570 lines
27 KiB
CSV
570 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192700,151321800,4050,4050,4050,4050,274
|
|
20250102,192600,151321800,4050,4050,4050,4050,0
|
|
20250102,192500,151321800,4050,4050,4050,4050,0
|
|
20250102,192400,151321800,4050,4050,4050,4050,0
|
|
20250102,192300,151321800,4050,4050,4050,4050,0
|
|
20250102,192200,151321800,4050,4050,4050,4050,0
|
|
20250102,192100,151321800,4050,4050,4050,4050,0
|
|
20250102,192000,151321800,4050,4050,4050,4050,0
|
|
20250102,191900,151321800,4050,4050,4050,4050,0
|
|
20250102,191800,151321800,4050,4050,4050,4050,0
|
|
20250102,191700,151321800,4050,4050,4050,4050,0
|
|
20250102,191600,151321800,4050,4050,4050,4050,0
|
|
20250102,191500,151321800,4050,4050,4050,4050,0
|
|
20250102,191400,151321800,4050,4050,4050,4050,0
|
|
20250102,191300,151321800,4050,4050,4050,4050,0
|
|
20250102,191200,151321800,4050,4050,4050,4050,0
|
|
20250102,191100,151321800,4050,4050,4050,4050,0
|
|
20250102,191000,151321800,4050,4050,4050,4050,0
|
|
20250102,190900,151321800,4050,4050,4050,4050,0
|
|
20250102,190800,151321800,4050,4050,4050,4050,0
|
|
20250102,190700,151321800,4050,4050,4050,4050,0
|
|
20250102,190600,151321800,4050,4050,4050,4050,0
|
|
20250102,190500,151321800,4050,4050,4050,4050,0
|
|
20250102,190400,151321800,4050,4050,4050,4050,0
|
|
20250102,190300,151321800,4050,4050,4050,4050,0
|
|
20250102,190200,151321800,4050,4050,4050,4050,0
|
|
20250102,190100,151321800,4050,4050,4050,4050,0
|
|
20250102,190000,151321800,4050,4050,4050,4050,0
|
|
20250102,185900,151321800,4050,4050,4050,4050,0
|
|
20250102,185800,151321800,4050,4050,4050,4050,0
|
|
20250102,185700,151321800,4050,4050,4050,4050,274
|
|
20250102,185600,151321800,4050,4050,4050,4050,0
|
|
20250102,185500,151321800,4050,4050,4050,4050,0
|
|
20250102,185400,151321800,4050,4050,4050,4050,0
|
|
20250102,185300,151321800,4050,4050,4050,4050,0
|
|
20250102,185200,151321800,4050,4050,4050,4050,0
|
|
20250102,185100,151321800,4050,4050,4050,4050,0
|
|
20250102,185000,151321800,4050,4050,4050,4050,0
|
|
20250102,184900,151321800,4050,4050,4050,4050,0
|
|
20250102,184800,151321800,4050,4050,4050,4050,0
|
|
20250102,184700,151321800,4050,4050,4050,4050,0
|
|
20250102,184600,151321800,4050,4050,4050,4050,0
|
|
20250102,184500,151321800,4050,4050,4050,4050,0
|
|
20250102,184400,151321800,4050,4050,4050,4050,0
|
|
20250102,184300,151321800,4050,4050,4050,4050,0
|
|
20250102,184200,151321800,4050,4050,4050,4050,0
|
|
20250102,184100,151321800,4050,4050,4050,4050,0
|
|
20250102,184000,151321800,4050,4050,4050,4050,0
|
|
20250102,183900,151321800,4050,4050,4050,4050,0
|
|
20250102,183800,151321800,4050,4050,4050,4050,0
|
|
20250102,183700,151321800,4050,4050,4050,4050,0
|
|
20250102,183600,151321800,4050,4050,4050,4050,0
|
|
20250102,183500,151321800,4050,4050,4050,4050,0
|
|
20250102,183400,151321800,4050,4050,4050,4050,0
|
|
20250102,183300,151321800,4050,4050,4050,4050,0
|
|
20250102,183200,151321800,4050,4050,4050,4050,0
|
|
20250102,183100,151321800,4050,4050,4050,4050,0
|
|
20250102,183000,151321800,4050,4050,4050,4050,0
|
|
20250102,182900,151321800,4050,4050,4050,4050,0
|
|
20250102,182800,151321800,4050,4050,4050,4050,0
|
|
20250102,182700,151321800,4050,4050,4050,4050,274
|
|
20250102,182600,151321800,4050,4050,4050,4050,0
|
|
20250102,182500,151321800,4050,4050,4050,4050,0
|
|
20250102,182400,151321800,4050,4050,4050,4050,0
|
|
20250102,182300,151321800,4050,4050,4050,4050,0
|
|
20250102,182200,151321800,4050,4050,4050,4050,0
|
|
20250102,182100,151321800,4050,4050,4050,4050,0
|
|
20250102,182000,151321800,4050,4050,4050,4050,0
|
|
20250102,181900,151321800,4050,4050,4050,4050,0
|
|
