514 lines
24 KiB
CSV
514 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183100,203787330,3825,3825,3825,3825,3769
|
|
20250102,183000,203787330,3825,3825,3825,3825,0
|
|
20250102,182900,203787330,3825,3825,3825,3825,0
|
|
20250102,182800,203787330,3825,3825,3825,3825,0
|
|
20250102,182700,203787330,3825,3825,3825,3825,0
|
|
20250102,182600,203787330,3825,3825,3825,3825,0
|
|
20250102,182500,203787330,3825,3825,3825,3825,0
|
|
20250102,182400,203787330,3825,3825,3825,3825,0
|
|
20250102,182300,203787330,3825,3825,3825,3825,0
|
|
20250102,182200,203787330,3825,3825,3825,3825,0
|
|
20250102,182100,203787330,3825,3825,3825,3825,0
|
|
20250102,182000,203787330,3825,3825,3825,3825,0
|
|
20250102,181900,203787330,3825,3825,3825,3825,0
|
|
20250102,181800,203787330,3825,3825,3825,3825,0
|
|
20250102,181700,203787330,3825,3825,3825,3825,0
|
|
20250102,181600,203787330,3825,3825,3825,3825,0
|
|
20250102,181500,203787330,3825,3825,3825,3825,0
|
|
20250102,181400,203787330,3825,3825,3825,3825,0
|
|
20250102,181300,203787330,3825,3825,3825,3825,0
|
|
20250102,181200,203787330,3825,3825,3825,3825,0
|
|
20250102,181100,203787330,3825,3825,3825,3825,0
|
|
20250102,181000,203787330,3825,3825,3825,3825,0
|
|
20250102,180900,203787330,3825,3825,3825,3825,0
|
|
20250102,180800,203787330,3825,3825,3825,3825,0
|
|
20250102,180700,203787330,3825,3825,3825,3825,0
|
|
20250102,180600,203787330,3825,3825,3825,3825,0
|
|
20250102,180500,203787330,3825,3825,3825,3825,0
|
|
20250102,180400,203787330,3825,3825,3825,3825,0
|
|
20250102,180300,203787330,3825,3825,3825,3825,0
|
|
20250102,180200,203787330,3825,3825,3825,3825,0
|
|
20250102,180100,203787330,3825,3825,3825,3825,3769
|
|
20250102,180000,203787330,3825,3825,3825,3825,0
|
|
20250102,175900,203787330,3825,3825,3825,3825,0
|
|
20250102,175800,203787330,3825,3825,3825,3825,0
|
|
20250102,175700,203787330,3825,3825,3825,3825,0
|
|
20250102,175600,203787330,3825,3825,3825,3825,0
|
|
20250102,175500,203787330,3825,3825,3825,3825,0
|
|
20250102,175400,203787330,3825,3825,3825,3825,0
|
|
20250102,175300,203787330,3825,3825,3825,3825,0
|
|
20250102,175200,203787330,3825,3825,3825,3825,0
|
|
20250102,175100,203787330,3825,3825,3825,3825,0
|
|
20250102,175000,203787330,3825,3825,3825,3825,0
|
|
20250102,174900,203787330,3825,3825,3825,3825,0
|
|
20250102,174800,203787330,3825,3825,3825,3825,0
|
|
20250102,174700,203787330,3825,3825,3825,3825,0
|
|
20250102,174600,203787330,3825,3825,3825,3825,0
|
|
20250102,174500,203787330,3825,3825,3825,3825,0
|
|
20250102,174400,203787330,3825,3825,3825,3825,0
|
|
20250102,174300,203787330,3825,3825,3825,3825,0
|
|
20250102,174200,203787330,3825,3825,3825,3825,0
|
|
20250102,174100,203787330,3825,3825,3825,3825,0
|
|
20250102,174000,203787330,3825,3825,3825,3825,0
|
|
20250102,173900,203787330,3825,3825,3825,3825,0
|
|
20250102,173800,203787330,3825,3825,3825,3825,0
|
|
20250102,173700,203787330,3825,3825,3825,3825,0
|
|
20250102,173600,203787330,3825,3825,3825,3825,0
|
|
20250102,173500,203787330,3825,3825,3825,3825,0
|
|
20250102,173400,203787330,3825,3825,3825,3825,0
|
|
20250102,173300,203787330,3825,3825,3825,3825,0
|
|
20250102,173200,203787330,3825,3825,3825,3825,0
|
|
20250102,173100,203787330,3825,3825,3825,3825,3769
|
|
20250102,173000,203787330,3825,3825,3825,3825,0
|
|
20250102,172900,203787330,3825,3825,3825,3825,0
