549 lines
26 KiB
CSV
549 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,190600,166353270,3285,3285,3285,3285,166
|
|
20250102,190500,166353270,3285,3285,3285,3285,0
|
|
20250102,190400,166353270,3285,3285,3285,3285,0
|
|
20250102,190300,166353270,3285,3285,3285,3285,0
|
|
20250102,190200,166353270,3285,3285,3285,3285,0
|
|
20250102,190100,166353270,3285,3285,3285,3285,0
|
|
20250102,190000,166353270,3285,3285,3285,3285,0
|
|
20250102,185900,166353270,3285,3285,3285,3285,0
|
|
20250102,185800,166353270,3285,3285,3285,3285,0
|
|
20250102,185700,166353270,3285,3285,3285,3285,0
|
|
20250102,185600,166353270,3285,3285,3285,3285,0
|
|
20250102,185500,166353270,3285,3285,3285,3285,0
|
|
20250102,185400,166353270,3285,3285,3285,3285,0
|
|
20250102,185300,166353270,3285,3285,3285,3285,0
|
|
20250102,185200,166353270,3285,3285,3285,3285,0
|
|
20250102,185100,166353270,3285,3285,3285,3285,0
|
|
20250102,185000,166353270,3285,3285,3285,3285,0
|
|
20250102,184900,166353270,3285,3285,3285,3285,0
|
|
20250102,184800,166353270,3285,3285,3285,3285,0
|
|
20250102,184700,166353270,3285,3285,3285,3285,0
|
|
20250102,184600,166353270,3285,3285,3285,3285,0
|
|
20250102,184500,166353270,3285,3285,3285,3285,0
|
|
20250102,184400,166353270,3285,3285,3285,3285,0
|
|
20250102,184300,166353270,3285,3285,3285,3285,0
|
|
20250102,184200,166353270,3285,3285,3285,3285,0
|
|
20250102,184100,166353270,3285,3285,3285,3285,0
|
|
20250102,184000,166353270,3285,3285,3285,3285,0
|
|
20250102,183900,166353270,3285,3285,3285,3285,0
|
|
20250102,183800,166353270,3285,3285,3285,3285,0
|
|
20250102,183700,166353270,3285,3285,3285,3285,0
|
|
20250102,183600,166353270,3285,3285,3285,3285,166
|
|
20250102,183500,166353270,3285,3285,3285,3285,0
|
|
20250102,183400,166353270,3285,3285,3285,3285,0
|
|
20250102,183300,166353270,3285,3285,3285,3285,0
|
|
20250102,183200,166353270,3285,3285,3285,3285,0
|
|
20250102,183100,166353270,3285,3285,3285,3285,0
|
|
20250102,183000,166353270,3285,3285,3285,3285,0
|
|
20250102,182900,166353270,3285,3285,3285,3285,0
|
|
20250102,182800,166353270,3285,3285,3285,3285,0
|
|
20250102,182700,166353270,3285,3285,3285,3285,0
|
|
20250102,182600,166353270,3285,3285,3285,3285,0
|
|
20250102,182500,166353270,3285,3285,3285,3285,0
|
|
20250102,182400,166353270,3285,3285,3285,3285,0
|
|
20250102,182300,166353270,3285,3285,3285,3285,0
|
|
20250102,182200,166353270,3285,3285,3285,3285,0
|
|
20250102,182100,166353270,3285,3285,3285,3285,0
|
|
20250102,182000,166353270,3285,3285,3285,3285,0
|
|
20250102,181900,166353270,3285,3285,3285,3285,0
|
|
20250102,181800,166353270,3285,3285,3285,3285,0
|
|
20250102,181700,166353270,3285,3285,3285,3285,0
|
|
20250102,181600,166353270,3285,3285,3285,3285,0
|
|
20250102,181500,166353270,3285,3285,3285,3285,0
|
|
20250102,181400,166353270,3285,3285,3285,3285,0
|
|
20250102,181300,166353270,3285,3285,3285,3285,0
|
|
20250102,181200,166353270,3285,3285,3285,3285,0
|
|
20250102,181100,166353270,3285,3285,3285,3285,0
|
|
20250102,181000,166353270,3285,3285,3285,3285,0
|
|
20250102,180900,166353270,3285,3285,3285,3285,0
|
|
20250102,180800,166353270,3285,3285,3285,3285,0
|
|
20250102,180700,166353270,3285,3285,3285,3285,0
|
|
20250102,180600,166353270,3285,3285,3285,3285,166
|
|
20250102,180500,166353270,3285,3285,3285,3285,0
|
|
20250102,180400,166353270,3285,3285,3285,3285,0
|
|
20250102,180300,166353270,3285,3285,3285,3285,0
|
|
20250102,180200,166353270,3285,3285,3285,3285,0
|
|
20250102,180100,166353270,3285,3285,3285,3285,0
|
|
20250102,180000,166353270,3285,3285,3285,3285,0
|
|
