558 lines
28 KiB
CSV
558 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191500,97363490,10820,10820,10820,10820,193
|
|
20250102,191400,97363490,10820,10820,10820,10820,0
|
|
20250102,191300,97363490,10820,10820,10820,10820,0
|
|
20250102,191200,97363490,10820,10820,10820,10820,0
|
|
20250102,191100,97363490,10820,10820,10820,10820,0
|
|
20250102,191000,97363490,10820,10820,10820,10820,0
|
|
20250102,190900,97363490,10820,10820,10820,10820,0
|
|
20250102,190800,97363490,10820,10820,10820,10820,0
|
|
20250102,190700,97363490,10820,10820,10820,10820,0
|
|
20250102,190600,97363490,10820,10820,10820,10820,0
|
|
20250102,190500,97363490,10820,10820,10820,10820,0
|
|
20250102,190400,97363490,10820,10820,10820,10820,0
|
|
20250102,190300,97363490,10820,10820,10820,10820,0
|
|
20250102,190200,97363490,10820,10820,10820,10820,0
|
|
20250102,190100,97363490,10820,10820,10820,10820,0
|
|
20250102,190000,97363490,10820,10820,10820,10820,0
|
|
20250102,185900,97363490,10820,10820,10820,10820,0
|
|
20250102,185800,97363490,10820,10820,10820,10820,0
|
|
20250102,185700,97363490,10820,10820,10820,10820,0
|
|
20250102,185600,97363490,10820,10820,10820,10820,0
|
|
20250102,185500,97363490,10820,10820,10820,10820,0
|
|
20250102,185400,97363490,10820,10820,10820,10820,0
|
|
20250102,185300,97363490,10820,10820,10820,10820,0
|
|
20250102,185200,97363490,10820,10820,10820,10820,0
|
|
20250102,185100,97363490,10820,10820,10820,10820,0
|
|
20250102,185000,97363490,10820,10820,10820,10820,0
|
|
20250102,184900,97363490,10820,10820,10820,10820,0
|
|
20250102,184800,97363490,10820,10820,10820,10820,0
|
|
20250102,184700,97363490,10820,10820,10820,10820,0
|
|
20250102,184600,97363490,10820,10820,10820,10820,0
|
|
20250102,184500,97363490,10820,10820,10820,10820,193
|
|
20250102,184400,97363490,10820,10820,10820,10820,0
|
|
20250102,184300,97363490,10820,10820,10820,10820,0
|
|
20250102,184200,97363490,10820,10820,10820,10820,0
|
|
20250102,184100,97363490,10820,10820,10820,10820,0
|
|
20250102,184000,97363490,10820,10820,10820,10820,0
|
|
20250102,183900,97363490,10820,10820,10820,10820,0
|
|
20250102,183800,97363490,10820,10820,10820,10820,0
|
|
20250102,183700,97363490,10820,10820,10820,10820,0
|
|
20250102,183600,97363490,10820,10820,10820,10820,0
|
|
20250102,183500,97363490,10820,10820,10820,10820,0
|
|
20250102,183400,97363490,10820,10820,10820,10820,0
|
|
20250102,183300,97363490,10820,10820,10820,10820,0
|
|
20250102,183200,97363490,10820,10820,10820,10820,0
|
|
20250102,183100,97363490,10820,10820,10820,10820,0
|
|
20250102,183000,97363490,10820,10820,10820,10820,0
|
|
20250102,182900,97363490,10820,10820,10820,10820,0
|
|
20250102,182800,97363490,10820,10820,10820,10820,0
|
|
20250102,182700,97363490,10820,10820,10820,10820,0
|
|
20250102,182600,97363490,10820,10820,10820,10820,0
|
|
20250102,182500,97363490,10820,10820,10820,10820,0
|
|
20250102,182400,97363490,10820,10820,10820,10820,0
|
|
20250102,182300,97363490,10820,10820,10820,10820,0
|
|
20250102,182200,97363490,10820,10820,10820,10820,0
|
|
20250102,182100,97363490,10820,10820,10820,10820,0
|
|
20250102,182000,97363490,10820,10820,10820,10820,0
|
|
20250102,181900,97363490,10820,10820,10820,10820,0
|
|
20250102,181800,97363490,10820,10820,10820,10820,0
|
|
20250102,181700,97363490,10820,10820,10820,10820,0
|
|
20250102,181600,97363490,10820,10820,10820,10820,0
|
|
20250102,181500,97363490,10820,10820,10820,10820,193
|
|
20250102,181400,97363490,10820,10820,10820,10820,0
|
|
20250102,181300,97363490,10820,10820,10820,10820,0
|
|
20250102,181200,97363490,10820,10820,10820,10820,0
|
|
20250102,181100,97363490,10820,10820,10820,10820,0
|
|
20250102,181000,97363490,10820,10820,10820,10820,0
|
|
20250102,180900,97363490,10820,10820,10820,10820,0
|
|
20250102,180800,97363490,10820,10820,10820,10820,0
|
|
20250102,180700,97363490,10820,10820,10820,10820,0