20250102,181800,151321800,4050,4050,4050,4050,0
|
|
20250102,181700,151321800,4050,4050,4050,4050,0
|
|
20250102,181600,151321800,4050,4050,4050,4050,0
|
|
20250102,181500,151321800,4050,4050,4050,4050,0
|
|
20250102,181400,151321800,4050,4050,4050,4050,0
|
|
20250102,181300,151321800,4050,4050,4050,4050,0
|
|
20250102,181200,151321800,4050,4050,4050,4050,0
|
|
20250102,181100,151321800,4050,4050,4050,4050,0
|
|
20250102,181000,151321800,4050,4050,4050,4050,0
|
|
20250102,180900,151321800,4050,4050,4050,4050,0
|
|
20250102,180800,151321800,4050,4050,4050,4050,0
|
|
20250102,180700,151321800,4050,4050,4050,4050,0
|
|
20250102,180600,151321800,4050,4050,4050,4050,0
|
|
20250102,180500,151321800,4050,4050,4050,4050,0
|
|
20250102,180400,151321800,4050,4050,4050,4050,0
|
|
20250102,180300,151321800,4050,4050,4050,4050,0
|
|
20250102,180200,151321800,4050,4050,4050,4050,0
|
|
20250102,180100,151321800,4050,4050,4050,4050,0
|
|
20250102,180000,151321800,4050,4050,4050,4050,0
|
|
20250102,175900,151321800,4050,4050,4050,4050,0
|
|
20250102,175800,151321800,4050,4050,4050,4050,0
|
|
20250102,175700,151321800,4050,4050,4050,4050,274
|
|
20250102,175600,151321800,4050,4050,4050,4050,0
|
|
20250102,175500,151321800,4050,4050,4050,4050,0
|
|
20250102,175400,151321800,4050,4050,4050,4050,0
|
|
20250102,175300,151321800,4050,4050,4050,4050,0
|
|
20250102,175200,151321800,4050,4050,4050,4050,0
|
|
20250102,175100,151321800,4050,4050,4050,4050,0
|
|
20250102,175000,151321800,4050,4050,4050,4050,0
|
|
20250102,174900,151321800,4050,4050,4050,4050,0
|
|
20250102,174800,151321800,4050,4050,4050,4050,0
|
|
20250102,174700,151321800,4050,4050,4050,4050,0
|
|
20250102,174600,151321800,4050,4050,4050,4050,0
|
|
20250102,174500,151321800,4050,4050,4050,4050,0
|
|
20250102,174400,151321800,4050,4050,4050,4050,0
|
|
20250102,174300,151321800,4050,4050,4050,4050,0
|
|
20250102,174200,151321800,4050,4050,4050,4050,0
|
|
20250102,174100,151321800,4050,4050,4050,4050,0
|
|
20250102,174000,151321800,4050,4050,4050,4050,0
|
|
20250102,173900,151321800,4050,4050,4050,4050,0
|
|
20250102,173800,151321800,4050,4050,4050,4050,0
|
|
20250102,173700,151321800,4050,4050,4050,4050,0
|
|
20250102,173600,151321800,4050,4050,4050,4050,0
|
|
20250102,173500,151321800,4050,4050,4050,4050,0
|
|
20250102,173400,151321800,4050,4050,4050,4050,0
|
|
20250102,173300,151321800,4050,4050,4050,4050,0
|
|
20250102,173200,151321800,4050,4050,4050,4050,0
|
|
20250102,173100,151321800,4050,4050,4050,4050,0
|
|
20250102,173000,151321800,4050,4050,4050,4050,0
|
|
20250102,172900,151321800,4050,4050,4050,4050,0
|
|
20250102,172800,151321800,4050,4050,4050,4050,0
|
|
20250102,172700,151321800,4050,4050,4050,4050,274
|
|
20250102,172600,151321800,4050,4050,4050,4050,0
|
|
20250102,172500,151321800,4050,4050,4050,4050,0
|
|
20250102,172400,151321800,4050,4050,4050,4050,0
|
|
20250102,172300,151321800,4050,4050,4050,4050,0
|
|
20250102,172200,151321800,4050,4050,4050,4050,0
|
|
20250102,172100,151321800,4050,4050,4050,4050,0
|
|
20250102,172000,151321800,4050,4050,4050,4050,0
|
|
20250102,171900,151321800,4050,4050,4050,4050,0
|
|
20250102,171800,151321800,4050,4050,4050,4050,0
|
|
20250102,171700,151321800,4050,4050,4050,4050,0
|
|
20250102,171600,151321800,4050,4050,4050,4050,0
|
|
20250102,171500,151321800,4050,4050,4050,4050,0
|
|
20250102,171400,151321800,4050,4050,4050,4050,0
|
|
20250102,171300,151321800,4050,4050,4050,4050,0
|
|
20250102,171200,151321800,4050,4050,4050,4050,0
|
|
20250102,171100,151321800,4050,4050,4050,4050,0
|
|
20250102,171000,151321800,4050,4050,4050,4050,0
|
|
20250102,170900,151321800,4050,4050,4050,4050,0
|
|
20250102,170800,151321800,4050,4050,4050,4050,0
|
|