20250102,175900,166353270,3285,3285,3285,3285,0
|
|
20250102,175800,166353270,3285,3285,3285,3285,0
|
|
20250102,175700,166353270,3285,3285,3285,3285,0
|
|
20250102,175600,166353270,3285,3285,3285,3285,0
|
|
20250102,175500,166353270,3285,3285,3285,3285,0
|
|
20250102,175400,166353270,3285,3285,3285,3285,0
|
|
20250102,175300,166353270,3285,3285,3285,3285,0
|
|
20250102,175200,166353270,3285,3285,3285,3285,0
|
|
20250102,175100,166353270,3285,3285,3285,3285,0
|
|
20250102,175000,166353270,3285,3285,3285,3285,0
|
|
20250102,174900,166353270,3285,3285,3285,3285,0
|
|
20250102,174800,166353270,3285,3285,3285,3285,0
|
|
20250102,174700,166353270,3285,3285,3285,3285,0
|
|
20250102,174600,166353270,3285,3285,3285,3285,0
|
|
20250102,174500,166353270,3285,3285,3285,3285,0
|
|
20250102,174400,166353270,3285,3285,3285,3285,0
|
|
20250102,174300,166353270,3285,3285,3285,3285,0
|
|
20250102,174200,166353270,3285,3285,3285,3285,0
|
|
20250102,174100,166353270,3285,3285,3285,3285,0
|
|
20250102,174000,166353270,3285,3285,3285,3285,0
|
|
20250102,173900,166353270,3285,3285,3285,3285,0
|
|
20250102,173800,166353270,3285,3285,3285,3285,0
|
|
20250102,173700,166353270,3285,3285,3285,3285,0
|
|
20250102,173600,166353270,3285,3285,3285,3285,166
|
|
20250102,173500,166353270,3285,3285,3285,3285,0
|
|
20250102,173400,166353270,3285,3285,3285,3285,0
|
|
20250102,173300,166353270,3285,3285,3285,3285,0
|
|
20250102,173200,166353270,3285,3285,3285,3285,0
|
|
20250102,173100,166353270,3285,3285,3285,3285,0
|
|
20250102,173000,166353270,3285,3285,3285,3285,0
|
|
20250102,172900,166353270,3285,3285,3285,3285,0
|
|
20250102,172800,166353270,3285,3285,3285,3285,0
|
|
20250102,172700,166353270,3285,3285,3285,3285,0
|
|
20250102,172600,166353270,3285,3285,3285,3285,0
|
|
20250102,172500,166353270,3285,3285,3285,3285,0
|
|
20250102,172400,166353270,3285,3285,3285,3285,0
|
|
20250102,172300,166353270,3285,3285,3285,3285,0
|
|
20250102,172200,166353270,3285,3285,3285,3285,0
|
|
20250102,172100,166353270,3285,3285,3285,3285,0
|
|
20250102,172000,166353270,3285,3285,3285,3285,0
|
|
20250102,171900,166353270,3285,3285,3285,3285,0
|
|
20250102,171800,166353270,3285,3285,3285,3285,0
|
|
20250102,171700,166353270,3285,3285,3285,3285,0
|
|
20250102,171600,166353270,3285,3285,3285,3285,0
|
|
20250102,171500,166353270,3285,3285,3285,3285,0
|
|
20250102,171400,166353270,3285,3285,3285,3285,0
|
|
20250102,171300,166353270,3285,3285,3285,3285,0
|
|
20250102,171200,166353270,3285,3285,3285,3285,0
|
|
20250102,171100,166353270,3285,3285,3285,3285,0
|
|
20250102,171000,166353270,3285,3285,3285,3285,0
|
|
20250102,170900,166353270,3285,3285,3285,3285,0
|
|
20250102,170800,166353270,3285,3285,3285,3285,0
|
|
20250102,170700,166353270,3285,3285,3285,3285,0
|
|
20250102,170600,166353270,3285,3285,3285,3285,166
|
|
20250102,170500,166353270,3285,3285,3285,3285,0
|
|
20250102,170400,166353270,3285,3285,3285,3285,0
|
|
20250102,170300,166353270,3285,3285,3285,3285,0
|
|
20250102,170200,166353270,3285,3285,3285,3285,0
|
|
20250102,170100,166353270,3285,3285,3285,3285,0
|
|
20250102,170000,166353270,3285,3285,3285,3285,0
|
|
20250102,165900,166353270,3285,3285,3285,3285,0
|
|
20250102,165800,166353270,3285,3285,3285,3285,0
|
|
20250102,165700,166353270,3285,3285,3285,3285,0
|
|
20250102,165600,166353270,3285,3285,3285,3285,0
|
|
20250102,165500,166353270,3285,3285,3285,3285,0
|
|
20250102,165400,166353270,3285,3285,3285,3285,0
|
|
20250102,165300,166353270,3285,3285,3285,3285,0
|
|
20250102,165200,166353270,3285,3285,3285,3285,0
|
|