|
|
20250102,180600,97363490,10820,10820,10820,10820,0
|
|
20250102,180500,97363490,10820,10820,10820,10820,0
|
|
20250102,180400,97363490,10820,10820,10820,10820,0
|
|
20250102,180300,97363490,10820,10820,10820,10820,0
|
|
20250102,180200,97363490,10820,10820,10820,10820,0
|
|
20250102,180100,97363490,10820,10820,10820,10820,0
|
|
20250102,180000,97363490,10820,10820,10820,10820,0
|
|
20250102,175900,97363490,10820,10820,10820,10820,0
|
|
20250102,175800,97363490,10820,10820,10820,10820,0
|
|
20250102,175700,97363490,10820,10820,10820,10820,0
|
|
20250102,175600,97363490,10820,10820,10820,10820,0
|
|
20250102,175500,97363490,10820,10820,10820,10820,0
|
|
20250102,175400,97363490,10820,10820,10820,10820,0
|
|
20250102,175300,97363490,10820,10820,10820,10820,0
|
|
20250102,175200,97363490,10820,10820,10820,10820,0
|
|
20250102,175100,97363490,10820,10820,10820,10820,0
|
|
20250102,175000,97363490,10820,10820,10820,10820,0
|
|
20250102,174900,97363490,10820,10820,10820,10820,0
|
|
20250102,174800,97363490,10820,10820,10820,10820,0
|
|
20250102,174700,97363490,10820,10820,10820,10820,0
|
|
20250102,174600,97363490,10820,10820,10820,10820,0
|
|
20250102,174500,97363490,10820,10820,10820,10820,193
|
|
20250102,174400,97363490,10820,10820,10820,10820,0
|
|
20250102,174300,97363490,10820,10820,10820,10820,0
|
|
20250102,174200,97363490,10820,10820,10820,10820,0
|
|
20250102,174100,97363490,10820,10820,10820,10820,0
|
|
20250102,174000,97363490,10820,10820,10820,10820,0
|
|
20250102,173900,97363490,10820,10820,10820,10820,0
|
|
20250102,173800,97363490,10820,10820,10820,10820,0
|
|
20250102,173700,97363490,10820,10820,10820,10820,0
|
|
20250102,173600,97363490,10820,10820,10820,10820,0
|
|
20250102,173500,97363490,10820,10820,10820,10820,0
|
|
20250102,173400,97363490,10820,10820,10820,10820,0
|
|
20250102,173300,97363490,10820,10820,10820,10820,0
|
|
20250102,173200,97363490,10820,10820,10820,10820,0
|
|
20250102,173100,97363490,10820,10820,10820,10820,0
|
|
20250102,173000,97363490,10820,10820,10820,10820,0
|
|
20250102,172900,97363490,10820,10820,10820,10820,0
|
|
20250102,172800,97363490,10820,10820,10820,10820,0
|
|
20250102,172700,97363490,10820,10820,10820,10820,0
|
|
20250102,172600,97363490,10820,10820,10820,10820,0
|
|
20250102,172500,97363490,10820,10820,10820,10820,0
|
|
20250102,172400,97363490,10820,10820,10820,10820,0
|
|
20250102,172300,97363490,10820,10820,10820,10820,0
|
|
20250102,172200,97363490,10820,10820,10820,10820,0
|
|
20250102,172100,97363490,10820,10820,10820,10820,0
|
|
20250102,172000,97363490,10820,10820,10820,10820,0
|
|
20250102,171900,97363490,10820,10820,10820,10820,0
|
|
20250102,171800,97363490,10820,10820,10820,10820,0
|
|
20250102,171700,97363490,10820,10820,10820,10820,0
|
|
20250102,171600,97363490,10820,10820,10820,10820,0
|
|
20250102,171500,97363490,10820,10820,10820,10820,193
|
|
20250102,171400,97363490,10820,10820,10820,10820,0
|
|
20250102,171300,97363490,10820,10820,10820,10820,0
|
|
20250102,171200,97363490,10820,10820,10820,10820,0
|
|
20250102,171100,97363490,10820,10820,10820,10820,0
|
|
20250102,171000,97363490,10820,10820,10820,10820,0
|
|
20250102,170900,97363490,10820,10820,10820,10820,0
|
|
20250102,170800,97363490,10820,10820,10820,10820,0
|
|
20250102,170700,97363490,10820,10820,10820,10820,0
|
|
20250102,170600,97363490,10820,10820,10820,10820,0
|
|
20250102,170500,97363490,10820,10820,10820,10820,0
|
|
20250102,170400,97363490,10820,10820,10820,10820,0
|
|
20250102,170300,97363490,10820,10820,10820,10820,0
|
|
20250102,170200,97363490,10820,10820,10820,10820,0
|
|
20250102,170100,97363490,10820,10820,10820,10820,0
|
|
20250102,170000,97363490,10820,10820,10820,10820,0
|
|
20250102,165900,97363490,10820,10820,10820,10820,0
|
|
20250102,165800,97363490,10820,10820,10820,10820,0
|
|
