574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183100,128670460,3835,3835,3835,3835,2843
|
|
20250103,183000,128670460,3835,3835,3835,3835,0
|
|
20250103,182900,128670460,3835,3835,3835,3835,0
|
|
20250103,182800,128670460,3835,3835,3835,3835,0
|
|
20250103,182700,128670460,3835,3835,3835,3835,0
|
|
20250103,182600,128670460,3835,3835,3835,3835,0
|
|
20250103,182500,128670460,3835,3835,3835,3835,0
|
|
20250103,182400,128670460,3835,3835,3835,3835,0
|
|
20250103,182300,128670460,3835,3835,3835,3835,0
|
|
20250103,182200,128670460,3835,3835,3835,3835,0
|
|
20250103,182100,128670460,3835,3835,3835,3835,0
|
|
20250103,182000,128670460,3835,3835,3835,3835,0
|
|
20250103,181900,128670460,3835,3835,3835,3835,0
|
|
20250103,181800,128670460,3835,3835,3835,3835,0
|
|
20250103,181700,128670460,3835,3835,3835,3835,0
|
|
20250103,181600,128670460,3835,3835,3835,3835,0
|
|
20250103,181500,128670460,3835,3835,3835,3835,0
|
|
20250103,181400,128670460,3835,3835,3835,3835,0
|
|
20250103,181300,128670460,3835,3835,3835,3835,0
|
|
20250103,181200,128670460,3835,3835,3835,3835,0
|
|
20250103,181100,128670460,3835,3835,3835,3835,0
|
|
20250103,181000,128670460,3835,3835,3835,3835,0
|
|
20250103,180900,128670460,3835,3835,3835,3835,0
|
|
20250103,180800,128670460,3835,3835,3835,3835,0
|
|
20250103,180700,128670460,3835,3835,3835,3835,0
|
|
20250103,180600,128670460,3835,3835,3835,3835,0
|
|
20250103,180500,128670460,3835,3835,3835,3835,0
|
|
20250103,180400,128670460,3835,3835,3835,3835,0
|
|
20250103,180300,128670460,3835,3835,3835,3835,0
|
|
20250103,180200,128670460,3835,3835,3835,3835,0
|
|
20250103,180100,128670460,3835,3835,3835,3835,2843
|
|
20250103,180000,128670460,3835,3835,3835,3835,0
|
|
20250103,175900,128670460,3835,3835,3835,3835,0
|
|
20250103,175800,128670460,3835,3835,3835,3835,0
|
|
20250103,175700,128670460,3835,3835,3835,3835,0
|
|
20250103,175600,128670460,3835,3835,3835,3835,0
|
|
20250103,175500,128670460,3835,3835,3835,3835,0
|
|
20250103,175400,128670460,3835,3835,3835,3835,0
|
|
20250103,175300,128670460,3835,3835,3835,3835,0
|
|
20250103,175200,128670460,3835,3835,3835,3835,0
|
|
20250103,175100,128670460,3835,3835,3835,3835,0
|
|
20250103,175000,128670460,3835,3835,3835,3835,0
|
|
20250103,174900,128670460,3835,3835,3835,3835,0
|
|
20250103,174800,128670460,3835,3835,3835,3835,0
|
|
20250103,174700,128670460,3835,3835,3835,3835,0
|
|
20250103,174600,128670460,3835,3835,3835,3835,0
|
|
20250103,174500,128670460,3835,3835,3835,3835,0
|
|
20250103,174400,128670460,3835,3835,3835,3835,0
|
|
20250103,174300,128670460,3835,3835,3835,3835,0
|
|
20250103,174200,128670460,3835,3835,3835,3835,0
|
|
20250103,174100,128670460,3835,3835,3835,3835,0
|
|
20250103,174000,128670460,3835,3835,3835,3835,0
|
|
20250103,173900,128670460,3835,3835,3835,3835,0
|
|
20250103,173800,128670460,3835,3835,3835,3835,0
|
|
20250103,173700,128670460,3835,3835,3835,3835,0
|
|
20250103,173600,128670460,3835,3835,3835,3835,0
|
|
20250103,173500,128670460,3835,3835,3835,3835,0
|
|
20250103,173400,128670460,3835,3835,3835,3835,0
|
|
20250103,173300,128670460,3835,3835,3835,3835,0
|
|
20250103,173200,128670460,3835,3835,3835,3835,0
|
|
20250103,173100,128670460,3835,3835,3835,3835,2843
