519 lines
25 KiB
CSV
519 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183600,1546923405,3895,3895,3895,3895,2878
|
|
20250102,183500,1546923405,3895,3895,3895,3895,0
|
|
20250102,183400,1546923405,3895,3895,3895,3895,0
|
|
20250102,183300,1546923405,3895,3895,3895,3895,0
|
|
20250102,183200,1546923405,3895,3895,3895,3895,0
|
|
20250102,183100,1546923405,3895,3895,3895,3895,0
|
|
20250102,183000,1546923405,3895,3895,3895,3895,0
|
|
20250102,182900,1546923405,3895,3895,3895,3895,0
|
|
20250102,182800,1546923405,3895,3895,3895,3895,0
|
|
20250102,182700,1546923405,3895,3895,3895,3895,0
|
|
20250102,182600,1546923405,3895,3895,3895,3895,0
|
|
20250102,182500,1546923405,3895,3895,3895,3895,0
|
|
20250102,182400,1546923405,3895,3895,3895,3895,0
|
|
20250102,182300,1546923405,3895,3895,3895,3895,0
|
|
20250102,182200,1546923405,3895,3895,3895,3895,0
|
|
20250102,182100,1546923405,3895,3895,3895,3895,0
|
|
20250102,182000,1546923405,3895,3895,3895,3895,0
|
|
20250102,181900,1546923405,3895,3895,3895,3895,0
|
|
20250102,181800,1546923405,3895,3895,3895,3895,0
|
|
20250102,181700,1546923405,3895,3895,3895,3895,0
|
|
20250102,181600,1546923405,3895,3895,3895,3895,0
|
|
20250102,181500,1546923405,3895,3895,3895,3895,0
|
|
20250102,181400,1546923405,3895,3895,3895,3895,0
|
|
20250102,181300,1546923405,3895,3895,3895,3895,0
|
|
20250102,181200,1546923405,3895,3895,3895,3895,0
|
|
20250102,181100,1546923405,3895,3895,3895,3895,0
|
|
20250102,181000,1546923405,3895,3895,3895,3895,0
|
|
20250102,180900,1546923405,3895,3895,3895,3895,0
|
|
20250102,180800,1546923405,3895,3895,3895,3895,0
|
|
20250102,180700,1546923405,3895,3895,3895,3895,0
|
|
20250102,180600,1546923405,3895,3895,3895,3895,2878
|
|
20250102,180500,1546923405,3895,3895,3895,3895,0
|
|
20250102,180400,1546923405,3895,3895,3895,3895,0
|
|
20250102,180300,1546923405,3895,3895,3895,3895,0
|
|
20250102,180200,1546923405,3895,3895,3895,3895,0
|
|
20250102,180100,1546923405,3895,3895,3895,3895,0
|
|
20250102,180000,1546923405,3895,3895,3895,3895,0
|
|
20250102,175900,1546923405,3895,3895,3895,3895,0
|
|
20250102,175800,1546923405,3895,3895,3895,3895,0
|
|
20250102,175700,1546923405,3895,3895,3895,3895,0
|
|
20250102,175600,1546923405,3895,3895,3895,3895,0
|
|
20250102,175500,1546923405,3895,3895,3895,3895,0
|
|
20250102,175400,1546923405,3895,3895,3895,3895,0
|
|
20250102,175300,1546923405,3895,3895,3895,3895,0
|
|
20250102,175200,1546923405,3895,3895,3895,3895,0
|
|
20250102,175100,1546923405,3895,3895,3895,3895,0
|
|
20250102,175000,1546923405,3895,3895,3895,3895,0
|
|
20250102,174900,1546923405,3895,3895,3895,3895,0
|
|
20250102,174800,1546923405,3895,3895,3895,3895,0
|
|
20250102,174700,1546923405,3895,3895,3895,3895,0
|
|
20250102,174600,1546923405,3895,3895,3895,3895,0
|
|
20250102,174500,1546923405,3895,3895,3895,3895,0
|
|
20250102,174400,1546923405,3895,3895,3895,3895,0
|
|
20250102,174300,1546923405,3895,3895,3895,3895,0
|
|
20250102,174200,1546923405,3895,3895,3895,3895,0
|
|
20250102,174100,1546923405,3895,3895,3895,3895,0
|
|
20250102,174000,1546923405,3895,3895,3895,3895,0
|
|
20250102,173900,1546923405,3895,3895,3895,3895,0
|
|
20250102,173800,1546923405,3895,3895,3895,3895,0
|
|
20250102,173700,1546923405,3895,3895,3895,3895,0
|
|
20250102,173600,1546923405,3895,3895,3895,3895,2878
|
|
20250102,173500,1546923405,3895,3895,3895,3895,0
|
|
20250102,173400,1546923405,3895,3895,3895,3895,0
|
|
20250102,173300,1546923405,3895,3895,3895,3895,0