20250102,165100,166353270,3285,3285,3285,3285,0
|
|
20250102,165000,166353270,3285,3285,3285,3285,0
|
|
20250102,164900,166353270,3285,3285,3285,3285,0
|
|
20250102,164800,166353270,3285,3285,3285,3285,0
|
|
20250102,164700,166353270,3285,3285,3285,3285,0
|
|
20250102,164600,166353270,3285,3285,3285,3285,0
|
|
20250102,164500,166353270,3285,3285,3285,3285,0
|
|
20250102,164400,166353270,3285,3285,3285,3285,0
|
|
20250102,164300,166353270,3285,3285,3285,3285,0
|
|
20250102,164200,166353270,3285,3285,3285,3285,0
|
|
20250102,164100,166353270,3285,3285,3285,3285,0
|
|
20250102,164000,166353270,3285,3285,3285,3285,0
|
|
20250102,163900,166353270,3285,3285,3285,3285,0
|
|
20250102,163800,166353270,3285,3285,3285,3285,0
|
|
20250102,163700,166353270,3285,3285,3285,3285,0
|
|
20250102,163600,166353270,3285,3285,3285,3285,166
|
|
20250102,163500,166353270,3285,3285,3285,3285,0
|
|
20250102,163400,166353270,3285,3285,3285,3285,0
|
|
20250102,163300,166353270,3285,3285,3285,3285,0
|
|
20250102,163200,166353270,3285,3285,3285,3285,0
|
|
20250102,163100,166353270,3285,3285,3285,3285,0
|
|
20250102,163000,166353270,3285,3285,3285,3285,0
|
|
20250102,162900,166353270,3285,3285,3285,3285,0
|
|
20250102,162800,166353270,3285,3285,3285,3285,0
|
|
20250102,162700,166353270,3285,3285,3285,3285,0
|
|
20250102,162600,166353270,3285,3285,3285,3285,0
|
|
20250102,162500,166353270,3285,3285,3285,3285,0
|
|
20250102,162400,166353270,3285,3285,3285,3285,0
|
|
20250102,162300,166353270,3285,3285,3285,3285,0
|
|
20250102,162200,166353270,3285,3285,3285,3285,0
|
|
20250102,162100,166353270,3285,3285,3285,3285,0
|
|
20250102,162000,166353270,3285,3285,3285,3285,0
|
|
20250102,161900,166353270,3285,3285,3285,3285,0
|
|
20250102,161800,166353270,3285,3285,3285,3285,0
|
|
20250102,161700,166353270,3285,3285,3285,3285,0
|
|
20250102,161600,166353270,3285,3285,3285,3285,0
|
|
20250102,161500,166353270,3285,3285,3285,3285,0
|
|
20250102,161400,166353270,3285,3285,3285,3285,0
|
|
20250102,161300,166353270,3285,3285,3285,3285,0
|
|
20250102,161200,166353270,3285,3285,3285,3285,0
|
|
20250102,161100,166353270,3285,3285,3285,3285,0
|
|
20250102,161000,166353270,3285,3285,3285,3285,0
|
|
20250102,160900,166353270,3285,3285,3285,3285,0
|
|
20250102,160800,166353270,3285,3285,3285,3285,0
|
|
20250102,160700,166353270,3285,3285,3285,3285,0
|
|
20250102,160600,166353270,3285,3285,3285,3285,166
|
|
20250102,160500,166353270,3285,3285,3285,3285,0
|
|
20250102,160400,166353270,3285,3285,3285,3285,0
|
|
20250102,160300,166353270,3285,3285,3285,3285,0
|
|
20250102,160200,166353270,3285,3285,3285,3285,0
|
|
20250102,160100,166353270,3285,3285,3285,3285,0
|
|
20250102,160000,166353270,3285,3285,3285,3285,0
|
|
20250102,155900,166353270,3285,3285,3285,3285,0
|
|
20250102,155800,166353270,3285,3285,3285,3285,0
|
|
20250102,155700,166353270,3285,3285,3285,3285,0
|
|
20250102,155600,166353270,3285,3285,3285,3285,0
|
|
20250102,155500,166353270,3285,3285,3285,3285,0
|
|
20250102,155400,166353270,3285,3285,3285,3285,0
|
|
20250102,155300,166353270,3285,3285,3285,3285,0
|
|
20250102,155200,166353270,3285,3285,3285,3285,0
|
|
20250102,155100,166353270,3285,3285,3285,3285,0
|
|
20250102,155000,166353270,3285,3285,3285,3285,0
|
|
20250102,154900,166353270,3285,3285,3285,3285,0
|
|
20250102,154800,166353270,3285,3285,3285,3285,0
|
|
20250102,154700,166353270,3285,3285,3285,3285,0
|
|
20250102,154600,166353270,3285,3285,3285,3285,0
|
|
20250102,154500,166353270,3285,3285,3285,3285,0
|
|
20250102,154400,166353270,3285,3285,3285,3285,0
|
|
20250102,154300,166353270,3285,3285,3285,3285,0