|
|
20250102,172800,203787330,3825,3825,3825,3825,0
|
|
20250102,172700,203787330,3825,3825,3825,3825,0
|
|
20250102,172600,203787330,3825,3825,3825,3825,0
|
|
20250102,172500,203787330,3825,3825,3825,3825,0
|
|
20250102,172400,203787330,3825,3825,3825,3825,0
|
|
20250102,172300,203787330,3825,3825,3825,3825,0
|
|
20250102,172200,203787330,3825,3825,3825,3825,0
|
|
20250102,172100,203787330,3825,3825,3825,3825,0
|
|
20250102,172000,203787330,3825,3825,3825,3825,0
|
|
20250102,171900,203787330,3825,3825,3825,3825,0
|
|
20250102,171800,203787330,3825,3825,3825,3825,0
|
|
20250102,171700,203787330,3825,3825,3825,3825,0
|
|
20250102,171600,203787330,3825,3825,3825,3825,0
|
|
20250102,171500,203787330,3825,3825,3825,3825,0
|
|
20250102,171400,203787330,3825,3825,3825,3825,0
|
|
20250102,171300,203787330,3825,3825,3825,3825,0
|
|
20250102,171200,203787330,3825,3825,3825,3825,0
|
|
20250102,171100,203787330,3825,3825,3825,3825,0
|
|
20250102,171000,203787330,3825,3825,3825,3825,0
|
|
20250102,170900,203787330,3825,3825,3825,3825,0
|
|
20250102,170800,203787330,3825,3825,3825,3825,0
|
|
20250102,170700,203787330,3825,3825,3825,3825,0
|
|
20250102,170600,203787330,3825,3825,3825,3825,0
|
|
20250102,170500,203787330,3825,3825,3825,3825,0
|
|
20250102,170400,203787330,3825,3825,3825,3825,0
|
|
20250102,170300,203787330,3825,3825,3825,3825,0
|
|
20250102,170200,203787330,3825,3825,3825,3825,0
|
|
20250102,170100,203787330,3825,3825,3825,3825,3769
|
|
20250102,170000,203787330,3825,3825,3825,3825,0
|
|
20250102,165900,203787330,3825,3825,3825,3825,0
|
|
20250102,165800,203787330,3825,3825,3825,3825,0
|
|
20250102,165700,203787330,3825,3825,3825,3825,0
|
|
20250102,165600,203787330,3825,3825,3825,3825,0
|
|
20250102,165500,203787330,3825,3825,3825,3825,0
|
|
20250102,165400,203787330,3825,3825,3825,3825,0
|
|
20250102,165300,203787330,3825,3825,3825,3825,0
|
|
20250102,165200,203787330,3825,3825,3825,3825,0
|
|
20250102,165100,203787330,3825,3825,3825,3825,0
|
|
20250102,165000,203787330,3825,3825,3825,3825,0
|
|
20250102,164900,203787330,3825,3825,3825,3825,0
|
|
20250102,164800,203787330,3825,3825,3825,3825,0
|
|
20250102,164700,203787330,3825,3825,3825,3825,0
|
|
20250102,164600,203787330,3825,3825,3825,3825,0
|
|
20250102,164500,203787330,3825,3825,3825,3825,0
|
|
20250102,164400,203787330,3825,3825,3825,3825,0
|
|
20250102,164300,203787330,3825,3825,3825,3825,0
|
|
20250102,164200,203787330,3825,3825,3825,3825,0
|
|
20250102,164100,203787330,3825,3825,3825,3825,0
|
|
20250102,164000,203787330,3825,3825,3825,3825,0
|
|
20250102,163900,203787330,3825,3825,3825,3825,0
|
|
20250102,163800,203787330,3825,3825,3825,3825,0
|
|
20250102,163700,203787330,3825,3825,3825,3825,0
|
|
20250102,163600,203787330,3825,3825,3825,3825,0
|
|
20250102,163500,203787330,3825,3825,3825,3825,0
|
|
20250102,163400,203787330,3825,3825,3825,3825,0
|
|
20250102,163300,203787330,3825,3825,3825,3825,0
|
|
20250102,163200,203787330,3825,3825,3825,3825,0
|
|
20250102,163100,203787330,3825,3825,3825,3825,3769
|
|
20250102,163000,203787330,3825,3825,3825,3825,0
|
|
20250102,162900,203787330,3825,3825,3825,3825,0
|
|
20250102,162800,203787330,3825,3825,3825,3825,0
|
|
20250102,162700,203787330,3825,3825,3825,3825,0
|
|
20250102,162600,203787330,3825,3825,3825,3825,0
|
|
20250102,162500,203787330,3825,3825,3825,3825,0