20250102,165700,97363490,10820,10820,10820,10820,0
|
|
20250102,165600,97363490,10820,10820,10820,10820,0
|
|
20250102,165500,97363490,10820,10820,10820,10820,0
|
|
20250102,165400,97363490,10820,10820,10820,10820,0
|
|
20250102,165300,97363490,10820,10820,10820,10820,0
|
|
20250102,165200,97363490,10820,10820,10820,10820,0
|
|
20250102,165100,97363490,10820,10820,10820,10820,0
|
|
20250102,165000,97363490,10820,10820,10820,10820,0
|
|
20250102,164900,97363490,10820,10820,10820,10820,0
|
|
20250102,164800,97363490,10820,10820,10820,10820,0
|
|
20250102,164700,97363490,10820,10820,10820,10820,0
|
|
20250102,164600,97363490,10820,10820,10820,10820,0
|
|
20250102,164500,97363490,10820,10820,10820,10820,193
|
|
20250102,164400,97363490,10820,10820,10820,10820,0
|
|
20250102,164300,97363490,10820,10820,10820,10820,0
|
|
20250102,164200,97363490,10820,10820,10820,10820,0
|
|
20250102,164100,97363490,10820,10820,10820,10820,0
|
|
20250102,164000,97363490,10820,10820,10820,10820,0
|
|
20250102,163900,97363490,10820,10820,10820,10820,0
|
|
20250102,163800,97363490,10820,10820,10820,10820,0
|
|
20250102,163700,97363490,10820,10820,10820,10820,0
|
|
20250102,163600,97363490,10820,10820,10820,10820,0
|
|
20250102,163500,97363490,10820,10820,10820,10820,0
|
|
20250102,163400,97363490,10820,10820,10820,10820,0
|
|
20250102,163300,97363490,10820,10820,10820,10820,0
|
|
20250102,163200,97363490,10820,10820,10820,10820,0
|
|
20250102,163100,97363490,10820,10820,10820,10820,0
|
|
20250102,163000,97363490,10820,10820,10820,10820,0
|
|
20250102,162900,97363490,10820,10820,10820,10820,0
|
|
20250102,162800,97363490,10820,10820,10820,10820,0
|
|
20250102,162700,97363490,10820,10820,10820,10820,0
|
|
20250102,162600,97363490,10820,10820,10820,10820,0
|
|
20250102,162500,97363490,10820,10820,10820,10820,0
|
|
20250102,162400,97363490,10820,10820,10820,10820,0
|
|
20250102,162300,97363490,10820,10820,10820,10820,0
|
|
20250102,162200,97363490,10820,10820,10820,10820,0
|
|
20250102,162100,97363490,10820,10820,10820,10820,0
|
|
20250102,162000,97363490,10820,10820,10820,10820,0
|
|
20250102,161900,97363490,10820,10820,10820,10820,0
|
|
20250102,161800,97363490,10820,10820,10820,10820,0
|
|
20250102,161700,97363490,10820,10820,10820,10820,0
|
|
20250102,161600,97363490,10820,10820,10820,10820,0
|
|
20250102,161500,97363490,10820,10820,10820,10820,193
|
|
20250102,161400,97363490,10820,10820,10820,10820,0
|
|
20250102,161300,97363490,10820,10820,10820,10820,0
|
|
20250102,161200,97363490,10820,10820,10820,10820,0
|
|
20250102,161100,97363490,10820,10820,10820,10820,0
|
|
20250102,161000,97363490,10820,10820,10820,10820,0
|
|
20250102,160900,97363490,10820,10820,10820,10820,0
|
|
20250102,160800,97363490,10820,10820,10820,10820,0
|
|
20250102,160700,97363490,10820,10820,10820,10820,0
|
|
20250102,160600,97363490,10820,10820,10820,10820,0
|
|
20250102,160500,97363490,10820,10820,10820,10820,0
|
|
20250102,160400,97363490,10820,10820,10820,10820,0
|
|
20250102,160300,97363490,10820,10820,10820,10820,0
|
|
20250102,160200,97363490,10820,10820,10820,10820,0
|
|
20250102,160100,97363490,10820,10820,10820,10820,0
|
|
20250102,160000,97363490,10820,10820,10820,10820,0
|
|
20250102,155900,97363490,10820,10820,10820,10820,0
|
|
20250102,155800,97363490,10820,10820,10820,10820,0
|
|
20250102,155700,97363490,10820,10820,10820,10820,0
|
|
20250102,155600,97363490,10820,10820,10820,10820,0
|
|
20250102,155500,97363490,10820,10820,10820,10820,0
|
|
20250102,155400,97363490,10820,10820,10820,10820,0
|
|
20250102,155300,97363490,10820,10820,10820,10820,0
|
|
20250102,155200,97363490,10820,10820,10820,10820,0
|
|
20250102,155100,97363490,10820,10820,10820,10820,0
|
|
20250102,155000,97363490,10820,10820,10820,10820,0
|
|
20250102,154900,97363490,10820,10820,10820,10820,0
|
|
20250102,154800,97363490,10820,10820,10820,10820,0
|
|