20250102,170700,151321800,4050,4050,4050,4050,0
|
|
20250102,170600,151321800,4050,4050,4050,4050,0
|
|
20250102,170500,151321800,4050,4050,4050,4050,0
|
|
20250102,170400,151321800,4050,4050,4050,4050,0
|
|
20250102,170300,151321800,4050,4050,4050,4050,0
|
|
20250102,170200,151321800,4050,4050,4050,4050,0
|
|
20250102,170100,151321800,4050,4050,4050,4050,0
|
|
20250102,170000,151321800,4050,4050,4050,4050,0
|
|
20250102,165900,151321800,4050,4050,4050,4050,0
|
|
20250102,165800,151321800,4050,4050,4050,4050,0
|
|
20250102,165700,151321800,4050,4050,4050,4050,274
|
|
20250102,165600,151321800,4050,4050,4050,4050,0
|
|
20250102,165500,151321800,4050,4050,4050,4050,0
|
|
20250102,165400,151321800,4050,4050,4050,4050,0
|
|
20250102,165300,151321800,4050,4050,4050,4050,0
|
|
20250102,165200,151321800,4050,4050,4050,4050,0
|
|
20250102,165100,151321800,4050,4050,4050,4050,0
|
|
20250102,165000,151321800,4050,4050,4050,4050,0
|
|
20250102,164900,151321800,4050,4050,4050,4050,0
|
|
20250102,164800,151321800,4050,4050,4050,4050,0
|
|
20250102,164700,151321800,4050,4050,4050,4050,0
|
|
20250102,164600,151321800,4050,4050,4050,4050,0
|
|
20250102,164500,151321800,4050,4050,4050,4050,0
|
|
20250102,164400,151321800,4050,4050,4050,4050,0
|
|
20250102,164300,151321800,4050,4050,4050,4050,0
|
|
20250102,164200,151321800,4050,4050,4050,4050,0
|
|
20250102,164100,151321800,4050,4050,4050,4050,0
|
|
20250102,164000,151321800,4050,4050,4050,4050,0
|
|
20250102,163900,151321800,4050,4050,4050,4050,0
|
|
20250102,163800,151321800,4050,4050,4050,4050,0
|
|
20250102,163700,151321800,4050,4050,4050,4050,0
|
|
20250102,163600,151321800,4050,4050,4050,4050,0
|
|
20250102,163500,151321800,4050,4050,4050,4050,0
|
|
20250102,163400,151321800,4050,4050,4050,4050,0
|
|
20250102,163300,151321800,4050,4050,4050,4050,0
|
|
20250102,163200,151321800,4050,4050,4050,4050,0
|
|
20250102,163100,151321800,4050,4050,4050,4050,0
|
|
20250102,163000,151321800,4050,4050,4050,4050,0
|
|
20250102,162900,151321800,4050,4050,4050,4050,0
|
|
20250102,162800,151321800,4050,4050,4050,4050,0
|
|
20250102,162700,151321800,4050,4050,4050,4050,274
|
|
20250102,162600,151321800,4050,4050,4050,4050,0
|
|
20250102,162500,151321800,4050,4050,4050,4050,0
|
|
20250102,162400,151321800,4050,4050,4050,4050,0
|
|
20250102,162300,151321800,4050,4050,4050,4050,0
|
|
20250102,162200,151321800,4050,4050,4050,4050,0
|
|
20250102,162100,151321800,4050,4050,4050,4050,0
|
|
20250102,162000,151321800,4050,4050,4050,4050,0
|
|
20250102,161900,151321800,4050,4050,4050,4050,0
|
|
20250102,161800,151321800,4050,4050,4050,4050,0
|
|
20250102,161700,151321800,4050,4050,4050,4050,0
|
|
20250102,161600,151321800,4050,4050,4050,4050,0
|
|
20250102,161500,151321800,4050,4050,4050,4050,0
|
|
20250102,161400,151321800,4050,4050,4050,4050,0
|
|
20250102,161300,151321800,4050,4050,4050,4050,0
|
|
20250102,161200,151321800,4050,4050,4050,4050,0
|
|
20250102,161100,151321800,4050,4050,4050,4050,0
|
|
20250102,161000,151321800,4050,4050,4050,4050,0
|
|
20250102,160900,151321800,4050,4050,4050,4050,0
|
|
20250102,160800,151321800,4050,4050,4050,4050,0
|
|
20250102,160700,151321800,4050,4050,4050,4050,0
|
|
20250102,160600,151321800,4050,4050,4050,4050,0
|
|
20250102,160500,151321800,4050,4050,4050,4050,0
|
|
20250102,160400,151321800,4050,4050,4050,4050,0
|
|
20250102,160300,151321800,4050,4050,4050,4050,0
|
|
20250102,160200,151321800,4050,4050,4050,4050,0
|
|
20250102,160100,151321800,4050,4050,4050,4050,0
|
|
20250102,160000,151321800,4050,4050,4050,4050,0
|
|
20250102,155900,151321800,4050,4050,4050,4050,0
|
|
20250102,155800,151321800,4050,4050,4050,4050,0
|
|
20250102,155700,151321800,4050,4050,4050,4050,274
|
|
