,100
|
|
20250122,102000,112440785,3500,3500,3500,3500,300
|
|
20250122,101900,111390785,3505,3505,3505,3505,0
|
|
20250122,101800,111390785,3505,3500,3505,3500,1010
|
|
20250122,101700,107853775,3500,3500,3500,3500,7
|
|
20250122,101600,107829275,3500,3500,3500,3500,0
|
|
20250122,101500,107829275,3500,3500,3500,3500,1
|
|
20250122,101400,107825775,3500,3500,3500,3500,0
|
|
20250122,101300,107825775,3500,3500,3500,3500,22
|
|
20250122,101200,107748775,3500,3500,3500,3495,52
|
|
20250122,101100,107567025,3490,3495,3495,3490,820
|
|
20250122,101000,104702325,3500,3500,3500,3500,418
|
|
20250122,100900,103239325,3505,3505,3505,3505,3
|
|
20250122,100800,103228810,3500,3500,3500,3500,13
|
|
20250122,100700,103183310,3500,3505,3505,3500,301
|
|
20250122,100600,102129805,3500,3500,3500,3500,84
|
|
20250122,100500,101835805,3505,3505,3505,3505,0
|
|
20250122,100400,101835805,3505,3505,3505,3505,0
|
|
20250122,100300,101835805,3505,3505,3505,3505,1
|
|
20250122,100200,101832300,3500,3500,3500,3500,0
|
|
20250122,100100,101832300,3500,3500,3500,3500,100
|
|
20250122,100000,101482300,3500,3500,3500,3500,296
|
|
20250122,095900,100446300,3500,3500,3500,3500,0
|
|
20250122,095800,100446300,3500,3500,3500,3500,0
|
|
20250122,095700,100446300,3500,3500,3500,3500,1
|
|
20250122,095600,100442800,3500,3495,3500,3490,170
|
|
20250122,095500,99848720,3490,3490,3490,3490,500
|
|
20250122,095400,98103720,3490,3490,3490,3490,0
|
|
20250122,095300,98103720,3490,3490,3490,3490,397
|
|
20250122,095200,96718190,3495,3500,3500,3495,104
|
|
20250122,095100,96354705,3500,3500,3500,3500,60
|
|
20250122,095000,96144705,3500,3500,3500,3500,0
|
|
20250122,094900,96144705,3500,3500,3500,3500,0
|
|
20250122,094800,96144705,3500,3500,3500,3500,21
|
|
20250122,094700,96071205,3485,3485,3485,3485,0
|
|
20250122,094600,96071205,3485,3490,3490,3485,430
|
|
20250122,094500,94571955,3485,3485,3485,3485,0
|
|
20250122,094400,94571955,3485,3490,3490,3485,134
|
|
20250122,094300,94104345,3490,3490,3500,3490,850
|
|
20250122,094200,91136090,3490,3490,3490,3490,550
|
|
20250122,094100,89216590,3480,3480,3485,3480,1005
|
|
20250122,094000,85714185,3485,3490,3490,3485,1586
|
|
20250122,093900,80186965,3485,3495,3495,3485,1046
|
|
20250122,093800,76536380,3490,3495,3495,3490,2191
|
|
20250122,093700,68878840,3505,3505,3505,3500,6839
|
|
20250122,093600,44942320,3505,3505,3505,3505,3
|
|
20250122,093500,44931805,3505,3500,3505,3500,508
|
|
20250122,093400,43153795,3505,3505,3505,3505,349
|
|
20250122,093300,41930550,3505,3500,3505,3500,106
|
|
20250122,093200,41559470,3500,3500,3500,3500,26
|
|
20250122,093100,41468470,3505,3500,3505,3500,9
|
|
20250122,093000,41436950,3505,3505,3505,3505,337
|
|
20250122,092900,40255765,3505,3510,3510,3505,91
|
|
20250122,092800,39936785,3510,3510,3510,3510,10
|
|
20250122,092700,39901685,3500,3505,3505,3500,2223
|
|
20250122,092600,32114890,3505,3505,3505,3505,0
|
|
20250122,092500,32114890,3505,3505,3505,3505,10
|
|
20250122,092400,32079840,3505,3515,3515,3505,860
|
|
20250122,092300,29061385,3520,3520,3520,3520,50
|
|
20250122,092200,28885385,3520,3510,3520,3510,377
|
|
20250122,092100,27562105,3505,3510,3510,3505,232
|
|
20250122,092000,26748930,3505,3510,3510,3505,288
|
|
20250122,091900,25738075,3510,3515,3515,3510,1638
|
|
20250122,091800,19988510,3515,3515,3515,3515,164
|
|
20250122,091700,19412050,3525,3525,3525,3525,0
|
|
20250122,091600,19412050,3525,3525,3525,3525,0
|
|
20250122,091500,19412050,3525,3525,3525,3510,385
|
|
20250122,091400,18059470,3530,3525,3530,3525,300
|
|
20250122,091300,17000510,3530,3530,3530,3530,0
|
|
20250122,091200,17000510,3530,3530,3530,3530,1
|
|
20250122,091100,16996980,3515,3515,3515,3515,0
|
|
20250122,091000,16996980,3515,3515,3515,3515,1
|
|
20250122,090900,16993465,3515,3515,3515,3515,80
|
|
20250122,090800,16712265,3515,3515,3515,3515,600
|
|
20250122,090700,14603265,3530,3530,3530,3530,1
|
|
20250122,090600,14599735,3530,3525,3530,3525,67
|
|
20250122,090500,14363550,3520,3520,3520,3520,46
|
|
20250122,090400,14201630,3520,3520,3520,3520,5
|
|
20250122,090300,14184030,3500,3510,3510,3500,500
|
|
20250122,090200,12433320,3515,3510,3515,3510,98
|
|
20250122,090100,12088875,3495,3495,3495,3495,0
|
|
20250122,090000,12088875,3495,3505,3555,3495,3449
|