20250102,154700,97363490,10820,10820,10820,10820,0
|
|
20250102,154600,97363490,10820,10820,10820,10820,0
|
|
20250102,154500,97363490,10820,10820,10820,10820,193
|
|
20250102,154400,97363490,10820,10820,10820,10820,0
|
|
20250102,154300,97363490,10820,10820,10820,10820,0
|
|
20250102,154200,97363490,10820,10820,10820,10820,0
|
|
20250102,154100,97363490,10820,10820,10820,10820,0
|
|
20250102,154000,97363490,10820,10820,10820,10820,0
|
|
20250102,153900,97363490,10820,10820,10820,10820,0
|
|
20250102,153800,97363490,10820,10820,10820,10820,0
|
|
20250102,153700,97363490,10820,10820,10820,10820,0
|
|
20250102,153600,97363490,10820,10820,10820,10820,0
|
|
20250102,153500,97363490,10820,10820,10820,10820,0
|
|
20250102,153400,97363490,10820,10820,10820,10820,0
|
|
20250102,153300,97363490,10820,10820,10820,10820,0
|
|
20250102,153200,97363490,10820,10820,10820,10820,0
|
|
20250102,153100,97363490,10820,10820,10820,10820,0
|
|
20250102,153000,97363490,10820,10820,10820,10820,193
|
|
20250102,152900,95275230,10840,10840,10840,10840,0
|
|
20250102,152800,95275230,10840,10840,10840,10840,0
|
|
20250102,152700,95275230,10840,10840,10840,10840,0
|
|
20250102,152600,95275230,10840,10840,10840,10840,0
|
|
20250102,152500,95275230,10840,10840,10840,10840,0
|
|
20250102,152400,95275230,10840,10840,10840,10840,0
|
|
20250102,152300,95275230,10840,10840,10840,10840,0
|
|
20250102,152200,95275230,10840,10840,10840,10840,0
|
|
20250102,152100,95275230,10840,10840,10840,10840,0
|
|
20250102,152000,95275230,10840,10840,10840,10840,0
|
|
20250102,151900,95275230,10840,10870,10870,10840,109
|
|
20250102,151800,94092710,10870,10870,10870,10870,11
|
|
20250102,151700,93973140,10870,10870,10870,10870,5
|
|
20250102,151600,93918790,10870,10900,10900,10870,4
|
|
20250102,151500,93875250,10880,10900,10900,10860,91
|
|
20250102,151400,92886450,10900,10870,10900,10870,23
|
|
20250102,151300,92636200,10860,10870,10870,10860,27
|
|
20250102,151200,92342830,10880,10880,10880,10880,8
|
|
20250102,151100,92255790,10900,10900,10900,10890,10
|
|
20250102,151000,92146810,10890,10890,10890,10890,6
|
|
20250102,150900,92081470,10900,10900,10900,10900,5
|
|
20250102,150800,92026970,10900,10900,10900,10900,4
|
|
20250102,150700,91983370,10900,10900,10900,10900,18
|
|
20250102,150600,91787170,10900,10900,10900,10900,58
|
|
20250102,150500,91154970,10900,10900,10900,10900,0
|
|
20250102,150400,91154970,10900,10900,10900,10900,7
|
|
20250102,150300,91078670,10900,10900,10900,10900,0
|
|
20250102,150200,91078670,10900,10900,10900,10900,41
|
|
20250102,150100,90631770,10900,10900,10900,10900,0
|
|
20250102,150000,90631770,10900,10900,10900,10900,42
|
|
20250102,145900,90173970,10900,10900,10900,10900,40
|
|
20250102,145800,89737970,10900,10900,10900,10900,41
|
|
20250102,145700,89291070,10900,10900,10900,10900,0
|
|
20250102,145600,89291070,10900,10900,10900,10900,41
|
|
20250102,145500,88844170,10900,10900,10900,10900,41
|
|
20250102,145400,88397270,10900,10900,10900,10900,48
|
|
20250102,145300,87874070,10900,10900,10900,10900,69
|
|
20250102,145200,87121970,10900,10900,10900,10900,41
|
|
20250102,145100,86675070,10900,10900,10900,10900,36
|
|
20250102,145000,86282670,10900,10890,10900,10890,41
|
|
20250102,144900,85836100,10900,10890,10900,10890,40
|
|
20250102,144800,85400340,10890,10890,10890,10890,47
|
|
20250102,144700,84888510,10890,10890,10890,10890,34
|
|
20250102,144600,84518250,10890,10890,10890,10890,29
|
|
20250102,144500,84202440,10880,10880,10880,10880,10
|
|
20250102,144400,84093640,10890,10890,10890,10890,36
|
|
20250102,144300,83701600,10890,10890,10890,10890,30
|
|
20250102,144200,83374900,10900,10890,10900,10890,81
|
|
20250102,144100,82492640,10890,10890,10890,10890,37
|
|
20250102,144000,82089710,10890,10890,10890,10890,46
|
|
20250102,143900,81588770,10890,10880,10890,10880,95
|
|