|
|
20250102,173200,1546923405,3895,3895,3895,3895,0
|
|
20250102,173100,1546923405,3895,3895,3895,3895,0
|
|
20250102,173000,1546923405,3895,3895,3895,3895,0
|
|
20250102,172900,1546923405,3895,3895,3895,3895,0
|
|
20250102,172800,1546923405,3895,3895,3895,3895,0
|
|
20250102,172700,1546923405,3895,3895,3895,3895,0
|
|
20250102,172600,1546923405,3895,3895,3895,3895,0
|
|
20250102,172500,1546923405,3895,3895,3895,3895,0
|
|
20250102,172400,1546923405,3895,3895,3895,3895,0
|
|
20250102,172300,1546923405,3895,3895,3895,3895,0
|
|
20250102,172200,1546923405,3895,3895,3895,3895,0
|
|
20250102,172100,1546923405,3895,3895,3895,3895,0
|
|
20250102,172000,1546923405,3895,3895,3895,3895,0
|
|
20250102,171900,1546923405,3895,3895,3895,3895,0
|
|
20250102,171800,1546923405,3895,3895,3895,3895,0
|
|
20250102,171700,1546923405,3895,3895,3895,3895,0
|
|
20250102,171600,1546923405,3895,3895,3895,3895,0
|
|
20250102,171500,1546923405,3895,3895,3895,3895,0
|
|
20250102,171400,1546923405,3895,3895,3895,3895,0
|
|
20250102,171300,1546923405,3895,3895,3895,3895,0
|
|
20250102,171200,1546923405,3895,3895,3895,3895,0
|
|
20250102,171100,1546923405,3895,3895,3895,3895,0
|
|
20250102,171000,1546923405,3895,3895,3895,3895,0
|
|
20250102,170900,1546923405,3895,3895,3895,3895,0
|
|
20250102,170800,1546923405,3895,3895,3895,3895,0
|
|
20250102,170700,1546923405,3895,3895,3895,3895,0
|
|
20250102,170600,1546923405,3895,3895,3895,3895,2878
|
|
20250102,170500,1546923405,3895,3895,3895,3895,0
|
|
20250102,170400,1546923405,3895,3895,3895,3895,0
|
|
20250102,170300,1546923405,3895,3895,3895,3895,0
|
|
20250102,170200,1546923405,3895,3895,3895,3895,0
|
|
20250102,170100,1546923405,3895,3895,3895,3895,0
|
|
20250102,170000,1546923405,3895,3895,3895,3895,0
|
|
20250102,165900,1546923405,3895,3895,3895,3895,0
|
|
20250102,165800,1546923405,3895,3895,3895,3895,0
|
|
20250102,165700,1546923405,3895,3895,3895,3895,0
|
|
20250102,165600,1546923405,3895,3895,3895,3895,0
|
|
20250102,165500,1546923405,3895,3895,3895,3895,0
|
|
20250102,165400,1546923405,3895,3895,3895,3895,0
|
|
20250102,165300,1546923405,3895,3895,3895,3895,0
|
|
20250102,165200,1546923405,3895,3895,3895,3895,0
|
|
20250102,165100,1546923405,3895,3895,3895,3895,0
|
|
20250102,165000,1546923405,3895,3895,3895,3895,0
|
|
20250102,164900,1546923405,3895,3895,3895,3895,0
|
|
20250102,164800,1546923405,3895,3895,3895,3895,0
|
|
20250102,164700,1546923405,3895,3895,3895,3895,0
|
|
20250102,164600,1546923405,3895,3895,3895,3895,0
|
|
20250102,164500,1546923405,3895,3895,3895,3895,0
|
|
20250102,164400,1546923405,3895,3895,3895,3895,0
|
|
20250102,164300,1546923405,3895,3895,3895,3895,0
|
|
20250102,164200,1546923405,3895,3895,3895,3895,0
|
|
20250102,164100,1546923405,3895,3895,3895,3895,0
|
|
20250102,164000,1546923405,3895,3895,3895,3895,0
|
|
20250102,163900,1546923405,3895,3895,3895,3895,0
|
|
20250102,163800,1546923405,3895,3895,3895,3895,0
|
|
20250102,163700,1546923405,3895,3895,3895,3895,0
|
|
20250102,163600,1546923405,3895,3895,3895,3895,2878
|
|
20250102,163500,1546923405,3895,3895,3895,3895,0
|
|
20250102,163400,1546923405,3895,3895,3895,3895,0
|
|
20250102,163300,1546923405,3895,3895,3895,3895,0
|
|
20250102,163200,1546923405,3895,3895,3895,3895,0
|
|
20250102,163100,1546923405,3895,3895,3895,3895,0
|
|
20250102,163000,1546923405,3895,3895,3895,3895,0
|
|
20250102,162900,1546923405,3895,3895,3895,3895,0
|
|
20250102,162800,1546923405,3895,3895,3895,3895,0
|
|