|
|
20250102,154200,166353270,3285,3285,3285,3285,0
|
|
20250102,154100,166353270,3285,3285,3285,3285,0
|
|
20250102,154000,166353270,3285,3285,3285,3285,0
|
|
20250102,153900,166353270,3285,3285,3285,3285,0
|
|
20250102,153800,166353270,3285,3285,3285,3285,0
|
|
20250102,153700,166353270,3285,3285,3285,3285,0
|
|
20250102,153600,166353270,3285,3285,3285,3285,166
|
|
20250102,153500,166353270,3285,3285,3285,3285,0
|
|
20250102,153400,166353270,3285,3285,3285,3285,0
|
|
20250102,153300,166353270,3285,3285,3285,3285,0
|
|
20250102,153200,166353270,3285,3285,3285,3285,0
|
|
20250102,153100,166353270,3285,3285,3285,3285,0
|
|
20250102,153000,166353270,3285,3285,3285,3285,166
|
|
20250102,152900,165807960,3290,3290,3290,3290,0
|
|
20250102,152800,165807960,3290,3290,3290,3290,0
|
|
20250102,152700,165807960,3290,3290,3290,3290,0
|
|
20250102,152600,165807960,3290,3290,3290,3290,0
|
|
20250102,152500,165807960,3290,3290,3290,3290,0
|
|
20250102,152400,165807960,3290,3290,3290,3290,0
|
|
20250102,152300,165807960,3290,3290,3290,3290,0
|
|
20250102,152200,165807960,3290,3290,3290,3290,0
|
|
20250102,152100,165807960,3290,3290,3290,3290,0
|
|
20250102,152000,165807960,3290,3290,3290,3290,0
|
|
20250102,151900,165807960,3290,3290,3290,3285,148
|
|
20250102,151800,165321100,3280,3280,3280,3280,20
|
|
20250102,151700,165255500,3280,3285,3285,3280,246
|
|
20250102,151600,164448565,3290,3290,3290,3290,2
|
|
20250102,151500,164441985,3295,3285,3295,3285,2116
|
|
20250102,151400,157490915,3285,3285,3285,3285,2886
|
|
20250102,151300,148010405,3290,3290,3290,3290,801
|
|
20250102,151200,145375115,3290,3290,3290,3290,0
|
|
20250102,151100,145375115,3290,3290,3290,3290,0
|
|
20250102,151000,145375115,3290,3290,3290,3290,0
|
|
20250102,150900,145375115,3290,3290,3290,3290,0
|
|
20250102,150800,145375115,3290,3290,3290,3290,0
|
|
20250102,150700,145375115,3290,3290,3290,3290,0
|
|
20250102,150600,145375115,3290,3290,3290,3290,0
|
|
20250102,150500,145375115,3290,3290,3290,3290,0
|
|
20250102,150400,145375115,3290,3290,3290,3290,1
|
|
20250102,150300,145371825,3285,3290,3290,3285,6
|
|
20250102,150200,145352090,3290,3290,3290,3290,0
|
|
20250102,150100,145352090,3290,3290,3290,3290,0
|
|
20250102,150000,145352090,3290,3290,3290,3290,0
|
|
20250102,145900,145352090,3290,3290,3290,3290,0
|
|
20250102,145800,145352090,3290,3290,3290,3290,0
|
|
20250102,145700,145352090,3290,3290,3290,3290,0
|
|
20250102,145600,145352090,3290,3290,3290,3290,0
|
|
20250102,145500,145352090,3290,3290,3290,3290,0
|
|
20250102,145400,145352090,3290,3290,3290,3290,0
|
|
20250102,145300,145352090,3290,3290,3290,3290,0
|
|
20250102,145200,145352090,3290,3290,3290,3290,0
|
|
20250102,145100,145352090,3290,3290,3290,3290,0
|
|
20250102,145000,145352090,3290,3290,3290,3290,10
|
|
20250102,144900,145319190,3290,3290,3290,3290,0
|
|
20250102,144800,145319190,3290,3290,3290,3290,0
|
|
20250102,144700,145319190,3290,3290,3290,3290,0
|
|
20250102,144600,145319190,3290,3290,3290,3290,0
|
|
20250102,144500,145319190,3290,3285,3290,3285,32
|
|
20250102,144400,145214055,3285,3285,3285,3285,2
|
|
20250102,144300,145207485,3280,3285,3285,3280,1000
|
|
20250102,144200,141925740,3290,3290,3290,3290,1
|
|
20250102,144100,141922450,3290,3290,3290,3290,49
|
|
20250102,144000,141761240,3290,3290,3290,3290,396
|
|
20250102,143900,140458400,3290,3290,3290,3290,0
|
|
20250102,143800,140458400,3290,3285,3290,3285,12
|
|
20250102,143700,140418950,3290,3285,3290,3285,162
|
|
20250102,143600,139886775,3285,3285,3285,3285,13
|
|
20250102,143500,139844070,3285,3285,3285,3285,3