20250102,143800,80555160,10890,10890,10890,10880,24
|
|
20250102,143700,80293940,10890,10880,10890,10880,28
|
|
20250102,143600,79989230,10880,10880,10880,10880,32
|
|
20250102,143500,79641070,10890,10880,10890,10880,80
|
|
20250102,143400,78770510,10890,10880,10890,10880,143
|
|
20250102,143300,77214420,10880,10880,10880,10880,58
|
|
20250102,143200,76583380,10880,10870,10880,10870,3
|
|
20250102,143100,76550750,10880,10860,10880,10860,15
|
|
20250102,143000,76387720,10860,10860,10860,10860,32
|
|
20250102,142900,76040200,10860,10870,10880,10840,708
|
|
20250102,142800,68358740,10870,10840,10870,10840,43
|
|
20250102,142700,67892200,10850,10850,10870,10850,45
|
|
20250102,142600,67403750,10850,10840,10850,10840,29
|
|
20250102,142500,67089380,10840,10840,10850,10840,39
|
|
20250102,142400,66666570,10840,10840,10840,10840,31
|
|
20250102,142300,66330530,10840,10840,10840,10840,29
|
|
20250102,142200,66016170,10840,10840,10840,10840,31
|
|
20250102,142100,65680130,10840,10840,10840,10840,30
|
|
20250102,142000,65354930,10850,10840,10850,10840,31
|
|
20250102,141900,65018880,10840,10830,10880,10830,249
|
|
20250102,141800,62319770,10830,10830,10830,10830,0
|
|
20250102,141700,62319770,10830,10830,10830,10830,0
|
|
20250102,141600,62319770,10830,10830,10830,10830,1
|
|
20250102,141500,62308940,10820,10820,10820,10820,0
|
|
20250102,141400,62308940,10820,10820,10820,10820,0
|
|
20250102,141300,62308940,10820,10820,10820,10820,0
|
|
20250102,141200,62308940,10820,10820,10820,10820,1
|
|
20250102,141100,62298120,10820,10820,10820,10820,0
|
|
20250102,141000,62298120,10820,10820,10820,10820,1
|
|
20250102,140900,62287300,10820,10820,10820,10820,0
|
|
20250102,140800,62287300,10820,10830,10830,10820,96
|
|
20250102,140700,61248570,10830,10830,10830,10830,0
|
|
20250102,140600,61248570,10830,10830,10830,10830,0
|
|
20250102,140500,61248570,10830,10830,10830,10830,0
|
|
20250102,140400,61248570,10830,10830,10830,10830,0
|
|
20250102,140300,61248570,10830,10830,10830,10830,0
|
|
20250102,140200,61248570,10830,10830,10830,10830,3
|
|
20250102,140100,61216080,10840,10840,10840,10840,0
|
|
20250102,140000,61216080,10840,10840,10840,10840,0
|
|
20250102,135900,61216080,10840,10840,10840,10840,0
|
|
20250102,135800,61216080,10840,10840,10840,10840,0
|
|
20250102,135700,61216080,10840,10840,10840,10840,0
|
|
20250102,135600,61216080,10840,10840,10840,10840,0
|
|
20250102,135500,61216080,10840,10840,10840,10840,4
|
|
20250102,135400,61172720,10840,10840,10840,10840,0
|
|
20250102,135300,61172720,10840,10840,10840,10840,0
|
|
20250102,135200,61172720,10840,10840,10840,10840,0
|
|
20250102,135100,61172720,10840,10840,10840,10840,0
|
|
20250102,135000,61172720,10840,10840,10840,10840,0
|
|
20250102,134900,61172720,10840,10840,10860,10830,32
|
|
20250102,134800,60825520,10840,10840,10840,10840,0
|
|
20250102,134700,60825520,10840,10840,10840,10840,0
|
|
20250102,134600,60825520,10840,10830,10840,10830,2
|
|
20250102,134500,60803850,10840,10840,10840,10840,0
|
|
20250102,134400,60803850,10840,10830,10840,10830,7
|
|
20250102,134300,60728030,10830,10830,10830,10830,0
|
|
20250102,134200,60728030,10830,10830,10830,10830,0
|
|
20250102,134100,60728030,10830,10830,10830,10830,10
|
|
20250102,134000,60619730,10830,10830,10830,10830,0
|
|
20250102,133900,60619730,10830,10830,10830,10830,0
|
|
20250102,133800,60619730,10830,10830,10830,10830,0
|
|
20250102,133700,60619730,10830,10820,10830,10820,2
|
|
20250102,133600,60598080,10830,10830,10830,10830,0
|
|
20250102,133500,60598080,10830,10830,10830,10830,0
|
|
20250102,133400,60598080,10830,10830,10830,10830,0
|
|
20250102,133300,60598080,10830,10830,10830,10830,0
|
|
20250102,133200,60598080,10830,10830,10830,10830,0
|
|
20250102,133100,60598080,10830,10810,10830,10810,102
|
|
20250102,133000,59493780,10830,10830,10830,10830,0
|
|
20250102,132900,59493780,10830,10830,10830,10830,0