20250102,155600,151321800,4050,4050,4050,4050,0
|
|
20250102,155500,151321800,4050,4050,4050,4050,0
|
|
20250102,155400,151321800,4050,4050,4050,4050,0
|
|
20250102,155300,151321800,4050,4050,4050,4050,0
|
|
20250102,155200,151321800,4050,4050,4050,4050,0
|
|
20250102,155100,151321800,4050,4050,4050,4050,0
|
|
20250102,155000,151321800,4050,4050,4050,4050,0
|
|
20250102,154900,151321800,4050,4050,4050,4050,0
|
|
20250102,154800,151321800,4050,4050,4050,4050,0
|
|
20250102,154700,151321800,4050,4050,4050,4050,0
|
|
20250102,154600,151321800,4050,4050,4050,4050,0
|
|
20250102,154500,151321800,4050,4050,4050,4050,0
|
|
20250102,154400,151321800,4050,4050,4050,4050,0
|
|
20250102,154300,151321800,4050,4050,4050,4050,0
|
|
20250102,154200,151321800,4050,4050,4050,4050,0
|
|
20250102,154100,151321800,4050,4050,4050,4050,0
|
|
20250102,154000,151321800,4050,4050,4050,4050,0
|
|
20250102,153900,151321800,4050,4050,4050,4050,0
|
|
20250102,153800,151321800,4050,4050,4050,4050,0
|
|
20250102,153700,151321800,4050,4050,4050,4050,0
|
|
20250102,153600,151321800,4050,4050,4050,4050,0
|
|
20250102,153500,151321800,4050,4050,4050,4050,0
|
|
20250102,153400,151321800,4050,4050,4050,4050,0
|
|
20250102,153300,151321800,4050,4050,4050,4050,0
|
|
20250102,153200,151321800,4050,4050,4050,4050,0
|
|
20250102,153100,151321800,4050,4050,4050,4050,0
|
|
20250102,153000,151321800,4050,4050,4050,4050,274
|
|
20250102,152900,150212100,4050,4050,4050,4050,0
|
|
20250102,152800,150212100,4050,4050,4050,4050,0
|
|
20250102,152700,150212100,4050,4050,4050,4050,0
|
|
20250102,152600,150212100,4050,4050,4050,4050,0
|
|
20250102,152500,150212100,4050,4050,4050,4050,0
|
|
20250102,152400,150212100,4050,4050,4050,4050,0
|
|
20250102,152300,150212100,4050,4050,4050,4050,0
|
|
20250102,152200,150212100,4050,4050,4050,4050,0
|
|
20250102,152100,150212100,4050,4050,4050,4050,0
|
|
20250102,152000,150212100,4050,4050,4050,4050,0
|
|
20250102,151900,150212100,4050,4050,4050,4050,0
|
|
20250102,151800,150212100,4050,4025,4050,4025,1941
|
|
20250102,151700,142351625,4050,4050,4050,4050,0
|
|
20250102,151600,142351625,4050,4050,4050,4050,0
|
|
20250102,151500,142351625,4050,4050,4050,4050,0
|
|
20250102,151400,142351625,4050,4040,4050,4040,887
|
|
20250102,151300,138761975,4040,4040,4040,4040,0
|
|
20250102,151200,138761975,4040,4040,4040,4040,160
|
|
20250102,151100,138115575,4025,4025,4025,4025,0
|
|
20250102,151000,138115575,4025,4025,4025,4025,20
|
|
20250102,150900,138035075,4025,4025,4025,4025,0
|
|
20250102,150800,138035075,4025,4025,4025,4025,0
|
|
20250102,150700,138035075,4025,4025,4025,4025,51
|
|
20250102,150600,137829800,4025,4025,4025,4025,0
|
|
20250102,150500,137829800,4025,4025,4025,4025,7
|
|
20250102,150400,137801625,4050,4050,4050,4050,0
|
|
20250102,150300,137801625,4050,4050,4050,4050,0
|
|
20250102,150200,137801625,4050,4050,4050,4050,10
|
|
20250102,150100,137761125,4050,4050,4050,4050,10
|
|
20250102,150000,137720625,4025,4025,4025,4025,0
|
|
20250102,145900,137720625,4025,4025,4025,4025,0
|
|
20250102,145800,137720625,4025,4025,4025,4025,34
|
|
20250102,145700,137583775,4050,4050,4050,4050,0
|
|
20250102,145600,137583775,4050,4050,4050,4050,95
|
|
20250102,145500,137199025,4050,4050,4050,4050,0
|
|
20250102,145400,137199025,4050,4050,4050,4050,100
|
|
20250102,145300,136794025,4050,4050,4050,4050,0
|
|
20250102,145200,136794025,4050,4050,4050,4050,100
|
|
20250102,145100,136389025,4050,4050,4050,4050,0
|
|
20250102,145000,136389025,4050,4050,4050,4050,0
|
|
20250102,144900,136389025,4050,4050,4050,4050,49
|
|
20250102,144800,136190575,4050,4050,4050,4050,0
|
|
20250102,144700,136190575,4050,4050,4050,4050,0
|
|
20250102,144600,136190575,4050,4050,4050,4050,103