|
|
20250102,162400,203787330,3825,3825,3825,3825,0
|
|
20250102,162300,203787330,3825,3825,3825,3825,0
|
|
20250102,162200,203787330,3825,3825,3825,3825,0
|
|
20250102,162100,203787330,3825,3825,3825,3825,0
|
|
20250102,162000,203787330,3825,3825,3825,3825,0
|
|
20250102,161900,203787330,3825,3825,3825,3825,0
|
|
20250102,161800,203787330,3825,3825,3825,3825,0
|
|
20250102,161700,203787330,3825,3825,3825,3825,0
|
|
20250102,161600,203787330,3825,3825,3825,3825,0
|
|
20250102,161500,203787330,3825,3825,3825,3825,0
|
|
20250102,161400,203787330,3825,3825,3825,3825,0
|
|
20250102,161300,203787330,3825,3825,3825,3825,0
|
|
20250102,161200,203787330,3825,3825,3825,3825,0
|
|
20250102,161100,203787330,3825,3825,3825,3825,0
|
|
20250102,161000,203787330,3825,3825,3825,3825,0
|
|
20250102,160900,203787330,3825,3825,3825,3825,0
|
|
20250102,160800,203787330,3825,3825,3825,3825,0
|
|
20250102,160700,203787330,3825,3825,3825,3825,0
|
|
20250102,160600,203787330,3825,3825,3825,3825,0
|
|
20250102,160500,203787330,3825,3825,3825,3825,0
|
|
20250102,160400,203787330,3825,3825,3825,3825,0
|
|
20250102,160300,203787330,3825,3825,3825,3825,0
|
|
20250102,160200,203787330,3825,3825,3825,3825,0
|
|
20250102,160100,203787330,3825,3825,3825,3825,3769
|
|
20250102,160000,203787330,3825,3825,3825,3825,0
|
|
20250102,155900,203787330,3825,3825,3825,3825,0
|
|
20250102,155800,203787330,3825,3825,3825,3825,0
|
|
20250102,155700,203787330,3825,3825,3825,3825,0
|
|
20250102,155600,203787330,3825,3825,3825,3825,0
|
|
20250102,155500,203787330,3825,3825,3825,3825,0
|
|
20250102,155400,203787330,3825,3825,3825,3825,0
|
|
20250102,155300,203787330,3825,3825,3825,3825,0
|
|
20250102,155200,203787330,3825,3825,3825,3825,0
|
|
20250102,155100,203787330,3825,3825,3825,3825,0
|
|
20250102,155000,203787330,3825,3825,3825,3825,0
|
|
20250102,154900,203787330,3825,3825,3825,3825,0
|
|
20250102,154800,203787330,3825,3825,3825,3825,0
|
|
20250102,154700,203787330,3825,3825,3825,3825,0
|
|
20250102,154600,203787330,3825,3825,3825,3825,0
|
|
20250102,154500,203787330,3825,3825,3825,3825,0
|
|
20250102,154400,203787330,3825,3825,3825,3825,0
|
|
20250102,154300,203787330,3825,3825,3825,3825,0
|
|
20250102,154200,203787330,3825,3825,3825,3825,0
|
|
20250102,154100,203787330,3825,3825,3825,3825,0
|
|
20250102,154000,203787330,3825,3825,3825,3825,0
|
|
20250102,153900,203787330,3825,3825,3825,3825,0
|
|
20250102,153800,203787330,3825,3825,3825,3825,0
|
|
20250102,153700,203787330,3825,3825,3825,3825,0
|
|
20250102,153600,203787330,3825,3825,3825,3825,0
|
|
20250102,153500,203787330,3825,3825,3825,3825,0
|
|
20250102,153400,203787330,3825,3825,3825,3825,0
|
|
20250102,153300,203787330,3825,3825,3825,3825,0
|
|
20250102,153200,203787330,3825,3825,3825,3825,0
|
|
20250102,153100,203787330,3825,3825,3825,3825,3769
|
|
20250102,153000,203787330,3825,3825,3825,3825,3769
|
|
20250102,152900,189370905,3840,3840,3840,3840,0
|
|
20250102,152800,189370905,3840,3840,3840,3840,0
|
|
20250102,152700,189370905,3840,3840,3840,3840,0
|
|
20250102,152600,189370905,3840,3840,3840,3840,0
|
|
20250102,152500,189370905,3840,3840,3840,3840,0
|
|
20250102,152400,189370905,3840,3840,3840,3840,0
|
|
20250102,152300,189370905,3840,3840,3840,3840,0
|
|
20250102,152200,189370905,3840,3840,3840,3840,0
|
|
20250102,152100,189370905,3840,3840,3840,3840,0