|
|
20250102,143400,139834215,3285,3285,3285,3285,0
|
|
20250102,143300,139834215,3285,3285,3285,3285,0
|
|
20250102,143200,139834215,3285,3285,3285,3285,0
|
|
20250102,143100,139834215,3285,3285,3285,3285,1
|
|
20250102,143000,139830930,3280,3280,3280,3280,0
|
|
20250102,142900,139830930,3280,3280,3280,3280,0
|
|
20250102,142800,139830930,3280,3280,3280,3280,0
|
|
20250102,142700,139830930,3280,3280,3280,3280,0
|
|
20250102,142600,139830930,3280,3285,3285,3280,1360
|
|
20250102,142500,135367630,3285,3285,3285,3285,0
|
|
20250102,142400,135367630,3285,3285,3285,3285,0
|
|
20250102,142300,135367630,3285,3285,3285,3285,0
|
|
20250102,142200,135367630,3285,3285,3285,3285,0
|
|
20250102,142100,135367630,3285,3285,3285,3285,0
|
|
20250102,142000,135367630,3285,3285,3285,3285,0
|
|
20250102,141900,135367630,3285,3285,3285,3285,0
|
|
20250102,141800,135367630,3285,3285,3285,3285,15
|
|
20250102,141700,135318355,3280,3280,3280,3280,2309
|
|
20250102,141600,127744835,3280,3280,3280,3280,135
|
|
20250102,141500,127302035,3275,3275,3275,3275,0
|
|
20250102,141400,127302035,3275,3275,3275,3275,1000
|
|
20250102,141300,124027035,3280,3280,3280,3280,0
|
|
20250102,141200,124027035,3280,3280,3280,3280,0
|
|
20250102,141100,124027035,3280,3280,3280,3280,143
|
|
20250102,141000,123557995,3280,3280,3280,3280,0
|
|
20250102,140900,123557995,3280,3280,3280,3280,0
|
|
20250102,140800,123557995,3280,3280,3280,3280,0
|
|
20250102,140700,123557995,3280,3280,3280,3280,0
|
|
20250102,140600,123557995,3280,3280,3280,3280,0
|
|
20250102,140500,123557995,3280,3280,3280,3280,0
|
|
20250102,140400,123557995,3280,3280,3280,3280,557
|
|
20250102,140300,121731035,3280,3280,3280,3280,304
|
|
20250102,140200,120733915,3280,3280,3280,3280,0
|
|
20250102,140100,120733915,3280,3280,3280,3280,0
|
|
20250102,140000,120733915,3280,3280,3280,3280,0
|
|
20250102,135900,120733915,3280,3280,3280,3280,0
|
|
20250102,135800,120733915,3280,3280,3280,3280,1
|
|
20250102,135700,120730635,3280,3280,3280,3280,0
|
|
20250102,135600,120730635,3280,3280,3280,3280,1
|
|
20250102,135500,120727355,3275,3275,3275,3275,1406
|
|
20250102,135400,116122705,3280,3280,3280,3280,0
|
|
20250102,135300,116122705,3280,3280,3280,3280,0
|
|
20250102,135200,116122705,3280,3280,3280,3280,1
|
|
20250102,135100,116119425,3280,3280,3280,3280,0
|
|
20250102,135000,116119425,3280,3280,3280,3280,0
|
|
20250102,134900,116119425,3280,3280,3280,3280,0
|
|
20250102,134800,116119425,3280,3280,3280,3280,100
|
|
20250102,134700,115791425,3280,3280,3280,3280,0
|
|
20250102,134600,115791425,3280,3280,3280,3280,0
|
|
20250102,134500,115791425,3280,3280,3280,3280,22
|
|
20250102,134400,115719265,3280,3280,3280,3280,0
|
|
20250102,134300,115719265,3280,3280,3280,3280,0
|
|
20250102,134200,115719265,3280,3280,3280,3280,1
|
|
20250102,134100,115715985,3280,3280,3280,3280,0
|
|
20250102,134000,115715985,3280,3280,3280,3280,0
|
|
20250102,133900,115715985,3280,3280,3280,3280,0
|
|
20250102,133800,115715985,3280,3280,3280,3280,0
|
|
20250102,133700,115715985,3280,3280,3280,3280,0
|
|
20250102,133600,115715985,3280,3280,3280,3280,1
|
|
20250102,133500,115712705,3280,3280,3280,3280,0
|
|
20250102,133400,115712705,3280,3280,3280,3280,4
|
|
20250102,133300,115699585,3280,3280,3280,3280,0
|
|
20250102,133200,115699585,3280,3280,3280,3280,0
|
|
20250102,133100,115699585,3280,3280,3280,3280,0
|
|
20250102,133000,115699585,3280,3280,3280,3280,0
|
|
20250102,132900,115699585,3280,3280,3280,3280,500
|
|
20250102,132800,114059585,3280,3280,3280,3280,1
|
|
20250102,132700,114056305,3275,3275,3275,3275,2857