|
|
20250102,132800,59493780,10830,10830,10830,10830,0
|
|
20250102,132700,59493780,10830,10830,10830,10830,0
|
|
20250102,132600,59493780,10830,10830,10830,10830,0
|
|
20250102,132500,59493780,10830,10830,10830,10830,0
|
|
20250102,132400,59493780,10830,10820,10830,10820,48
|
|
20250102,132300,58974390,10820,10820,10820,10820,0
|
|
20250102,132200,58974390,10820,10820,10820,10820,2
|
|
20250102,132100,58952750,10830,10830,10830,10830,0
|
|
20250102,132000,58952750,10830,10830,10830,10830,0
|
|
20250102,131900,58952750,10830,10830,10830,10830,0
|
|
20250102,131800,58952750,10830,10830,10830,10830,0
|
|
20250102,131700,58952750,10830,10830,10830,10830,0
|
|
20250102,131600,58952750,10830,10830,10830,10830,0
|
|
20250102,131500,58952750,10830,10830,10830,10830,0
|
|
20250102,131400,58952750,10830,10830,10830,10830,0
|
|
20250102,131300,58952750,10830,10830,10830,10830,0
|
|
20250102,131200,58952750,10830,10830,10830,10830,0
|
|
20250102,131100,58952750,10830,10820,10830,10820,2
|
|
20250102,131000,58931100,10830,10830,10830,10830,0
|
|
20250102,130900,58931100,10830,10830,10830,10830,0
|
|
20250102,130800,58931100,10830,10830,10830,10830,0
|
|
20250102,130700,58931100,10830,10830,10830,10830,0
|
|
20250102,130600,58931100,10830,10830,10830,10830,10
|
|
20250102,130500,58822800,10820,10830,10830,10820,63
|
|
20250102,130400,58140640,10820,10820,10820,10820,12
|
|
20250102,130300,58010800,10830,10830,10830,10830,0
|
|
20250102,130200,58010800,10830,10830,10830,10830,0
|
|
20250102,130100,58010800,10830,10840,10840,10820,248
|
|
20250102,130000,55326390,10840,10840,10840,10840,0
|
|
20250102,125900,55326390,10840,10830,10840,10830,4
|
|
20250102,125800,55283060,10840,10840,10840,10840,0
|
|
20250102,125700,55283060,10840,10840,10840,10840,2
|
|
20250102,125600,55261380,10840,10840,10840,10840,2
|
|
20250102,125500,55239700,10840,10840,10840,10840,0
|
|
20250102,125400,55239700,10840,10840,10840,10840,4
|
|
20250102,125300,55196340,10830,10830,10830,10830,0
|
|
20250102,125200,55196340,10830,10840,10840,10830,4
|
|
20250102,125100,55153010,10830,10830,10830,10830,0
|
|
20250102,125000,55153010,10830,10840,10840,10830,4
|
|
20250102,124900,55109680,10840,10840,10840,10840,0
|
|
20250102,124800,55109680,10840,10840,10840,10840,3
|
|
20250102,124700,55077160,10830,10840,10840,10830,13
|
|
20250102,124600,54936360,10830,10830,10830,10830,0
|
|
20250102,124500,54936360,10830,10830,10840,10830,200
|
|
20250102,124400,52770260,10830,10830,10830,10830,0
|
|
20250102,124300,52770260,10830,10830,10830,10830,2
|
|
20250102,124200,52748600,10840,10840,10840,10840,0
|
|
20250102,124100,52748600,10840,10840,10840,10840,1
|
|
20250102,124000,52737760,10840,10840,10840,10840,0
|
|
20250102,123900,52737760,10840,10840,10840,10840,0
|
|
20250102,123800,52737760,10840,10840,10840,10840,48
|
|
20250102,123700,52217440,10860,10830,10860,10830,329
|
|
20250102,123600,48652640,10830,10830,10830,10830,201
|
|
20250102,123500,46475810,10830,10830,10830,10830,19
|
|
20250102,123400,46270040,10830,10830,10830,10830,1
|
|
20250102,123300,46259210,10830,10830,10830,10830,0
|
|
20250102,123200,46259210,10830,10830,10830,10830,2
|
|
20250102,123100,46237550,10830,10830,10830,10830,1
|
|
20250102,123000,46226720,10830,10830,10830,10830,0
|
|
20250102,122900,46226720,10830,10830,10830,10830,1
|
|
20250102,122800,46215890,10830,10830,10830,10830,0
|
|
20250102,122700,46215890,10830,10830,10830,10830,1
|
|
20250102,122600,46205060,10830,10830,10830,10830,0
|
|
20250102,122500,46205060,10830,10830,10830,10830,0
|
|
20250102,122400,46205060,10830,10830,10830,10830,1
|
|
20250102,122300,46194230,10830,10830,10830,10830,0
|
|
20250102,122200,46194230,10830,10830,10830,10830,1
|
|
20250102,122100,46183400,10830,10830,10830,10830,0
|
|
20250102,122000,46183400,10830,10830,10830,10830,1
|
|
20250102,121900,46172570,10830,10830,10830,10830,0