|
|
20250102,152000,189370905,3840,3840,3840,3840,0
|
|
20250102,151900,189370905,3840,3825,3840,3825,51
|
|
20250102,151800,189175815,3840,3840,3840,3840,0
|
|
20250102,151700,189175815,3840,3840,3840,3840,0
|
|
20250102,151600,189175815,3840,3820,3840,3820,1005
|
|
20250102,151500,185336615,3840,3820,3840,3820,215
|
|
20250102,151400,184515295,3820,3820,3820,3820,50
|
|
20250102,151300,184324295,3840,3840,3840,3840,0
|
|
20250102,151200,184324295,3840,3815,3840,3815,3
|
|
20250102,151100,184312825,3820,3820,3820,3820,1589
|
|
20250102,151000,178242845,3840,3840,3840,3815,3206
|
|
20250102,150900,165999960,3825,3830,3830,3825,2570
|
|
20250102,150800,156163985,3835,3835,3835,3835,1045
|
|
20250102,150700,152156410,3840,3840,3840,3840,0
|
|
20250102,150600,152156410,3840,3840,3840,3840,136
|
|
20250102,150500,151634170,3845,3845,3845,3845,0
|
|
20250102,150400,151634170,3845,3845,3845,3845,0
|
|
20250102,150300,151634170,3845,3845,3845,3845,1
|
|
20250102,150200,151630325,3840,3840,3845,3840,369
|
|
20250102,150100,150213340,3840,3840,3840,3840,0
|
|
20250102,150000,150213340,3840,3840,3840,3840,1000
|
|
20250102,145900,146373340,3845,3845,3845,3845,20
|
|
20250102,145800,146296440,3845,3845,3845,3845,8
|
|
20250102,145700,146265680,3840,3840,3840,3840,0
|
|
20250102,145600,146265680,3840,3840,3840,3840,123
|
|
20250102,145500,145793360,3845,3845,3845,3845,0
|
|
20250102,145400,145793360,3845,3845,3845,3845,0
|
|
20250102,145300,145793360,3845,3845,3845,3845,10
|
|
20250102,145200,145754910,3845,3845,3845,3845,0
|
|
20250102,145100,145754910,3845,3845,3845,3845,0
|
|
20250102,145000,145754910,3845,3845,3845,3845,0
|
|
20250102,144900,145754910,3845,3845,3845,3845,0
|
|
20250102,144800,145754910,3845,3845,3845,3845,0
|
|
20250102,144700,145754910,3845,3845,3845,3845,0
|
|
20250102,144600,145754910,3845,3845,3845,3845,2
|
|
20250102,144500,145747220,3845,3845,3845,3845,5
|
|
20250102,144400,145727995,3840,3840,3840,3840,0
|
|
20250102,144300,145727995,3840,3840,3840,3840,0
|
|
20250102,144200,145727995,3840,3840,3840,3840,0
|
|
20250102,144100,145727995,3840,3840,3840,3840,5
|
|
20250102,144000,145708795,3845,3845,3845,3845,0
|
|
20250102,143900,145708795,3845,3845,3845,3845,0
|
|
20250102,143800,145708795,3845,3845,3845,3845,0
|
|
20250102,143700,145708795,3845,3845,3845,3845,0
|
|
20250102,143600,145708795,3845,3845,3845,3845,1
|
|
20250102,143500,145704950,3835,3835,3835,3835,0
|
|
20250102,143400,145704950,3835,3835,3835,3835,0
|
|
20250102,143300,145704950,3835,3835,3835,3835,0
|
|
20250102,143200,145704950,3835,3835,3835,3835,461
|
|
20250102,143100,143937015,3845,3845,3845,3845,10
|
|
20250102,143000,143898565,3845,3845,3845,3845,0
|
|
20250102,142900,143898565,3845,3845,3845,3845,0
|
|
20250102,142800,143898565,3845,3845,3845,3845,0
|
|
20250102,142700,143898565,3845,3845,3845,3845,0
|
|
20250102,142600,143898565,3845,3845,3845,3845,0
|
|
20250102,142500,143898565,3845,3845,3845,3845,100
|
|
20250102,142400,143514065,3845,3845,3845,3845,0
|
|
20250102,142300,143514065,3845,3845,3845,3845,0
|
|
20250102,142200,143514065,3845,3845,3845,3845,0
|
|
20250102,142100,143514065,3845,3845,3845,3845,0
|
|
20250102,142000,143514065,3845,3845,3845,3845,1
|
|
20250102,141900,143510220,3830,3830,3830,3830,0
|
|
20250102,141800,143510220,3830,3830,3830,3830,0