|
|
20250102,132600,104699630,3275,3275,3275,3275,0
|
|
20250102,132500,104699630,3275,3275,3275,3275,0
|
|
20250102,132400,104699630,3275,3275,3275,3275,1
|
|
20250102,132300,104696355,3275,3275,3275,3275,0
|
|
20250102,132200,104696355,3275,3275,3275,3275,0
|
|
20250102,132100,104696355,3275,3275,3275,3275,0
|
|
20250102,132000,104696355,3275,3275,3275,3275,0
|
|
20250102,131900,104696355,3275,3270,3275,3270,51
|
|
20250102,131800,104529335,3275,3270,3275,3265,501
|
|
20250102,131700,102893000,3270,3270,3270,3270,0
|
|
20250102,131600,102893000,3270,3270,3270,3270,1
|
|
20250102,131500,102889730,3275,3275,3275,3275,1
|
|
20250102,131400,102886455,3270,3270,3270,3270,102
|
|
20250102,131300,102552915,3270,3270,3270,3270,300
|
|
20250102,131200,101571915,3270,3270,3270,3270,5
|
|
20250102,131100,101555565,3270,3270,3270,3270,0
|
|
20250102,131000,101555565,3270,3265,3270,3265,2
|
|
20250102,130900,101549030,3270,3270,3270,3270,1
|
|
20250102,130800,101545760,3270,3270,3270,3270,0
|
|
20250102,130700,101545760,3270,3270,3270,3270,0
|
|
20250102,130600,101545760,3270,3270,3270,3270,232
|
|
20250102,130500,100787120,3270,3270,3270,3270,3
|
|
20250102,130400,100777310,3270,3270,3270,3270,2463
|
|
20250102,130300,92723300,3275,3275,3275,3275,1
|
|
20250102,130200,92720025,3275,3275,3275,3275,0
|
|
20250102,130100,92720025,3275,3275,3275,3275,3359
|
|
20250102,130000,81719300,3280,3280,3280,3280,1
|
|
20250102,125900,81716020,3280,3285,3285,3280,3826
|
|
20250102,125800,69166735,3285,3285,3285,3285,0
|
|
20250102,125700,69166735,3285,3285,3285,3285,28
|
|
20250102,125600,69074755,3285,3285,3285,3285,2849
|
|
20250102,125500,59715790,3285,3285,3285,3285,1
|
|
20250102,125400,59712505,3290,3290,3290,3290,0
|
|
20250102,125300,59712505,3290,3290,3290,3290,0
|
|
20250102,125200,59712505,3290,3290,3290,3290,1
|
|
20250102,125100,59709215,3290,3290,3290,3290,0
|
|
20250102,125000,59709215,3290,3290,3290,3290,0
|
|
20250102,124900,59709215,3290,3290,3290,3290,0
|
|
20250102,124800,59709215,3290,3290,3290,3290,20
|
|
20250102,124700,59643415,3290,3290,3290,3290,300
|
|
20250102,124600,58656415,3290,3290,3290,3290,0
|
|
20250102,124500,58656415,3290,3290,3290,3290,0
|
|
20250102,124400,58656415,3290,3290,3290,3290,10
|
|
20250102,124300,58623515,3290,3290,3290,3290,0
|
|
20250102,124200,58623515,3290,3290,3290,3290,120
|
|
20250102,124100,58228715,3290,3290,3290,3290,1
|
|
20250102,124000,58225425,3290,3290,3290,3290,0
|
|
20250102,123900,58225425,3290,3290,3290,3290,0
|
|
20250102,123800,58225425,3290,3290,3290,3290,0
|
|
20250102,123700,58225425,3290,3290,3290,3290,1
|
|
20250102,123600,58222135,3290,3290,3290,3290,0
|
|
20250102,123500,58222135,3290,3290,3290,3290,0
|
|
20250102,123400,58222135,3290,3290,3290,3290,0
|
|
20250102,123300,58222135,3290,3290,3290,3290,30
|
|
20250102,123200,58123435,3290,3290,3290,3290,1
|
|
20250102,123100,58120145,3285,3285,3285,3285,0
|
|
20250102,123000,58120145,3285,3285,3285,3285,0
|
|
20250102,122900,58120145,3285,3285,3285,3285,0
|
|
20250102,122800,58120145,3285,3290,3290,3285,4211
|
|
20250102,122700,44274415,3290,3290,3290,3290,0
|
|
20250102,122600,44274415,3290,3290,3290,3290,150
|
|
20250102,122500,43780915,3290,3290,3290,3290,0
|
|
20250102,122400,43780915,3290,3290,3290,3290,24
|
|
20250102,122300,43701955,3290,3290,3290,3290,0
|
|
20250102,122200,43701955,3290,3290,3290,3290,0
|
|
20250102,122100,43701955,3290,3290,3290,3290,10
|
|
20250102,122000,43669055,3290,3290,3290,3290,10
|
|
20250102,121900,43636155,3295,3295,3295,3295,0
|
|