|
|
20250102,144500,135773425,4050,4050,4050,4050,0
|
|
20250102,144400,135773425,4050,4050,4050,4050,0
|
|
20250102,144300,135773425,4050,4050,4050,4050,0
|
|
20250102,144200,135773425,4050,4050,4050,4050,0
|
|
20250102,144100,135773425,4050,4050,4050,4050,54
|
|
20250102,144000,135554725,4045,4045,4045,4045,0
|
|
20250102,143900,135554725,4045,4040,4045,4040,2125
|
|
20250102,143800,126959105,4015,4015,4015,4015,0
|
|
20250102,143700,126959105,4015,4015,4015,4015,1
|
|
20250102,143600,126955090,4045,4045,4045,4045,0
|
|
20250102,143500,126955090,4045,4045,4045,4045,0
|
|
20250102,143400,126955090,4045,4045,4045,4045,0
|
|
20250102,143300,126955090,4045,4045,4045,4045,0
|
|
20250102,143200,126955090,4045,4045,4045,4045,0
|
|
20250102,143100,126955090,4045,4045,4045,4045,0
|
|
20250102,143000,126955090,4045,4045,4045,4045,0
|
|
20250102,142900,126955090,4045,4045,4045,4045,0
|
|
20250102,142800,126955090,4045,4045,4045,4045,1
|
|
20250102,142700,126951045,4005,4005,4005,4005,0
|
|
20250102,142600,126951045,4005,4025,4025,4005,480
|
|
20250102,142500,125019565,4025,4025,4025,4025,0
|
|
20250102,142400,125019565,4025,4025,4025,4025,0
|
|
20250102,142300,125019565,4025,4025,4025,4025,0
|
|
20250102,142200,125019565,4025,4025,4025,4025,1
|
|
20250102,142100,125015540,4030,4030,4030,4030,0
|
|
20250102,142000,125015540,4030,4030,4030,4030,0
|
|
20250102,141900,125015540,4030,4030,4030,4030,0
|
|
20250102,141800,125015540,4030,4030,4030,4030,0
|
|
20250102,141700,125015540,4030,4030,4030,4030,721
|
|
20250102,141600,122109910,4025,4025,4025,4025,0
|
|
20250102,141500,122109910,4025,4025,4025,4025,203
|
|
20250102,141400,121292835,4030,4030,4030,4030,0
|
|
20250102,141300,121292835,4030,4030,4030,4030,49
|
|
20250102,141200,121095365,4030,4030,4030,4030,0
|
|
20250102,141100,121095365,4030,4030,4030,4030,244
|
|
20250102,141000,120112045,4045,4045,4045,4045,0
|
|
20250102,140900,120112045,4045,4045,4045,4045,6
|
|
20250102,140800,120087775,4045,4045,4045,4045,0
|
|
20250102,140700,120087775,4045,4045,4045,4045,0
|
|
20250102,140600,120087775,4045,4045,4045,4045,128
|
|
20250102,140500,119570015,4045,4045,4045,4045,0
|
|
20250102,140400,119570015,4045,4045,4045,4045,0
|
|
20250102,140300,119570015,4045,4045,4045,4045,1
|
|
20250102,140200,119565970,4045,4045,4045,4045,0
|
|
20250102,140100,119565970,4045,4045,4045,4045,95
|
|
20250102,140000,119181695,4045,4050,4050,4045,246
|
|
20250102,135900,118185400,4050,4050,4050,4050,0
|
|
20250102,135800,118185400,4050,4050,4050,4050,0
|
|
20250102,135700,118185400,4050,4050,4050,4050,0
|
|
20250102,135600,118185400,4050,4050,4050,4050,0
|
|
20250102,135500,118185400,4050,4060,4060,4050,2545
|
|
20250102,135400,107875370,4060,4050,4060,4050,408
|
|
20250102,135300,106219950,4050,4050,4050,4050,5
|
|
20250102,135200,106199700,4050,4050,4050,4050,17
|
|
20250102,135100,106130850,4040,4020,4040,4020,14331
|
|
20250102,135000,48431305,4020,4020,4020,4020,200
|
|
20250102,134900,47627305,4020,4020,4020,4020,0
|
|
20250102,134800,47627305,4020,4020,4020,4020,88
|
|
20250102,134700,47273545,4020,4020,4020,4020,0
|
|
20250102,134600,47273545,4020,4020,4020,4020,0
|
|
20250102,134500,47273545,4020,4020,4020,4020,0
|
|
20250102,134400,47273545,4020,4020,4020,4020,0
|
|
20250102,134300,47273545,4020,4020,4020,4020,0
|
|
20250102,134200,47273545,4020,4020,4020,4020,0
|
|
20250102,134100,47273545,4020,4020,4020,4020,0
|
|
20250102,134000,47273545,4020,4020,4020,4020,50
|
|
20250102,133900,47072545,4020,4020,4020,4020,50
|
|
20250102,133800,46871545,4025,4025,4025,4025,0
|
|
20250102,133700,46871545,4025,4025,4025,4025,0
|
|
20250102,133600,46871545,4025,4025,4025,4025,0
|
|