|
|
20250102,141700,143510220,3830,3830,3830,3830,575
|
|
20250102,141600,141307970,3825,3825,3825,3825,0
|
|
20250102,141500,141307970,3825,3825,3825,3825,0
|
|
20250102,141400,141307970,3825,3825,3825,3825,0
|
|
20250102,141300,141307970,3825,3825,3825,3825,0
|
|
20250102,141200,141307970,3825,3825,3825,3825,473
|
|
20250102,141100,139498745,3825,3825,3825,3825,1527
|
|
20250102,141000,133657970,3825,3825,3825,3825,13
|
|
20250102,140900,133608245,3830,3830,3830,3830,0
|
|
20250102,140800,133608245,3830,3830,3830,3830,2
|
|
20250102,140700,133600585,3830,3830,3830,3830,502
|
|
20250102,140600,131677925,3825,3825,3825,3825,0
|
|
20250102,140500,131677925,3825,3825,3825,3825,1486
|
|
20250102,140400,125993975,3825,3825,3825,3825,0
|
|
20250102,140300,125993975,3825,3825,3825,3825,0
|
|
20250102,140200,125993975,3825,3825,3825,3825,205
|
|
20250102,140100,125209850,3825,3825,3825,3825,899
|
|
20250102,140000,121771175,3830,3830,3830,3830,0
|
|
20250102,135900,121771175,3830,3830,3830,3830,0
|
|
20250102,135800,121771175,3830,3830,3830,3830,0
|
|
20250102,135700,121771175,3830,3830,3830,3830,0
|
|
20250102,135600,121771175,3830,3830,3830,3830,0
|
|
20250102,135500,121771175,3830,3830,3830,3830,0
|
|
20250102,135400,121771175,3830,3830,3830,3830,0
|
|
20250102,135300,121771175,3830,3830,3830,3830,0
|
|
20250102,135200,121771175,3830,3830,3830,3830,0
|
|
20250102,135100,121771175,3830,3830,3830,3830,0
|
|
20250102,135000,121771175,3830,3830,3830,3830,0
|
|
20250102,134900,121771175,3830,3830,3830,3830,0
|
|
20250102,134800,121771175,3830,3830,3830,3830,0
|
|
20250102,134700,121771175,3830,3830,3830,3830,0
|
|
20250102,134600,121771175,3830,3830,3830,3830,0
|
|
20250102,134500,121771175,3830,3825,3830,3825,110
|
|
20250102,134400,121349925,3825,3825,3825,3825,0
|
|
20250102,134300,121349925,3825,3825,3825,3825,0
|
|
20250102,134200,121349925,3825,3825,3825,3825,0
|
|
20250102,134100,121349925,3825,3825,3825,3825,0
|
|
20250102,134000,121349925,3825,3825,3825,3825,1003
|
|
20250102,133900,117513450,3830,3830,3830,3830,0
|
|
20250102,133800,117513450,3830,3830,3830,3830,462
|
|
20250102,133700,115743990,3820,3820,3820,3820,0
|
|
20250102,133600,115743990,3820,3820,3820,3820,0
|
|
20250102,133500,115743990,3820,3820,3820,3820,0
|
|
20250102,133400,115743990,3820,3820,3820,3820,0
|
|
20250102,133300,115743990,3820,3820,3820,3820,0
|
|
20250102,133200,115743990,3820,3820,3820,3820,0
|
|
20250102,133100,115743990,3820,3820,3820,3820,5
|
|
20250102,133000,115724890,3825,3825,3825,3825,0
|
|
20250102,132900,115724890,3825,3825,3825,3825,0
|
|
20250102,132800,115724890,3825,3825,3825,3825,472
|
|
20250102,132700,113919490,3825,3825,3825,3825,200
|
|
20250102,132600,113154490,3825,3830,3830,3825,3995
|
|
20250102,132500,97864720,3830,3830,3830,3830,100
|
|
20250102,132400,97481720,3830,3830,3830,3830,100
|
|
20250102,132300,97098720,3830,3835,3835,3830,49
|
|
20250102,132200,96910960,3835,3835,3835,3835,190
|
|
20250102,132100,96182310,3835,3835,3835,3835,600
|
|
20250102,132000,93881310,3835,3835,3835,3835,28
|
|
20250102,131900,93773930,3840,3840,3840,3840,0
|
|
20250102,131800,93773930,3840,3840,3840,3840,0
|
|
20250102,131700,93773930,3840,3840,3840,3835,1006
|
|
20250102,131600,89915890,3840,3840,3840,3840,0
|
|
20250102,131500,89915890,3840,3840,3840,3840,0
|
|