20250102,121800,43636155,3295,3295,3295,3295,1
|
|
20250102,121700,43632860,3295,3295,3295,3295,0
|
|
20250102,121600,43632860,3295,3295,3295,3295,1
|
|
20250102,121500,43629565,3295,3295,3295,3295,0
|
|
20250102,121400,43629565,3295,3295,3295,3295,0
|
|
20250102,121300,43629565,3295,3295,3295,3295,0
|
|
20250102,121200,43629565,3295,3295,3295,3295,0
|
|
20250102,121100,43629565,3295,3295,3295,3295,0
|
|
20250102,121000,43629565,3295,3295,3295,3295,0
|
|
20250102,120900,43629565,3295,3295,3295,3295,0
|
|
20250102,120800,43629565,3295,3295,3295,3295,0
|
|
20250102,120700,43629565,3295,3295,3295,3295,0
|
|
20250102,120600,43629565,3295,3295,3295,3295,0
|
|
20250102,120500,43629565,3295,3295,3295,3295,0
|
|
20250102,120400,43629565,3295,3295,3295,3295,20
|
|
20250102,120300,43563665,3295,3295,3295,3295,0
|
|
20250102,120200,43563665,3295,3295,3295,3295,1
|
|
20250102,120100,43560370,3300,3300,3300,3300,0
|
|
20250102,120000,43560370,3300,3295,3300,3295,560
|
|
20250102,115900,41715120,3295,3295,3295,3295,30
|
|
20250102,115800,41616270,3290,3290,3290,3290,0
|
|
20250102,115700,41616270,3290,3290,3290,3290,0
|
|
20250102,115600,41616270,3290,3290,3290,3290,0
|
|
20250102,115500,41616270,3290,3290,3290,3290,1
|
|
20250102,115400,41612980,3295,3295,3295,3295,0
|
|
20250102,115300,41612980,3295,3295,3295,3295,0
|
|
20250102,115200,41612980,3295,3295,3295,3295,0
|
|
20250102,115100,41612980,3295,3295,3295,3295,0
|
|
20250102,115000,41612980,3295,3290,3295,3290,301
|
|
20250102,114900,40622685,3285,3285,3285,3285,0
|
|
20250102,114800,40622685,3285,3285,3285,3285,0
|
|
20250102,114700,40622685,3285,3285,3285,3285,37
|
|
20250102,114600,40501140,3285,3285,3285,3285,1
|
|
20250102,114500,40497855,3290,3290,3290,3290,0
|
|
20250102,114400,40497855,3290,3290,3290,3290,5
|
|
20250102,114300,40481405,3290,3290,3290,3290,72
|
|
20250102,114200,40244525,3290,3290,3290,3290,1931
|
|
20250102,114100,33891535,3290,3290,3290,3290,0
|
|
20250102,114000,33891535,3290,3290,3290,3290,100
|
|
20250102,113900,33562535,3290,3290,3290,3290,0
|
|
20250102,113800,33562535,3290,3290,3290,3290,0
|
|
20250102,113700,33562535,3290,3290,3290,3290,0
|
|
20250102,113600,33562535,3290,3290,3290,3290,0
|
|
20250102,113500,33562535,3290,3290,3290,3290,0
|
|
20250102,113400,33562535,3290,3290,3290,3290,0
|
|
20250102,113300,33562535,3290,3290,3290,3290,0
|
|
20250102,113200,33562535,3290,3290,3290,3290,0
|
|
20250102,113100,33562535,3290,3290,3290,3290,0
|
|
20250102,113000,33562535,3290,3290,3290,3290,0
|
|
20250102,112900,33562535,3290,3290,3290,3290,0
|
|
20250102,112800,33562535,3290,3290,3290,3290,0
|
|
20250102,112700,33562535,3290,3290,3290,3290,2
|
|
20250102,112600,33555955,3290,3290,3290,3290,0
|
|
20250102,112500,33555955,3290,3290,3290,3290,2
|
|
20250102,112400,33549375,3290,3290,3290,3290,0
|
|
20250102,112300,33549375,3290,3290,3295,3290,600
|
|
20250102,112200,31575370,3295,3290,3295,3290,220
|
|
20250102,112100,30851470,3295,3295,3295,3295,0
|
|
20250102,112000,30851470,3295,3295,3295,3295,0
|
|
20250102,111900,30851470,3295,3295,3295,3295,0
|
|
20250102,111800,30851470,3295,3295,3295,3295,31
|
|
20250102,111700,30749325,3290,3290,3290,3290,0
|
|
20250102,111600,30749325,3290,3290,3290,3290,0
|
|
20250102,111500,30749325,3290,3290,3290,3290,380
|
|
20250102,111400,29499125,3295,3295,3295,3295,0
|
|
20250102,111300,29499125,3295,3295,3295,3295,2
|
|
20250102,111200,29492535,3295,3295,3295,3295,1
|
|
20250102,111100,29489240,3295,3295,3295,3295,101
|
|
20250102,111000,29156445,3290,3290,3290,3290,6
|
|
20250102,110900,29136705,3295,3295,3295,3295,1