20250102,133500,46871545,4025,4025,4025,4025,0
|
|
20250102,133400,46871545,4025,4025,4025,4025,102
|
|
20250102,133300,46460995,4025,4025,4025,4025,0
|
|
20250102,133200,46460995,4025,4025,4025,4025,10
|
|
20250102,133100,46420745,4025,4025,4025,4025,0
|
|
20250102,133000,46420745,4025,4025,4025,4025,43
|
|
20250102,132900,46247670,4025,4025,4025,4025,0
|
|
20250102,132800,46247670,4025,4025,4025,4025,0
|
|
20250102,132700,46247670,4025,4010,4025,4010,155
|
|
20250102,132600,45624695,4010,4010,4010,4010,0
|
|
20250102,132500,45624695,4010,4010,4010,4010,0
|
|
20250102,132400,45624695,4010,4010,4010,4010,0
|
|
20250102,132300,45624695,4010,4010,4010,4010,0
|
|
20250102,132200,45624695,4010,4010,4010,4010,87
|
|
20250102,132100,45275825,4010,4010,4010,4010,0
|
|
20250102,132000,45275825,4010,4010,4010,4010,11
|
|
20250102,131900,45231715,4005,4005,4005,4005,0
|
|
20250102,131800,45231715,4005,4005,4005,4005,946
|
|
20250102,131700,41442985,4005,4005,4005,4005,0
|
|
20250102,131600,41442985,4005,4005,4005,4005,0
|
|
20250102,131500,41442985,4005,4005,4005,4005,0
|
|
20250102,131400,41442985,4005,4005,4005,4005,0
|
|
20250102,131300,41442985,4005,4005,4005,4005,0
|
|
20250102,131200,41442985,4005,4005,4005,4005,0
|
|
20250102,131100,41442985,4005,4005,4005,4005,0
|
|
20250102,131000,41442985,4005,4005,4005,4005,0
|
|
20250102,130900,41442985,4005,4005,4005,4005,0
|
|
20250102,130800,41442985,4005,4005,4005,4005,0
|
|
20250102,130700,41442985,4005,4005,4005,4005,8
|
|
20250102,130600,41410945,4005,4005,4005,4005,0
|
|
20250102,130500,41410945,4005,4005,4005,4005,0
|
|
20250102,130400,41410945,4005,4005,4005,4005,10
|
|
20250102,130300,41370895,4005,4005,4005,4005,8
|
|
20250102,130200,41338855,4005,4005,4005,4005,0
|
|
20250102,130100,41338855,4005,4005,4005,4005,0
|
|
20250102,130000,41338855,4005,4005,4005,4005,290
|
|
20250102,125900,40177405,4005,4005,4005,4005,0
|
|
20250102,125800,40177405,4005,4005,4005,4005,0
|
|
20250102,125700,40177405,4005,4005,4005,4005,5
|
|
20250102,125600,40157380,4005,4005,4005,4005,0
|
|
20250102,125500,40157380,4005,4005,4005,4005,0
|
|
20250102,125400,40157380,4005,4005,4005,4005,0
|
|
20250102,125300,40157380,4005,4005,4005,4005,0
|
|
20250102,125200,40157380,4005,4005,4005,4005,0
|
|
20250102,125100,40157380,4005,4005,4005,4005,1
|
|
20250102,125000,40153375,3995,3995,3995,3995,0
|
|
20250102,124900,40153375,3995,3995,3995,3995,113
|
|
20250102,124800,39701940,4000,4000,4000,4000,86
|
|
20250102,124700,39357940,4000,4000,4000,4000,0
|
|
20250102,124600,39357940,4000,4000,4000,4000,0
|
|
20250102,124500,39357940,4000,4000,4000,4000,0
|
|
20250102,124400,39357940,4000,4000,4000,4000,0
|
|
20250102,124300,39357940,4000,4000,4000,4000,0
|
|
20250102,124200,39357940,4000,4000,4000,4000,104
|
|
20250102,124100,38941940,4005,4005,4005,4005,66
|
|
20250102,124000,38677610,4005,4005,4005,4005,0
|
|
20250102,123900,38677610,4005,4005,4005,4005,0
|
|
20250102,123800,38677610,4005,4005,4005,4005,0
|
|
20250102,123700,38677610,4005,4005,4005,4005,9
|
|
20250102,123600,38641565,4005,4005,4005,4005,2
|
|
20250102,123500,38633555,4005,4005,4005,4005,7
|
|
20250102,123400,38605520,4005,4005,4005,4005,3
|
|
20250102,123300,38593505,4010,4010,4010,4010,0
|
|
20250102,123200,38593505,4010,4010,4010,4010,0
|
|
20250102,123100,38593505,4010,4010,4010,4010,0
|
|
20250102,123000,38593505,4010,4010,4010,4010,0
|
|
20250102,122900,38593505,4010,4010,4010,4010,0
|
|
20250102,122800,38593505,4010,4010,4010,4010,2
|
|
20250102,122700,38585485,4010,4010,4010,4010,1
|
|
20250102,122600,38581475,4010,4010,4010,4010,0
|
|
20250102,122500,38581475,4010,4010,4010,4010,0
|
|
20250102,122400,38581475,4010,4010,4010,4010,0
|