20250102,131400,89915890,3840,3840,3840,3840,0
|
|
20250102,131300,89915890,3840,3840,3840,3840,0
|
|
20250102,131200,89915890,3840,3840,3840,3840,1
|
|
20250102,131100,89912050,3845,3845,3845,3845,0
|
|
20250102,131000,89912050,3845,3845,3845,3845,0
|
|
20250102,130900,89912050,3845,3845,3845,3845,0
|
|
20250102,130800,89912050,3845,3845,3845,3845,1
|
|
20250102,130700,89908205,3840,3840,3840,3840,36
|
|
20250102,130600,89769965,3840,3840,3845,3840,51
|
|
20250102,130500,89574120,3840,3835,3845,3835,1688
|
|
20250102,130400,83094585,3840,3840,3840,3840,300
|
|
20250102,130300,81942585,3840,3845,3845,3840,4526
|
|
20250102,130200,64560520,3850,3850,3850,3850,0
|
|
20250102,130100,64560520,3850,3850,3850,3850,0
|
|
20250102,130000,64560520,3850,3850,3850,3850,0
|
|
20250102,125900,64560520,3850,3850,3850,3850,1
|
|
20250102,125800,64556670,3850,3850,3850,3850,0
|
|
20250102,125700,64556670,3850,3850,3850,3850,6
|
|
20250102,125600,64533570,3850,3850,3850,3850,0
|
|
20250102,125500,64533570,3850,3850,3850,3850,1
|
|
20250102,125400,64529720,3850,3850,3850,3850,2
|
|
20250102,125300,64522020,3850,3850,3850,3850,0
|
|
20250102,125200,64522020,3850,3850,3850,3850,1
|
|
20250102,125100,64518170,3845,3845,3845,3845,0
|
|
20250102,125000,64518170,3845,3850,3850,3845,2
|
|
20250102,124900,64510475,3845,3850,3850,3845,1856
|
|
20250102,124800,57373505,3850,3850,3850,3850,201
|
|
20250102,124700,56599655,3850,3850,3850,3850,2
|
|
20250102,124600,56591955,3850,3850,3850,3850,194
|
|
20250102,124500,55845055,3850,3850,3850,3850,0
|
|
20250102,124400,55845055,3850,3850,3850,3850,0
|
|
20250102,124300,55845055,3850,3865,3865,3850,1058
|
|
20250102,124200,51771520,3865,3865,3865,3865,0
|
|
20250102,124100,51771520,3865,3865,3865,3865,2
|
|
20250102,124000,51763790,3865,3865,3865,3865,0
|
|
20250102,123900,51763790,3865,3865,3865,3865,1
|
|
20250102,123800,51759925,3865,3865,3865,3865,0
|
|
20250102,123700,51759925,3865,3865,3865,3865,1
|
|
20250102,123600,51756060,3855,3855,3855,3855,0
|
|
20250102,123500,51756060,3855,3855,3855,3855,65
|
|
20250102,123400,51505485,3855,3865,3865,3855,1253
|
|
20250102,123300,46675010,3865,3865,3865,3865,0
|
|
20250102,123200,46675010,3865,3865,3865,3865,1
|
|
20250102,123100,46671145,3865,3865,3865,3865,0
|
|
20250102,123000,46671145,3865,3860,3865,3860,3
|
|
20250102,122900,46659560,3865,3865,3865,3865,0
|
|
20250102,122800,46659560,3865,3865,3865,3865,2
|
|
20250102,122700,46651830,3865,3865,3865,3865,0
|
|
20250102,122600,46651830,3865,3865,3865,3865,1
|
|
20250102,122500,46647965,3865,3865,3865,3865,1
|
|
20250102,122400,46644100,3865,3865,3865,3865,0
|
|
20250102,122300,46644100,3865,3865,3865,3865,2
|
|
20250102,122200,46636370,3865,3865,3865,3865,0
|
|
20250102,122100,46636370,3865,3865,3865,3865,1
|
|
20250102,122000,46632505,3865,3865,3865,3865,0
|
|
20250102,121900,46632505,3865,3865,3865,3865,1
|
|
20250102,121800,46628640,3865,3865,3865,3865,0
|
|
20250102,121700,46628640,3865,3865,3865,3865,1
|
|
20250102,121600,46624775,3865,3865,3865,3865,2
|
|
20250102,121500,46617045,3860,3860,3860,3860,1
|
|
20250102,121400,46613185,3860,3865,3865,3860,2
|
|
20250102,121300,46605460,3865,3865,3865,3865,0
|
|
20250102,121200,46605460,3865,3865,3865,3865,1
|
|
20250102,121100,46601595,3860,3860,3860,3860,0
|
|
20250102,121000,46601595,3860,3865,3865,3860,12
|
|