|
|
20250103,173000,128670460,3835,3835,3835,3835,0
|
|
20250103,172900,128670460,3835,3835,3835,3835,0
|
|
20250103,172800,128670460,3835,3835,3835,3835,0
|
|
20250103,172700,128670460,3835,3835,3835,3835,0
|
|
20250103,172600,128670460,3835,3835,3835,3835,0
|
|
20250103,172500,128670460,3835,3835,3835,3835,0
|
|
20250103,172400,128670460,3835,3835,3835,3835,0
|
|
20250103,172300,128670460,3835,3835,3835,3835,0
|
|
20250103,172200,128670460,3835,3835,3835,3835,0
|
|
20250103,172100,128670460,3835,3835,3835,3835,0
|
|
20250103,172000,128670460,3835,3835,3835,3835,0
|
|
20250103,171900,128670460,3835,3835,3835,3835,0
|
|
20250103,171800,128670460,3835,3835,3835,3835,0
|
|
20250103,171700,128670460,3835,3835,3835,3835,0
|
|
20250103,171600,128670460,3835,3835,3835,3835,0
|
|
20250103,171500,128670460,3835,3835,3835,3835,0
|
|
20250103,171400,128670460,3835,3835,3835,3835,0
|
|
20250103,171300,128670460,3835,3835,3835,3835,0
|
|
20250103,171200,128670460,3835,3835,3835,3835,0
|
|
20250103,171100,128670460,3835,3835,3835,3835,0
|
|
20250103,171000,128670460,3835,3835,3835,3835,0
|
|
20250103,170900,128670460,3835,3835,3835,3835,0
|
|
20250103,170800,128670460,3835,3835,3835,3835,0
|
|
20250103,170700,128670460,3835,3835,3835,3835,0
|
|
20250103,170600,128670460,3835,3835,3835,3835,0
|
|
20250103,170500,128670460,3835,3835,3835,3835,0
|
|
20250103,170400,128670460,3835,3835,3835,3835,0
|
|
20250103,170300,128670460,3835,3835,3835,3835,0
|
|
20250103,170200,128670460,3835,3835,3835,3835,0
|
|
20250103,170100,128670460,3835,3835,3835,3835,2843
|
|
20250103,170000,128670460,3835,3835,3835,3835,0
|
|
20250103,165900,128670460,3835,3835,3835,3835,0
|
|
20250103,165800,128670460,3835,3835,3835,3835,0
|
|
20250103,165700,128670460,3835,3835,3835,3835,0
|
|
20250103,165600,128670460,3835,3835,3835,3835,0
|
|
20250103,165500,128670460,3835,3835,3835,3835,0
|
|
20250103,165400,128670460,3835,3835,3835,3835,0
|
|
20250103,165300,128670460,3835,3835,3835,3835,0
|
|
20250103,165200,128670460,3835,3835,3835,3835,0
|
|
20250103,165100,128670460,3835,3835,3835,3835,0
|
|
20250103,165000,128670460,3835,3835,3835,3835,0
|
|
20250103,164900,128670460,3835,3835,3835,3835,0
|
|
20250103,164800,128670460,3835,3835,3835,3835,0
|
|
20250103,164700,128670460,3835,3835,3835,3835,0
|
|
20250103,164600,128670460,3835,3835,3835,3835,0
|
|
20250103,164500,128670460,3835,3835,3835,3835,0
|
|
20250103,164400,128670460,3835,3835,3835,3835,0
|
|
20250103,164300,128670460,3835,3835,3835,3835,0
|
|
20250103,164200,128670460,3835,3835,3835,3835,0
|
|
20250103,164100,128670460,3835,3835,3835,3835,0
|
|
20250103,164000,128670460,3835,3835,3835,3835,0
|
|
20250103,163900,128670460,3835,3835,3835,3835,0
|
|
20250103,163800,128670460,3835,3835,3835,3835,0
|
|
20250103,163700,128670460,3835,3835,3835,3835,0
|
|
20250103,163600,128670460,3835,3835,3835,3835,0
|
|
20250103,163500,128670460,3835,3835,3835,3835,0
|
|
20250103,163400,128670460,3835,3835,3835,3835,0
|
|
20250103,163300,128670460,3835,3835,3835,3835,0
|
|
20250103,163200,128670460,3835,3835,3835,3835,0
|
|
20250103,163100,128670460,3835,3835,3835,3835,2843
|
|
20250103,163000,128670460,3835,3835,3835,3835,0
|
|