20250102,162700,1546923405,3895,3895,3895,3895,0
|
|
20250102,162600,1546923405,3895,3895,3895,3895,0
|
|
20250102,162500,1546923405,3895,3895,3895,3895,0
|
|
20250102,162400,1546923405,3895,3895,3895,3895,0
|
|
20250102,162300,1546923405,3895,3895,3895,3895,0
|
|
20250102,162200,1546923405,3895,3895,3895,3895,0
|
|
20250102,162100,1546923405,3895,3895,3895,3895,0
|
|
20250102,162000,1546923405,3895,3895,3895,3895,0
|
|
20250102,161900,1546923405,3895,3895,3895,3895,0
|
|
20250102,161800,1546923405,3895,3895,3895,3895,0
|
|
20250102,161700,1546923405,3895,3895,3895,3895,0
|
|
20250102,161600,1546923405,3895,3895,3895,3895,0
|
|
20250102,161500,1546923405,3895,3895,3895,3895,0
|
|
20250102,161400,1546923405,3895,3895,3895,3895,0
|
|
20250102,161300,1546923405,3895,3895,3895,3895,0
|
|
20250102,161200,1546923405,3895,3895,3895,3895,0
|
|
20250102,161100,1546923405,3895,3895,3895,3895,0
|
|
20250102,161000,1546923405,3895,3895,3895,3895,0
|
|
20250102,160900,1546923405,3895,3895,3895,3895,0
|
|
20250102,160800,1546923405,3895,3895,3895,3895,0
|
|
20250102,160700,1546923405,3895,3895,3895,3895,0
|
|
20250102,160600,1546923405,3895,3895,3895,3895,2878
|
|
20250102,160500,1546923405,3895,3895,3895,3895,0
|
|
20250102,160400,1546923405,3895,3895,3895,3895,0
|
|
20250102,160300,1546923405,3895,3895,3895,3895,0
|
|
20250102,160200,1546923405,3895,3895,3895,3895,0
|
|
20250102,160100,1546923405,3895,3895,3895,3895,0
|
|
20250102,160000,1546923405,3895,3895,3895,3895,0
|
|
20250102,155900,1546923405,3895,3895,3895,3895,0
|
|
20250102,155800,1546923405,3895,3895,3895,3895,0
|
|
20250102,155700,1546923405,3895,3895,3895,3895,0
|
|
20250102,155600,1546923405,3895,3895,3895,3895,0
|
|
20250102,155500,1546923405,3895,3895,3895,3895,0
|
|
20250102,155400,1546923405,3895,3895,3895,3895,0
|
|
20250102,155300,1546923405,3895,3895,3895,3895,0
|
|
20250102,155200,1546923405,3895,3895,3895,3895,0
|
|
20250102,155100,1546923405,3895,3895,3895,3895,0
|
|
20250102,155000,1546923405,3895,3895,3895,3895,0
|
|
20250102,154900,1546923405,3895,3895,3895,3895,0
|
|
20250102,154800,1546923405,3895,3895,3895,3895,0
|
|
20250102,154700,1546923405,3895,3895,3895,3895,0
|
|
20250102,154600,1546923405,3895,3895,3895,3895,0
|
|
20250102,154500,1546923405,3895,3895,3895,3895,0
|
|
20250102,154400,1546923405,3895,3895,3895,3895,0
|
|
20250102,154300,1546923405,3895,3895,3895,3895,0
|
|
20250102,154200,1546923405,3895,3895,3895,3895,0
|
|
20250102,154100,1546923405,3895,3895,3895,3895,0
|
|
20250102,154000,1546923405,3895,3895,3895,3895,0
|
|
20250102,153900,1546923405,3895,3895,3895,3895,0
|
|
20250102,153800,1546923405,3895,3895,3895,3895,0
|
|
20250102,153700,1546923405,3895,3895,3895,3895,0
|
|
20250102,153600,1546923405,3895,3895,3895,3895,2878
|
|
20250102,153500,1546923405,3895,3895,3895,3895,0
|
|
20250102,153400,1546923405,3895,3895,3895,3895,0
|
|
20250102,153300,1546923405,3895,3895,3895,3895,0
|
|
20250102,153200,1546923405,3895,3895,3895,3895,0
|
|
20250102,153100,1546923405,3895,3895,3895,3895,0
|
|
20250102,153000,1546923405,3895,3895,3895,3895,2878
|
|
20250102,152900,1535713595,3895,3895,3895,3895,0
|
|
20250102,152800,1535713595,3895,3895,3895,3895,0
|
|
20250102,152700,1535713595,3895,3895,3895,3895,0
|
|
20250102,152600,1535713595,3895,3895,3895,3895,0
|
|
20250102,152500,1535713595,3895,3895,3895,3895,0
|
|
20250102,152400,1535713595,3895,3895,3895,3895,0
|
|
20250102,152300,1535713595,3895,3895,3895,3895,0
|
|