|
|
20250102,121800,46172570,10830,10820,10830,10820,17
|
|
20250102,121700,45988610,10820,10820,10820,10820,0
|
|
20250102,121600,45988610,10820,10820,10820,10820,0
|
|
20250102,121500,45988610,10820,10820,10820,10820,80
|
|
20250102,121400,45123010,10830,10830,10830,10830,0
|
|
20250102,121300,45123010,10830,10830,10830,10830,1
|
|
20250102,121200,45112180,10830,10830,10830,10830,0
|
|
20250102,121100,45112180,10830,10830,10830,10830,20
|
|
20250102,121000,44895580,10830,10830,10830,10830,1
|
|
20250102,120900,44884750,10830,10850,10850,10820,784
|
|
20250102,120800,36395100,10880,10850,10880,10850,125
|
|
20250102,120700,35038290,10850,10850,10850,10850,0
|
|
20250102,120600,35038290,10850,10850,10850,10850,6
|
|
20250102,120500,34973190,10850,10850,10850,10850,0
|
|
20250102,120400,34973190,10850,10850,10850,10850,5
|
|
20250102,120300,34918940,10850,10850,10850,10850,0
|
|
20250102,120200,34918940,10850,10850,10850,10850,0
|
|
20250102,120100,34918940,10850,10850,10850,10850,5
|
|
20250102,120000,34864690,10850,10850,10850,10850,0
|
|
20250102,115900,34864690,10850,10850,10850,10850,4
|
|
20250102,115800,34821290,10850,10850,10850,10850,12
|
|
20250102,115700,34691090,10850,10850,10850,10850,5
|
|
20250102,115600,34636840,10850,10850,10850,10850,0
|
|
20250102,115500,34636840,10850,10850,10850,10850,8
|
|
20250102,115400,34550040,10850,10850,10850,10850,0
|
|
20250102,115300,34550040,10850,10830,10850,10830,18
|
|
20250102,115200,34355060,10850,10850,10850,10850,5
|
|
20250102,115100,34300810,10850,10850,10850,10850,0
|
|
20250102,115000,34300810,10850,10850,10850,10850,2
|
|
20250102,114900,34279110,10850,10850,10850,10850,0
|
|
20250102,114800,34279110,10850,10850,10850,10850,1
|
|
20250102,114700,34268260,10850,10850,10850,10850,0
|
|
20250102,114600,34268260,10850,10850,10850,10850,0
|
|
20250102,114500,34268260,10850,10850,10850,10850,2
|
|
20250102,114400,34246560,10830,10830,10830,10830,44
|
|
20250102,114300,33770040,10850,10850,10850,10850,1
|
|
20250102,114200,33759190,10840,10840,10840,10840,1
|
|
20250102,114100,33748350,10840,10840,10840,10840,1
|
|
20250102,114000,33737510,10840,10840,10840,10840,0
|
|
20250102,113900,33737510,10840,10840,10840,10840,1
|
|
20250102,113800,33726670,10840,10840,10840,10840,1
|
|
20250102,113700,33715830,10850,10850,10850,10850,0
|
|
20250102,113600,33715830,10850,10840,10850,10840,2
|
|
20250102,113500,33694140,10850,10850,10850,10850,0
|
|
20250102,113400,33694140,10850,10830,10850,10830,2
|
|
20250102,113300,33672460,10850,10830,10850,10830,2
|
|
20250102,113200,33650780,10850,10830,10850,10830,2
|
|
20250102,113100,33629100,10820,10820,10820,10820,0
|
|
20250102,113000,33629100,10820,10820,10820,10820,5
|
|
20250102,112900,33575000,10850,10830,10850,10830,2
|
|
20250102,112800,33553320,10850,10850,10850,10850,0
|
|
20250102,112700,33553320,10850,10830,10850,10830,2
|
|
20250102,112600,33531640,10840,10840,10840,10840,0
|
|
20250102,112500,33531640,10840,10830,10840,10830,5
|
|
20250102,112400,33477480,10830,10830,10830,10830,0
|
|
20250102,112300,33477480,10830,10830,10830,10830,0
|
|
20250102,112200,33477480,10830,10830,10880,10830,196
|
|
20250102,112100,31352780,10840,10830,10840,10830,25
|
|
20250102,112000,31082010,10830,10830,10830,10830,1
|
|
20250102,111900,31071180,10830,10830,10830,10830,0
|
|
20250102,111800,31071180,10830,10830,10830,10830,1
|
|
20250102,111700,31060350,10830,10830,10830,10830,0
|
|
20250102,111600,31060350,10830,10830,10830,10830,0
|
|
20250102,111500,31060350,10830,10830,10830,10830,10
|
|
20250102,111400,30952050,10830,10830,10830,10830,80
|
|
20250102,111300,30085650,10840,10840,10840,10840,2
|
|
20250102,111200,30063970,10840,10840,10840,10840,0
|
|
20250102,111100,30063970,10840,10840,10840,10840,1
|
|
20250102,111000,30053130,10840,10840,10840,10840,0
|
|