20250102,120900,46555265,3860,3860,3860,3855,552
|
|
20250102,120800,44424940,3865,3865,3865,3865,1
|
|
20250102,120700,44421075,3865,3865,3865,3865,0
|
|
20250102,120600,44421075,3865,3865,3865,3865,1
|
|
20250102,120500,44417210,3865,3865,3865,3865,2
|
|
20250102,120400,44409480,3860,3860,3860,3860,0
|
|
20250102,120300,44409480,3860,3860,3860,3860,5
|
|
20250102,120200,44390180,3860,3860,3860,3860,0
|
|
20250102,120100,44390180,3860,3865,3865,3860,1430
|
|
20250102,120000,38870375,3865,3865,3865,3865,0
|
|
20250102,115900,38870375,3865,3865,3865,3865,1
|
|
20250102,115800,38866510,3865,3865,3865,3865,0
|
|
20250102,115700,38866510,3865,3865,3865,3865,2
|
|
20250102,115600,38858780,3865,3865,3865,3865,1
|
|
20250102,115500,38854915,3865,3865,3865,3865,0
|
|
20250102,115400,38854915,3865,3865,3865,3865,1
|
|
20250102,115300,38851050,3865,3865,3865,3865,0
|
|
20250102,115200,38851050,3865,3865,3865,3865,2
|
|
20250102,115100,38843320,3860,3860,3860,3860,0
|
|
20250102,115000,38843320,3860,3860,3860,3860,40
|
|
20250102,114900,38688920,3865,3865,3865,3865,137
|
|
20250102,114800,38159415,3865,3870,3870,3865,24
|
|
20250102,114700,38066650,3870,3870,3870,3870,1
|
|
20250102,114600,38062780,3870,3870,3870,3870,1
|
|
20250102,114500,38058910,3870,3870,3870,3870,2
|
|
20250102,114400,38051170,3870,3870,3870,3870,0
|
|
20250102,114300,38051170,3870,3870,3870,3870,1
|
|
20250102,114200,38047300,3870,3870,3870,3870,20
|
|
20250102,114100,37969900,3870,3870,3870,3870,1
|
|
20250102,114000,37966030,3870,3870,3870,3870,0
|
|
20250102,113900,37966030,3870,3870,3870,3870,2
|
|
20250102,113800,37958290,3870,3870,3870,3870,0
|
|
20250102,113700,37958290,3870,3870,3870,3870,1
|
|
20250102,113600,37954420,3870,3870,3870,3870,1
|
|
20250102,113500,37950550,3870,3870,3870,3870,0
|
|
20250102,113400,37950550,3870,3870,3870,3870,2
|
|
20250102,113300,37942810,3865,3865,3865,3865,0
|
|
20250102,113200,37942810,3865,3865,3865,3865,0
|
|
20250102,113100,37942810,3865,3865,3865,3865,0
|
|
20250102,113000,37942810,3865,3870,3870,3865,12
|
|
20250102,112900,37896425,3870,3870,3870,3870,0
|
|
20250102,112800,37896425,3870,3870,3870,3870,1
|
|
20250102,112700,37892555,3870,3870,3870,3870,2
|
|
20250102,112600,37884815,3870,3870,3870,3870,0
|
|
20250102,112500,37884815,3870,3870,3870,3870,3
|
|
20250102,112400,37873205,3865,3865,3865,3865,0
|
|
20250102,112300,37873205,3865,3865,3865,3865,0
|
|
20250102,112200,37873205,3865,3865,3865,3865,515
|
|
20250102,112100,35882730,3870,3870,3870,3870,2
|
|
20250102,112000,35874990,3870,3870,3870,3870,0
|
|
20250102,111900,35874990,3870,3870,3870,3870,1
|
|
20250102,111800,35871120,3870,3870,3870,3870,1
|
|
20250102,111700,35867250,3870,3870,3870,3870,0
|
|
20250102,111600,35867250,3870,3870,3870,3870,2
|
|
20250102,111500,35859510,3870,3870,3870,3870,1
|
|
20250102,111400,35855640,3870,3870,3870,3870,1
|
|
20250102,111300,35851770,3870,3870,3870,3870,0
|
|
20250102,111200,35851770,3870,3870,3870,3870,1
|
|
20250102,111100,35847900,3870,3870,3870,3870,0
|
|
20250102,111000,35847900,3870,3870,3870,3870,1
|
|
20250102,110900,35844030,3870,3870,3870,3870,0
|
|
20250102,110800,35844030,3870,3870,3870,3870,35
|
|
20250102,110700,35708580,3865,3865,3865,3865,22
|
|
20250102,110600,35623550,3865,3865,3865,3865,593
|
|
20250102,110500,33331605,3865,3865,3865,3865,1071
|
|