|
20250102,122300,38581475,4010,4010,4010,4010,0
|
|
20250102,122200,38581475,4010,4010,4010,4010,0
|
|
20250102,122100,38581475,4010,4010,4010,4010,0
|
|
20250102,122000,38581475,4010,4010,4010,4010,0
|
|
20250102,121900,38581475,4010,4010,4010,4010,0
|
|
20250102,121800,38581475,4010,4010,4010,4010,1
|
|
20250102,121700,38577465,4010,4010,4010,4010,0
|
|
20250102,121600,38577465,4010,4010,4010,4010,0
|
|
20250102,121500,38577465,4010,4010,4010,4010,0
|
|
20250102,121400,38577465,4010,4010,4010,4010,0
|
|
20250102,121300,38577465,4010,4010,4010,4010,0
|
|
20250102,121200,38577465,4010,4010,4010,4010,0
|
|
20250102,121100,38577465,4010,4010,4010,4010,0
|
|
20250102,121000,38577465,4010,4010,4010,4010,0
|
|
20250102,120900,38577465,4010,4010,4010,4010,0
|
|
20250102,120800,38577465,4010,4010,4010,4010,3
|
|
20250102,120700,38565435,4010,4010,4010,4010,0
|
|
20250102,120600,38565435,4010,4010,4010,4010,0
|
|
20250102,120500,38565435,4010,4010,4010,4010,10
|
|
20250102,120400,38525335,4010,4010,4010,4010,0
|
|
20250102,120300,38525335,4010,4010,4010,4010,0
|
|
20250102,120200,38525335,4010,4010,4010,4010,25
|
|
20250102,120100,38425085,4010,4025,4025,4010,352
|
|
20250102,120000,37011755,4025,4025,4025,4025,0
|
|
20250102,115900,37011755,4025,4025,4025,4025,1
|
|
20250102,115800,37007730,4020,4020,4020,4020,39
|
|
20250102,115700,36850950,4020,4020,4020,4020,0
|
|
20250102,115600,36850950,4020,4020,4020,4020,0
|
|
20250102,115500,36850950,4020,4020,4020,4020,0
|
|
20250102,115400,36850950,4020,4020,4020,4020,0
|
|
20250102,115300,36850950,4020,4020,4020,4020,0
|
|
20250102,115200,36850950,4020,4020,4020,4020,0
|
|
20250102,115100,36850950,4020,4020,4020,4020,10
|
|
20250102,115000,36810750,4020,4020,4020,4020,51
|
|
20250102,114900,36605730,4020,4020,4020,4020,99
|
|
20250102,114800,36207750,4020,4020,4020,4020,0
|
|
20250102,114700,36207750,4020,4020,4020,4020,0
|
|
20250102,114600,36207750,4020,4020,4020,4020,0
|
|
20250102,114500,36207750,4020,4020,4020,4020,0
|
|
20250102,114400,36207750,4020,4020,4020,4020,1
|
|
20250102,114300,36203730,4020,4020,4020,4020,0
|
|
20250102,114200,36203730,4020,4020,4020,4020,0
|
|
20250102,114100,36203730,4020,4020,4020,4020,0
|
|
20250102,114000,36203730,4020,4020,4020,4020,138
|
|
20250102,113900,35648970,4020,4020,4020,4020,0
|
|
20250102,113800,35648970,4020,4015,4020,4010,103
|
|
20250102,113700,35234935,4015,4015,4015,4015,0
|
|
20250102,113600,35234935,4015,4015,4015,4015,0
|
|
20250102,113500,35234935,4015,4020,4020,4015,60
|
|
20250102,113400,34993885,4020,4020,4020,4020,40
|
|
20250102,113300,34833085,4015,4015,4015,4015,0
|
|
20250102,113200,34833085,4015,4015,4015,4015,400
|
|
20250102,113100,33227085,4010,4010,4010,4010,654
|
|
20250102,113000,30604545,4000,4000,4000,4000,0
|
|
20250102,112900,30604545,4000,4000,4000,4000,100
|
|
20250102,112800,30204545,4000,4000,4000,4000,0
|
|
20250102,112700,30204545,4000,4000,4000,4000,0
|
|
20250102,112600,30204545,4000,4000,4000,4000,0
|
|
20250102,112500,30204545,4000,4000,4000,4000,5
|
|
20250102,112400,30184545,4010,4010,4010,4010,0
|
|
20250102,112300,30184545,4010,4010,4010,4010,0
|
|
20250102,112200,30184545,4010,4010,4010,4010,11
|
|
20250102,112100,30140435,3990,3990,3990,3990,0
|
|
20250102,112000,30140435,3990,3990,3990,3990,0
|
|
20250102,111900,30140435,3990,3990,3990,3990,0
|
|
20250102,111800,30140435,3990,3990,3990,3990,0
|
|
20250102,111700,30140435,3990,3990,3990,3990,51
|
|
20250102,111600,29936945,4015,4015,4015,4015,10
|
|
20250102,111500,29896795,4015,4015,4015,4015,0
|
|
20250102,111400,29896795,4015,4015,4015,4015,2
|
|
20250102,111300,29888765,4015,4015,4015,4015,0
|
|
20250102,111200,29888765,4015,4015,4015,4015,3