20250102,152200,1535713595,3895,3895,3895,3895,0
|
|
20250102,152100,1535713595,3895,3895,3895,3895,0
|
|
20250102,152000,1535713595,3895,3895,3895,3895,0
|
|
20250102,151900,1535713595,3895,3895,3920,3895,519
|
|
20250102,151800,1533690800,3905,3905,3905,3905,97
|
|
20250102,151700,1533312015,3910,3910,3910,3910,0
|
|
20250102,151600,1533312015,3910,3905,3910,3900,1072
|
|
20250102,151500,1529126915,3920,3920,3920,3920,0
|
|
20250102,151400,1529126915,3920,3920,3920,3895,1776
|
|
20250102,151300,1522192865,3920,3920,3920,3920,547
|
|
20250102,151200,1520048625,3915,3915,3915,3915,187
|
|
20250102,151100,1519316520,3910,3900,3910,3900,259
|
|
20250102,151000,1518304330,3910,3910,3910,3910,0
|
|
20250102,150900,1518304330,3910,3910,3910,3895,158
|
|
20250102,150800,1517688560,3895,3900,3900,3895,26
|
|
20250102,150700,1517587250,3900,3905,3905,3900,323
|
|
20250102,150600,1516327500,3900,3900,3900,3900,0
|
|
20250102,150500,1516327500,3900,3900,3900,3900,2
|
|
20250102,150400,1516319700,3910,3910,3910,3910,50
|
|
20250102,150300,1516124200,3895,3905,3905,3895,1126
|
|
20250102,150200,1511736765,3910,3910,3910,3910,1
|
|
20250102,150100,1511732855,3895,3900,3900,3895,100
|
|
20250102,150000,1511343350,3905,3900,3905,3900,315
|
|
20250102,145900,1510114845,3905,3905,3905,3905,741
|
|
20250102,145800,1507221240,3905,3905,3905,3905,0
|
|
20250102,145700,1507221240,3905,3905,3905,3905,100
|
|
20250102,145600,1506830740,3910,3905,3910,3905,3
|
|
20250102,145500,1506819020,3910,3900,3915,3895,629
|
|
20250102,145400,1504368630,3915,3905,3915,3900,1430
|
|
20250102,145300,1498784930,3905,3905,3905,3900,545
|
|
20250102,145200,1496656980,3910,3910,3910,3910,0
|
|
20250102,145100,1496656980,3910,3910,3910,3910,1
|
|
20250102,145000,1496653070,3900,3900,3900,3900,0
|
|
20250102,144900,1496653070,3900,3900,3900,3900,5
|
|
20250102,144800,1496633570,3910,3905,3910,3900,492
|
|
20250102,144700,1494712755,3905,3905,3905,3905,551
|
|
20250102,144600,1492561100,3910,3910,3910,3910,48
|
|
20250102,144500,1492373420,3910,3910,3910,3910,31
|
|
20250102,144400,1492252210,3910,3910,3910,3910,67
|
|
20250102,144300,1491990240,3910,3910,3910,3910,32
|
|
20250102,144200,1491865120,3910,3910,3910,3910,250
|
|
20250102,144100,1490887620,3910,3910,3910,3910,0
|
|
20250102,144000,1490887620,3910,3910,3910,3910,261
|
|
20250102,143900,1489867110,3905,3930,3930,3905,51
|
|
20250102,143800,1489667930,3930,3930,3930,3930,1
|
|
20250102,143700,1489664000,3910,3925,3925,3910,2675
|
|
20250102,143600,1479191335,3930,3940,3940,3930,411
|
|
20250102,143500,1477574025,3950,3925,3980,3925,1353
|
|
20250102,143400,1472222025,3930,3920,3930,3920,1423
|
|
20250102,143300,1466632175,3920,3920,3925,3920,689
|
|
20250102,143200,1463931235,3920,3920,3920,3920,584
|
|
20250102,143100,1461641955,3920,3915,3920,3915,1397
|
|
20250102,143000,1456168705,3910,3900,3910,3900,250
|
|
20250102,142900,1455192705,3900,3905,3910,3900,1421
|
|
20250102,142800,1449645325,3910,3895,3910,3895,854
|
|
20250102,142700,1446310075,3890,3890,3890,3890,895
|
|
20250102,142600,1442828525,3890,3905,3905,3890,126
|
|
20250102,142500,1442336735,3905,3905,3910,3905,737
|
|
20250102,142400,1439458420,3905,3905,3905,3905,115
|
|
20250102,142300,1439009345,3905,3905,3905,3905,624
|
|
20250102,142200,1436572625,3905,3905,3905,3905,376
|
|
20250102,142100,1435104345,3905,3890,3905,3890,1491
|
|
20250102,142000,1429293355,3890,3905,3905,3890,290
|
|
20250102,141900,1428165240,3885,3885,3885,3885,0