20250102,110900,30053130,10840,10840,10840,10840,1
|
|
20250102,110800,30042290,10840,10840,10840,10840,0
|
|
20250102,110700,30042290,10840,10840,10840,10840,1
|
|
20250102,110600,30031450,10840,10840,10840,10840,1
|
|
20250102,110500,30020610,10840,10830,10840,10830,95
|
|
20250102,110400,28991750,10830,10830,10830,10830,10
|
|
20250102,110300,28883450,10830,10830,10830,10830,112
|
|
20250102,110200,27670490,10840,10860,10860,10840,371
|
|
20250102,110100,23647140,10880,10870,10880,10870,5
|
|
20250102,110000,23592770,10890,10880,10890,10880,5
|
|
20250102,105900,23538330,10890,10890,10890,10890,9
|
|
20250102,105800,23440320,10890,10890,10890,10890,0
|
|
20250102,105700,23440320,10890,10890,10890,10890,2
|
|
20250102,105600,23418540,10890,10890,10890,10890,0
|
|
20250102,105500,23418540,10890,10890,10890,10890,31
|
|
20250102,105400,23080950,10890,10890,10890,10890,0
|
|
20250102,105300,23080950,10890,10890,10930,10890,338
|
|
20250102,105200,19399930,10880,10940,10940,10880,32
|
|
20250102,105100,19051710,10880,10880,10880,10880,0
|
|
20250102,105000,19051710,10880,10890,10900,10880,11
|
|
20250102,104900,18932000,10900,10900,10900,10900,0
|
|
20250102,104800,18932000,10900,10890,10900,10890,6
|
|
20250102,104700,18866640,10900,10900,10900,10890,6
|
|
20250102,104600,18801250,10920,10890,10920,10890,4
|
|
20250102,104500,18757600,10920,10890,10920,10890,116
|
|
20250102,104400,17491030,10900,10880,10920,10880,103
|
|
20250102,104300,16367150,10880,10870,10900,10870,130
|
|
20250102,104200,14951620,10870,10870,10870,10870,0
|
|
20250102,104100,14951620,10870,10870,10870,10870,1
|
|
20250102,104000,14940750,10860,10880,10880,10860,68
|
|
20250102,103900,14202200,10900,10900,10900,10870,5
|
|
20250102,103800,14147730,10900,10900,10900,10870,12
|
|
20250102,103700,14017010,10910,10850,10910,10850,36
|
|
20250102,103600,13625270,10860,10850,10860,10850,33
|
|
20250102,103500,13267190,10850,10860,10870,10850,278
|
|
20250102,103400,10250750,10870,10860,10870,10860,222
|
|
20250102,103300,7839520,10870,10870,10870,10870,0
|
|
20250102,103200,7839520,10870,10870,10870,10870,1
|
|
20250102,103100,7828650,10870,10870,10870,10870,0
|
|
20250102,103000,7828650,10870,10880,10880,10870,3
|
|
20250102,102900,7796020,10870,10870,10880,10870,4
|
|
20250102,102800,7752530,10870,10870,10880,10870,10
|
|
20250102,102700,7643820,10870,10870,10880,10870,3
|
|
20250102,102600,7611200,10880,10860,10880,10860,2
|
|
20250102,102500,7589460,10870,10850,10880,10850,66
|
|
20250102,102400,6873090,10860,10850,10860,10850,34
|
|
20250102,102300,6504160,10860,10860,10860,10860,8
|
|
20250102,102200,6417280,10860,10860,10860,10860,0
|
|
20250102,102100,6417280,10860,10860,10860,10860,1
|
|
20250102,102000,6406420,10860,10860,10880,10860,24
|
|
20250102,101900,6145530,10870,10870,10880,10860,12
|
|
20250102,101800,6015040,10880,10880,10880,10880,6
|
|
20250102,101700,5949760,10880,10880,10880,10880,0
|
|
20250102,101600,5949760,10880,10860,10880,10860,265
|
|
20250102,101500,3071840,10850,10850,10850,10850,1
|
|
20250102,101400,3060990,10850,10850,10850,10850,0
|
|
20250102,101300,3060990,10850,10850,10850,10850,14
|
|
20250102,101200,2909090,10860,10860,10860,10860,3
|
|
20250102,101100,2876510,10880,10880,10880,10880,2
|
|
20250102,101000,2854750,10850,10850,10850,10850,0
|
|
20250102,100900,2854750,10850,10880,10880,10850,33
|
|
20250102,100800,2495770,10890,10890,10890,10890,0
|
|
20250102,100700,2495770,10890,10890,10890,10890,0
|
|
20250102,100600,2495770,10890,10890,10890,10890,1
|
|
20250102,100500,2484880,10890,10890,10890,10890,0
|
|
20250102,100400,2484880,10890,10890,10890,10890,0
|
|
20250102,100300,2484880,10890,10840,10890,10830,118
|
|
20250102,100200,1206370,10850,10850,10850,10850,0
|
|
20250102,100100,1206370,10850,10850,10850,10850,10
|
|
20250102,100000,1097870,10870,10870,10870,10870,101
|