|
|
20250102,110800,29133410,3295,3295,3295,3295,0
|
|
20250102,110700,29133410,3295,3290,3295,3290,216
|
|
20250102,110600,28422760,3300,3290,3300,3290,3
|
|
20250102,110500,28412870,3290,3290,3290,3290,0
|
|
20250102,110400,28412870,3290,3290,3290,3290,0
|
|
20250102,110300,28412870,3290,3290,3290,3290,0
|
|
20250102,110200,28412870,3290,3295,3295,3290,171
|
|
20250102,110100,27850270,3290,3290,3290,3290,0
|
|
20250102,110000,27850270,3290,3290,3295,3290,389
|
|
20250102,105900,26570455,3295,3295,3295,3295,0
|
|
20250102,105800,26570455,3295,3295,3295,3295,0
|
|
20250102,105700,26570455,3295,3295,3295,3295,0
|
|
20250102,105600,26570455,3295,3285,3295,3285,108
|
|
20250102,105500,26215140,3290,3285,3290,3285,11
|
|
20250102,105400,26178965,3290,3290,3290,3290,1
|
|
20250102,105300,26175675,3285,3280,3290,3280,13
|
|
20250102,105200,26132945,3290,3280,3290,3280,1524
|
|
20250102,105100,21134215,3280,3280,3280,3280,0
|
|
20250102,105000,21134215,3280,3280,3280,3280,0
|
|
20250102,104900,21134215,3280,3280,3280,3280,0
|
|
20250102,104800,21134215,3280,3280,3280,3280,0
|
|
20250102,104700,21134215,3280,3285,3285,3280,2259
|
|
20250102,104600,13720160,3300,3300,3300,3300,0
|
|
20250102,104500,13720160,3300,3300,3300,3300,0
|
|
20250102,104400,13720160,3300,3300,3300,3300,0
|
|
20250102,104300,13720160,3300,3300,3300,3300,0
|
|
20250102,104200,13720160,3300,3285,3300,3285,307
|
|
20250102,104100,12711650,3280,3280,3280,3280,0
|
|
20250102,104000,12711650,3280,3280,3280,3280,0
|
|
20250102,103900,12711650,3280,3280,3280,3280,0
|
|
20250102,103800,12711650,3280,3280,3280,3280,0
|
|
20250102,103700,12711650,3280,3280,3280,3280,0
|
|
20250102,103600,12711650,3280,3280,3280,3280,220
|
|
20250102,103500,11990050,3285,3285,3285,3285,56
|
|
20250102,103400,11806090,3285,3285,3285,3285,25
|
|
20250102,103300,11723965,3285,3290,3290,3285,189
|
|
20250102,103200,11103095,3290,3290,3290,3290,0
|
|
20250102,103100,11103095,3290,3290,3290,3290,0
|
|
20250102,103000,11103095,3290,3290,3290,3290,18
|
|
20250102,102900,11043875,3290,3290,3290,3290,0
|
|
20250102,102800,11043875,3290,3290,3290,3290,0
|
|
20250102,102700,11043875,3290,3290,3290,3290,0
|
|
20250102,102600,11043875,3290,3290,3290,3290,0
|
|
20250102,102500,11043875,3290,3290,3290,3290,4
|
|
20250102,102400,11030715,3290,3290,3290,3285,158
|
|
20250102,102300,10511365,3290,3285,3290,3285,33
|
|
20250102,102200,10402800,3290,3285,3290,3285,150
|
|
20250102,102100,9909795,3295,3295,3295,3295,0
|
|
20250102,102000,9909795,3295,3295,3295,3295,3
|
|
20250102,101900,9899910,3300,3290,3300,3290,1219
|
|
20250102,101800,5879670,3290,3290,3290,3290,124
|
|
20250102,101700,5471710,3290,3290,3290,3290,0
|
|
20250102,101600,5471710,3290,3285,3290,3285,101
|
|
20250102,101500,5139425,3280,3290,3290,3280,75
|
|
20250102,101400,4892835,3280,3280,3280,3280,1
|
|
20250102,101300,4889555,3280,3280,3290,3280,4
|
|
20250102,101200,4876425,3280,3280,3280,3280,8
|
|
20250102,101100,4850185,3280,3280,3280,3280,0
|
|
20250102,101000,4850185,3280,3280,3280,3280,0
|
|
20250102,100900,4850185,3280,3280,3280,3280,200
|
|
20250102,100800,4194185,3290,3280,3290,3280,2
|
|
20250102,100700,4187615,3295,3295,3295,3295,0
|
|
20250102,100600,4187615,3295,3295,3295,3295,0
|
|
20250102,100500,4187615,3295,3290,3295,3285,696
|
|
20250102,100400,1898035,3295,3295,3295,3295,1
|
|
20250102,100300,1894740,3300,3300,3300,3300,0
|
|
20250102,100200,1894740,3300,3295,3300,3295,139
|
|
20250102,100100,1436430,3300,3300,3300,3300,0
|
|
20250102,100000,1436430,3300,3310,3310,3300,434
|