|
|
20250102,141800,1428165240,3885,3895,3895,3885,1699
|
|
20250102,141700,1421551850,3895,3900,3900,3895,1190
|
|
20250102,141600,1416916150,3895,3890,3895,3890,358
|
|
20250102,141500,1415521985,3900,3885,3900,3885,3374
|
|
20250102,141400,1402402350,3875,3875,3875,3875,10
|
|
20250102,141300,1402363600,3875,3875,3875,3875,60
|
|
20250102,141200,1402131100,3875,3875,3875,3875,102
|
|
20250102,141100,1401735850,3875,3860,3875,3860,497
|
|
20250102,141000,1399816475,3860,3885,3885,3860,721
|
|
20250102,140900,1397019890,3890,3880,3900,3880,1689
|
|
20250102,140800,1390453030,3880,3865,3880,3865,382
|
|
20250102,140700,1388972700,3865,3865,3865,3860,2098
|
|
20250102,140600,1380872900,3865,3875,3890,3865,1403
|
|
20250102,140500,1375436135,3890,3890,3890,3875,80
|
|
20250102,140400,1375125185,3890,3890,3890,3875,120
|
|
20250102,140300,1374659435,3890,3890,3890,3875,379
|
|
20250102,140200,1373188215,3890,3880,3890,3880,544
|
|
20250102,140100,1371075150,3890,3870,3890,3845,10726
|
|
20250102,140000,1329679710,3875,3885,3900,3870,3569
|
|
20250102,135900,1315798265,3890,3935,3945,3865,10844
|
|
20250102,135800,1273526895,3930,3960,3980,3890,28452
|
|
20250102,135700,1161508595,3965,4005,4010,3935,29403
|
|
20250102,135600,1044663425,4005,3990,4050,3925,61253
|
|
20250102,135500,800809525,4010,3830,4025,3830,38969
|
|
20250102,135400,646575145,3830,3830,3830,3830,1
|
|
20250102,135300,646571315,3825,3825,3825,3825,0
|
|
20250102,135200,646571315,3825,3825,3825,3825,5
|
|
20250102,135100,646552190,3825,3825,3825,3825,0
|
|
20250102,135000,646552190,3825,3815,3825,3815,1090
|
|
20250102,134900,642389835,3820,3820,3820,3820,7
|
|
20250102,134800,642363095,3825,3820,3825,3820,2
|
|
20250102,134700,642355450,3825,3830,3830,3825,2
|
|
20250102,134600,642347795,3825,3850,3850,3800,16004
|
|
20250102,134500,581321880,3850,3850,3850,3850,128
|
|
20250102,134400,580829080,3850,3850,3850,3850,334
|
|
20250102,134300,579543180,3850,3850,3850,3850,301
|
|
20250102,134200,578384330,3850,3845,3850,3845,404
|
|
20250102,134100,576830930,3850,3850,3850,3850,1
|
|
20250102,134000,576827080,3850,3880,3880,3850,297
|
|
20250102,133900,575682295,3855,3855,3855,3855,10
|
|
20250102,133800,575643745,3855,3840,3890,3840,1637
|
|
20250102,133700,569349150,3835,3835,3835,3835,10
|
|
20250102,133600,569310800,3835,3830,3835,3830,611
|
|
20250102,133500,566968055,3830,3830,3830,3830,62
|
|
20250102,133400,566730595,3825,3830,3830,3825,501
|
|
20250102,133300,564811770,3830,3825,3830,3825,146
|
|
20250102,133200,564253315,3825,3825,3825,3825,0
|
|
20250102,133100,564253315,3825,3825,3825,3825,1
|
|
20250102,133000,564249490,3820,3830,3830,3820,846
|
|
20250102,132900,561015490,3835,3820,3835,3810,12814
|
|
20250102,132800,512179320,3820,3810,3820,3805,782
|
|
20250102,132700,509192105,3800,3830,3830,3800,10314
|
|
20250102,132600,469854640,3835,3835,3835,3835,0
|
|
20250102,132500,469854640,3835,3835,3835,3835,1
|
|
20250102,132400,469850805,3830,3840,3840,3830,4072
|
|
20250102,132300,454226075,3835,3835,3835,3835,0
|
|
20250102,132200,454226075,3835,3835,3835,3835,0
|
|
20250102,132100,454226075,3835,3835,3835,3835,6
|
|
20250102,132000,454203065,3835,3835,3835,3835,60
|
|
20250102,131900,453972965,3835,3845,3845,3835,17113
|
|
20250102,131800,388256630,3850,3850,3850,3850,497
|
|
20250102,131700,386343180,3855,3855,3855,3855,20
|
|
20250102,131600,386266080,3840,3840,3840,3840,8
|
|