|
|
20250102,111100,29876720,4015,4010,4015,3995,8
|
|
20250102,111000,29844685,4015,4015,4015,4015,0
|
|
20250102,110900,29844685,4015,4015,4015,4015,0
|
|
20250102,110800,29844685,4015,4015,4015,4015,0
|
|
20250102,110700,29844685,4015,4015,4015,4015,1
|
|
20250102,110600,29840670,4015,4015,4015,4015,0
|
|
20250102,110500,29840670,4015,4015,4015,4015,0
|
|
20250102,110400,29840670,4015,4015,4015,4015,0
|
|
20250102,110300,29840670,4015,4015,4015,4015,0
|
|
20250102,110200,29840670,4015,4015,4015,4015,0
|
|
20250102,110100,29840670,4015,4015,4015,4015,0
|
|
20250102,110000,29840670,4015,4015,4015,4015,110
|
|
20250102,105900,29399020,4015,4015,4015,4015,0
|
|
20250102,105800,29399020,4015,4015,4015,4015,0
|
|
20250102,105700,29399020,4015,4015,4015,4015,0
|
|
20250102,105600,29399020,4015,4020,4020,4015,247
|
|
20250102,105500,28407310,4015,4000,4015,4000,147
|
|
20250102,105400,27818145,4010,4010,4010,4010,0
|
|
20250102,105300,27818145,4010,4010,4010,4010,11
|
|
20250102,105200,27774035,4010,4010,4010,4010,2
|
|
20250102,105100,27766015,4010,3995,4010,3995,434
|
|
20250102,105000,26030080,4000,4000,4000,4000,232
|
|
20250102,104900,25102080,3995,3995,3995,3995,0
|
|
20250102,104800,25102080,3995,3995,3995,3995,70
|
|
20250102,104700,24822430,3985,3985,3985,3985,5
|
|
20250102,104600,24802505,3990,3990,3990,3990,0
|
|
20250102,104500,24802505,3990,3990,3990,3990,1
|
|
20250102,104400,24798515,3990,3990,3990,3990,0
|
|
20250102,104300,24798515,3990,3990,3990,3990,0
|
|
20250102,104200,24798515,3990,3990,3990,3990,0
|
|
20250102,104100,24798515,3990,3995,3995,3990,35
|
|
20250102,104000,24658840,3995,3995,3995,3995,0
|
|
20250102,103900,24658840,3995,3995,3995,3995,0
|
|
20250102,103800,24658840,3995,3995,3995,3995,0
|
|
20250102,103700,24658840,3995,3995,3995,3995,500
|
|
20250102,103600,22661340,3995,3980,3995,3925,2451
|
|
20250102,103500,12975805,3980,3985,3985,3975,1038
|
|
20250102,103400,8844815,3990,4000,4000,3990,23
|
|
20250102,103300,8752850,3980,3980,3980,3980,168
|
|
20250102,103200,8084210,3975,3975,3975,3975,0
|
|
20250102,103100,8084210,3975,3975,3975,3975,0
|
|
20250102,103000,8084210,3975,4000,4000,3975,39
|
|
20250102,102900,7929135,3970,3970,3970,3970,0
|
|
20250102,102800,7929135,3970,3970,3970,3970,0
|
|
20250102,102700,7929135,3970,3970,3970,3970,0
|
|
20250102,102600,7929135,3970,3970,3970,3970,0
|
|
20250102,102500,7929135,3970,3970,3970,3970,0
|
|
20250102,102400,7929135,3970,3970,3970,3970,0
|
|
20250102,102300,7929135,3970,3970,3970,3970,0
|
|
20250102,102200,7929135,3970,3970,3970,3970,330
|
|
20250102,102100,6619035,3970,3970,3970,3970,0
|
|
20250102,102000,6619035,3970,3970,3970,3970,50
|
|
20250102,101900,6420535,3970,3970,3970,3970,0
|
|
20250102,101800,6420535,3970,3965,3970,3965,108
|
|
20250102,101700,5992115,3965,3965,3965,3965,0
|
|
20250102,101600,5992115,3965,3965,3965,3965,2
|
|
20250102,101500,5984185,3965,3965,3965,3965,250
|
|
20250102,101400,4992935,3965,3960,3965,3960,125
|
|
20250102,101300,4497475,3945,3945,3945,3945,0
|
|
20250102,101200,4497475,3945,3945,3945,3945,0
|
|
20250102,101100,4497475,3945,3960,3960,3925,532
|
|
20250102,101000,2406570,3960,3960,3960,3960,87
|
|
20250102,100900,2062050,3960,3960,3960,3960,31
|
|
20250102,100800,1939290,3930,3930,3930,3930,1
|
|
20250102,100700,1935360,3960,3960,3960,3960,0
|
|
20250102,100600,1935360,3960,3960,3960,3960,0
|
|
20250102,100500,1935360,3960,3930,3960,3930,7
|
|
20250102,100400,1907790,3930,3930,3930,3930,12
|
|
20250102,100300,1860630,3925,3925,3925,3925,0
|
|
20250102,100200,1860630,3925,3925,3925,3925,14
|
|
20250102,100100,1805680,3965,3965,3965,3965,24
|
|
20250102,100000,1710520,3955,3920,3955,3920,434
|