20250102,110400,29192190,3865,3865,3865,3865,0
|
|
20250102,110300,29192190,3865,3865,3865,3865,27
|
|
20250102,110200,29087835,3865,3865,3865,3865,200
|
|
20250102,110100,28314835,3860,3865,3865,3860,1001
|
|
20250102,110000,24450970,3860,3860,3860,3860,1
|
|
20250102,105900,24447110,3865,3865,3865,3865,1
|
|
20250102,105800,24443245,3865,3865,3865,3865,2
|
|
20250102,105700,24435515,3865,3865,3865,3865,0
|
|
20250102,105600,24435515,3865,3865,3865,3865,2
|
|
20250102,105500,24427785,3865,3860,3865,3860,177
|
|
20250102,105400,23743830,3865,3865,3865,3865,0
|
|
20250102,105300,23743830,3865,3870,3870,3865,806
|
|
20250102,105200,20628500,3870,3870,3870,3870,1
|
|
20250102,105100,20624630,3880,3880,3880,3880,0
|
|
20250102,105000,20624630,3880,3865,3880,3865,122
|
|
20250102,104900,20153070,3880,3880,3880,3880,0
|
|
20250102,104800,20153070,3880,3880,3880,3880,1
|
|
20250102,104700,20149190,3870,3880,3880,3870,103
|
|
20250102,104600,19750570,3880,3880,3880,3880,25
|
|
20250102,104500,19653570,3880,3880,3880,3880,2
|
|
20250102,104400,19645810,3880,3880,3880,3880,0
|
|
20250102,104300,19645810,3880,3880,3885,3880,31
|
|
20250102,104200,19525525,3885,3885,3885,3885,0
|
|
20250102,104100,19525525,3885,3885,3885,3885,2
|
|
20250102,104000,19517755,3885,3885,3885,3885,2
|
|
20250102,103900,19509985,3885,3885,3885,3885,1
|
|
20250102,103800,19506100,3865,3865,3885,3865,1528
|
|
20250102,103700,13599265,3865,3860,3865,3860,172
|
|
20250102,103600,12935340,3865,3865,3865,3865,0
|
|
20250102,103500,12935340,3865,3865,3870,3865,269
|
|
20250102,103400,11895630,3870,3870,3870,3870,1
|
|
20250102,103300,11891760,3880,3880,3880,3880,1
|
|
20250102,103200,11887880,3880,3880,3880,3880,2
|
|
20250102,103100,11880120,3885,3885,3885,3885,1
|
|
20250102,103000,11876235,3890,3890,3890,3890,5
|
|
20250102,102900,11856785,3890,3890,3890,3890,1
|
|
20250102,102800,11852895,3890,3890,3890,3890,0
|
|
20250102,102700,11852895,3890,3890,3890,3890,2
|
|
20250102,102600,11845115,3890,3890,3890,3890,0
|
|
20250102,102500,11845115,3890,3890,3890,3890,1
|
|
20250102,102400,11841225,3860,3860,3860,3860,0
|
|
20250102,102300,11841225,3860,3860,3860,3860,0
|
|
20250102,102200,11841225,3860,3860,3860,3860,350
|
|
20250102,102100,10490225,3860,3890,3890,3860,20
|
|
20250102,102000,10412635,3890,3890,3890,3890,0
|
|
20250102,101900,10412635,3890,3890,3890,3890,2
|
|
20250102,101800,10404855,3890,3890,3890,3890,1
|
|
20250102,101700,10400965,3890,3890,3890,3890,0
|
|
20250102,101600,10400965,3890,3865,3890,3860,34
|
|
20250102,101500,10269185,3890,3890,3890,3890,10
|
|
20250102,101400,10230285,3890,3890,3890,3890,2
|
|
20250102,101300,10222505,3890,3890,3890,3890,0
|
|
20250102,101200,10222505,3890,3890,3890,3890,1
|
|
20250102,101100,10218615,3890,3890,3890,3890,0
|
|
20250102,101000,10218615,3890,3890,3890,3890,1
|
|
20250102,100900,10214725,3890,3890,3890,3890,6
|
|
20250102,100800,10191385,3890,3890,3890,3890,5
|
|
20250102,100700,10171935,3890,3890,3890,3890,2
|
|
20250102,100600,10164155,3890,3890,3890,3890,0
|
|
20250102,100500,10164155,3890,3870,3890,3865,428
|
|
20250102,100400,8509810,3870,3870,3870,3870,0
|
|
20250102,100300,8509810,3870,3870,3870,3865,664
|
|
20250102,100200,5940190,3870,3875,3875,3870,287
|
|
20250102,100100,4829490,3875,3880,3880,3875,112
|
|
20250102,100000,4394985,3880,3890,3890,3880,1130
|