20250102,131500,386235360,3845,3845,3845,3845,1000
|
|
20250102,131400,382390360,3850,3850,3850,3850,174
|
|
20250102,131300,381720460,3850,3850,3850,3850,0
|
|
20250102,131200,381720460,3850,3855,3855,3850,125
|
|
20250102,131100,381238685,3850,3850,3850,3850,0
|
|
20250102,131000,381238685,3850,3850,3850,3850,0
|
|
20250102,130900,381238685,3850,3850,3850,3850,200
|
|
20250102,130800,380468685,3850,3850,3850,3850,306
|
|
20250102,130700,379290585,3830,3850,3850,3830,3131
|
|
20250102,130600,367291280,3850,3850,3850,3850,69
|
|
20250102,130500,367025630,3850,3850,3850,3850,150
|
|
20250102,130400,366448130,3850,3850,3850,3850,11
|
|
20250102,130300,366405780,3855,3855,3855,3855,1547
|
|
20250102,130200,360442095,3855,3855,3855,3855,0
|
|
20250102,130100,360442095,3855,3855,3855,3855,0
|
|
20250102,130000,360442095,3855,3855,3855,3855,636
|
|
20250102,125900,357990315,3855,3890,3890,3855,4064
|
|
20250102,125800,342283745,3890,3890,3890,3890,0
|
|
20250102,125700,342283745,3890,3890,3890,3890,0
|
|
20250102,125600,342283745,3890,3890,3890,3890,0
|
|
20250102,125500,342283745,3890,3905,3905,3890,700
|
|
20250102,125400,339557745,3910,3910,3910,3910,0
|
|
20250102,125300,339557745,3910,3910,3910,3910,0
|
|
20250102,125200,339557745,3910,3910,3910,3910,0
|
|
20250102,125100,339557745,3910,3895,3910,3895,312
|
|
20250102,125000,338339295,3875,3880,3880,3875,70
|
|
20250102,124900,338067755,3875,3875,3875,3875,0
|
|
20250102,124800,338067755,3875,3875,3875,3875,1624
|
|
20250102,124700,331774755,3870,3870,3870,3870,0
|
|
20250102,124600,331774755,3870,3870,3870,3870,2
|
|
20250102,124500,331767015,3870,3870,3870,3870,0
|
|
20250102,124400,331767015,3870,3870,3870,3870,55
|
|
20250102,124300,331554165,3870,3870,3870,3870,1192
|
|
20250102,124200,326941125,3875,3890,3890,3875,8983
|
|
20250102,124100,292059610,3890,3890,3890,3890,1
|
|
20250102,124000,292055720,3885,3890,3890,3885,644
|
|
20250102,123900,289550690,3880,3880,3880,3880,607
|
|
20250102,123800,287195530,3870,3875,3875,3870,256
|
|
20250102,123700,286204030,3885,3905,3905,3885,3715
|
|
20250102,123600,271739750,3905,3905,3905,3905,0
|
|
20250102,123500,271739750,3905,3905,3905,3905,225
|
|
20250102,123400,270861125,3900,3900,3900,3900,138
|
|
20250102,123300,270322925,3905,3905,3905,3905,0
|
|
20250102,123200,270322925,3905,3900,3905,3900,7
|
|
20250102,123100,270295600,3900,3890,3900,3890,86
|
|
20250102,123000,269960500,3900,3900,3900,3900,50
|
|
20250102,122900,269765500,3890,3890,3890,3890,0
|
|
20250102,122800,269765500,3890,3890,3890,3890,355
|
|
20250102,122700,268384550,3890,3890,3890,3890,0
|
|
20250102,122600,268384550,3890,3890,3890,3890,100
|
|
20250102,122500,267995550,3890,3890,3890,3890,0
|
|
20250102,122400,267995550,3890,3890,3890,3890,100
|
|
20250102,122300,267606550,3895,3895,3895,3895,5
|
|
20250102,122200,267587075,3895,3895,3895,3895,99
|
|
20250102,122100,267201470,3885,3885,3885,3885,30
|
|
20250102,122000,267084920,3875,3875,3875,3875,0
|
|
20250102,121900,267084920,3875,3875,3875,3875,0
|
|
20250102,121800,267084920,3875,3875,3875,3875,1
|
|
20250102,121700,267081045,3900,3900,3900,3900,3
|
|
20250102,121600,267069345,3905,3905,3905,3905,0
|
|
20250102,121500,267069345,3905,3905,3905,3905,0
|
|
20250102,121400,267069345,3905,3905,3905,3905,0
|
|
20250102,121300,267069345,3905,3905,3905,3905,0
|
|
20250102,121200,267069345,3905,3905,3905,3905,0
|
|
20250102,121100,267069345,3905,3905,3905,3905,0
|
|
20250102,121000,267069345,3905,3905,3905,3905,0
|
|
20250102,120900,267069345,3905,3905,3905,3905,0
|
|
20250102,120800,267069345,3905,3865,3905,3865,101
|
|
20250102,120700,266675815,3885,3885,3885,3885,799
|
|
20250102,120600,263571700,3885,3885,3885,3885,50
|
|
20250102,120500,263377450,3865,3865,3865,3865,0
|
|
20250102,120400,263377450,3865,3865,3865,3865,0
|
|
20250102,120300,263377450,3865,3865,3865,3865,0
|
|
20250102,120200,263377450,3865,3865,3865,3865,0
|
|
20250102,120100,263377450,3865,3865,3865,3865,100
|
|
20250102,120000,262990950,3865,3870,3870,3865,579
|
|
20250102,115900,260750330,3875,3875,3875,3875,40
|
|
20250102,115800,260595330,3875,3875,3875,3875,100
|
|
20250102,115700,260207830,3900,3900,3900,3900,25
|
|
20250102,115600,260110330,3900,3900,3900,3900,300
|
|
20250102,115500,258940330,3905,3905,3905,3905,0
|
|
20250102,115400,258940330,3905,3905,3905,3905,0
|
|
20250102,115300,258940330,3905,3865,3915,3865,1602
|
|
20250102,115200,252741360,3865,3865,3865,3865,1
|
|
20250102,115100,252737495,3855,3870,3870,3855,249
|
|
20250102,115000,251775065,3875,3875,3875,3875,0
|
|
20250102,114900,251775065,3875,3875,3875,3875,0
|
|
20250102,114800,251775065,3875,3875,3875,3875,0
|
|
20250102,114700,251775065,3875,3875,3875,3875,2
|
|
20250102,114600,251767315,3880,3880,3880,3880,0
|
|
20250102,114500,251767315,3880,3880,3880,3880,0
|
|
20250102,114400,251767315,3880,3880,3880,3880,341
|
|
20250102,114300,250444235,3885,3895,3895,3885,868
|
|
20250102,114200,247066695,3900,3900,3900,3900,121
|
|
20250102,114100,246594795,3915,3915,3915,3915,0
|
|
20250102,114000,246594795,3915,3915,3915,3915,222
|
|
20250102,113900,245725665,3915,3915,3915,3915,19
|
|
20250102,113800,245651280,3915,3905,3915,3890,1522
|
|
20250102,113700,239726465,3920,3915,3920,3915,799
|
|
20250102,113600,236595065,3910,3885,3910,3885,2711
|
|
20250102,113500,226023645,3890,3890,3890,3890,0
|
|
20250102,113400,226023645,3890,3890,3890,3890,20
|
|
20250102,113300,225945845,3865,3865,3865,3865,0
|
|
20250102,113200,225945845,3865,3870,3870,3865,1814
|
|
20250102,113100,218925680,3870,3875,3875,3870,342
|
|
20250102,113000,217600620,3900,3900,3900,3900,50
|
|
20250102,112900,217405620,3900,3900,3900,3900,0
|
|
20250102,112800,217405620,3900,3885,3900,3885,10
|
|
20250102,112700,217366745,3885,3850,3890,3850,525
|
|
20250102,112600,215341890,3850,3850,3850,3850,0
|
|
20250102,112500,215341890,3850,3850,3850,3850,0
|
|
20250102,112400,215341890,3850,3850,3850,3850,0
|
|
20250102,112300,215341890,3850,3850,3850,3850,500
|
|
20250102,112200,213416890,3835,3830,3835,3830,164
|
|
20250102,112100,212787980,3815,3820,3820,3815,2245
|
|
20250102,112000,204221585,3820,3820,3820,3820,0
|
|
20250102,111900,204221585,3820,3830,3830,3820,1420
|
|
20250102,111800,198790415,3830,3830,3830,3830,0
|
|
20250102,111700,198790415,3830,3830,3830,3830,384
|
|
20250102,111600,197319695,3825,3820,3825,3820,1528
|
|
20250102,111500,191477675,3825,3825,3825,3825,50
|
|
20250102,111400,191286425,3825,3830,3830,3825,2215
|
|
20250102,111300,182809045,3830,3835,3835,3830,151
|
|
20250102,111200,182230665,3835,3835,3835,3835,888
|
|
20250102,111100,178825185,3835,3835,3835,3835,51
|
|
20250102,111000,178629600,3835,3835,3835,3835,681
|
|
20250102,110900,176017965,3840,3840,3840,3840,30
|
|
20250102,110800,175902765,3840,3840,3840,3840,434
|
|
20250102,110700,174236205,3840,3845,3845,3840,661
|
|
20250102,110600,171697915,3845,3845,3845,3845,99
|
|
20250102,110500,171317260,3850,3855,3855,3850,1899
|
|
20250102,110400,163996690,3855,3855,3855,3855,71
|
|
20250102,110300,163722985,3860,3860,3860,3860,115
|
|
20250102,110200,163279085,3860,3860,3860,3860,20
|
|
20250102,110100,163201885,3860,3860,3860,3860,1
|
|
20250102,110000,163198025,3855,3855,3855,3855,0
|
|
20250102,105900,163198025,3855,3855,3855,3855,58
|
|
20250102,105800,162974435,3855,3855,3855,3855,0
|
|
20250102,105700,162974435,3855,3855,3855,3855,520
|
|
20250102,105600,160969835,3870,3870,3870,3870,0
|
|
20250102,105500,160969835,3870,3860,3870,3860,305
|
|
20250102,105400,159791135,3860,3860,3860,3860,250
|
|
20250102,105300,158826135,3860,3860,3860,3860,178
|
|
20250102,105200,158139055,3860,3860,3860,3860,1
|
|
20250102,105100,158135195,3845,3845,3845,3845,0
|
|
20250102,105000,158135195,3845,3835,3845,3835,628
|
|
20250102,104900,155721365,3835,3865,3865,3835,3853
|
|
20250102,104800,140884420,3865,3870,3870,3865,367
|
|
20250102,104700,139464280,3870,3870,3870,3870,2111
|
|
20250102,104600,131294710,3875,3885,3885,3875,4763
|
|
20250102,104500,112814145,3885,3900,3900,3885,2209
|
|
20250102,104400,104216080,3900,3900,3900,3900,5
|
|
20250102,104300,104196580,3900,3900,3900,3900,40
|
|
20250102,104200,104040580,3905,3905,3905,3905,268
|
|
20250102,104100,102994040,3905,3905,3905,3905,103
|
|
20250102,104000,102591825,3905,3910,3910,3905,550
|
|
20250102,103900,100443645,3915,3915,3915,3910,547
|
|
20250102,103800,98302230,3915,3920,3920,3915,10
|
|
20250102,103700,98263035,3920,3920,3920,3920,21
|
|
20250102,103600,98180715,3920,3920,3920,3920,1
|
|
20250102,103500,98176795,3925,3925,3925,3925,220
|
|
20250102,103400,97313295,3930,3930,3930,3925,721
|
|
20250102,103300,94483250,3930,3950,3950,3930,514
|
|
20250102,103200,92463170,3930,3945,3945,3925,1001
|
|
20250102,103100,88529080,3950,3950,3950,3950,38
|
|
20250102,103000,88378980,3950,3960,3960,3950,521
|
|
20250102,102900,86320655,3965,3965,3970,3965,797
|
|
20250102,102800,83158410,3960,3940,3960,3940,632
|
|
20250102,102700,80661625,3935,3935,3935,3935,431
|
|
20250102,102600,78965640,3935,3920,3935,3920,333
|
|
20250102,102500,77660265,3940,3940,3940,3940,0
|
|
20250102,102400,77660265,3940,3940,3940,3940,11
|
|
20250102,102300,77616925,3940,3945,3950,3940,1280
|
|
20250102,102200,72572700,3950,3940,3950,3940,129
|
|
20250102,102100,72063490,3935,3925,3935,3925,555
|
|
20250102,102000,69883290,3925,3925,3925,3925,0
|
|
20250102,101900,69883290,3925,3925,3925,3920,439
|
|
20250102,101800,68160265,3925,3915,3925,3915,1000
|
|
20250102,101700,64238265,3915,3915,3915,3915,611
|
|
20250102,101600,61846200,3910,3910,3910,3910,90
|
|
20250102,101500,61494300,3910,3915,3915,3910,198
|
|
20250102,101400,60719630,3920,3920,3920,3920,119
|
|
20250102,101300,60253150,3900,3900,3900,3900,696
|
|
20250102,101200,57538750,3900,3900,3900,3900,0
|
|
20250102,101100,57538750,3900,3915,3915,3900,1000
|
|
20250102,101000,53635945,3915,3915,3915,3915,34
|
|
20250102,100900,53502835,3910,3905,3910,3905,2698
|
|
20250102,100800,42956155,3890,3890,3890,3890,833
|
|
20250102,100700,39715785,3905,3905,3905,3905,1690
|
|
20250102,100600,33116335,3905,3905,3905,3905,10
|
|
20250102,100500,33077285,3910,3885,3910,3885,173
|
|
20250102,100400,32402690,3880,3895,3895,3880,1345
|
|
20250102,100300,27172200,3890,3900,3900,3890,2000
|
|
20250102,100200,19384680,3900,3895,3900,3895,166
|
|
20250102,100100,18737285,3900,3905,3910,3900,791
|
|
20250102,100000,15649920,3910,3895,3910,3895,2421
|