20250103,162900,128670460,3835,3835,3835,3835,0
|
|
20250103,162800,128670460,3835,3835,3835,3835,0
|
|
20250103,162700,128670460,3835,3835,3835,3835,0
|
|
20250103,162600,128670460,3835,3835,3835,3835,0
|
|
20250103,162500,128670460,3835,3835,3835,3835,0
|
|
20250103,162400,128670460,3835,3835,3835,3835,0
|
|
20250103,162300,128670460,3835,3835,3835,3835,0
|
|
20250103,162200,128670460,3835,3835,3835,3835,0
|
|
20250103,162100,128670460,3835,3835,3835,3835,0
|
|
20250103,162000,128670460,3835,3835,3835,3835,0
|
|
20250103,161900,128670460,3835,3835,3835,3835,0
|
|
20250103,161800,128670460,3835,3835,3835,3835,0
|
|
20250103,161700,128670460,3835,3835,3835,3835,0
|
|
20250103,161600,128670460,3835,3835,3835,3835,0
|
|
20250103,161500,128670460,3835,3835,3835,3835,0
|
|
20250103,161400,128670460,3835,3835,3835,3835,0
|
|
20250103,161300,128670460,3835,3835,3835,3835,0
|
|
20250103,161200,128670460,3835,3835,3835,3835,0
|
|
20250103,161100,128670460,3835,3835,3835,3835,0
|
|
20250103,161000,128670460,3835,3835,3835,3835,0
|
|
20250103,160900,128670460,3835,3835,3835,3835,0
|
|
20250103,160800,128670460,3835,3835,3835,3835,0
|
|
20250103,160700,128670460,3835,3835,3835,3835,0
|
|
20250103,160600,128670460,3835,3835,3835,3835,0
|
|
20250103,160500,128670460,3835,3835,3835,3835,0
|
|
20250103,160400,128670460,3835,3835,3835,3835,0
|
|
20250103,160300,128670460,3835,3835,3835,3835,0
|
|
20250103,160200,128670460,3835,3835,3835,3835,0
|
|
20250103,160100,128670460,3835,3835,3835,3835,2843
|
|
20250103,160000,128670460,3835,3835,3835,3835,0
|
|
20250103,155900,128670460,3835,3835,3835,3835,0
|
|
20250103,155800,128670460,3835,3835,3835,3835,0
|
|
20250103,155700,128670460,3835,3835,3835,3835,0
|
|
20250103,155600,128670460,3835,3835,3835,3835,0
|
|
20250103,155500,128670460,3835,3835,3835,3835,0
|
|
20250103,155400,128670460,3835,3835,3835,3835,0
|
|
20250103,155300,128670460,3835,3835,3835,3835,0
|
|
20250103,155200,128670460,3835,3835,3835,3835,0
|
|
20250103,155100,128670460,3835,3835,3835,3835,0
|
|
20250103,155000,128670460,3835,3835,3835,3835,0
|
|
20250103,154900,128670460,3835,3835,3835,3835,0
|
|
20250103,154800,128670460,3835,3835,3835,3835,0
|
|
20250103,154700,128670460,3835,3835,3835,3835,0
|
|
20250103,154600,128670460,3835,3835,3835,3835,0
|
|
20250103,154500,128670460,3835,3835,3835,3835,0
|
|
20250103,154400,128670460,3835,3835,3835,3835,0
|
|
20250103,154300,128670460,3835,3835,3835,3835,0
|
|
20250103,154200,128670460,3835,3835,3835,3835,0
|
|
20250103,154100,128670460,3835,3835,3835,3835,0
|
|
20250103,154000,128670460,3835,3835,3835,3835,0
|
|
20250103,153900,128670460,3835,3835,3835,3835,0
|
|
20250103,153800,128670460,3835,3835,3835,3835,0
|
|
20250103,153700,128670460,3835,3835,3835,3835,0
|
|
20250103,153600,128670460,3835,3835,3835,3835,0
|
|
20250103,153500,128670460,3835,3835,3835,3835,0
|
|
20250103,153400,128670460,3835,3835,3835,3835,0
|
|
20250103,153300,128670460,3835,3835,3835,3835,0
|
|
20250103,153200,128670460,3835,3835,3835,3835,0
|
|
20250103,153100,128670460,3835,3835,3835,3835,2843
|
|
20250103,153000,128670460,3835,3835,3835,3835,2843
|
|
20250103,152900,117767555,3835,3835,3835,3835,0
|
|
20250103,152800,117767555,3835,3835,3835,3835,0
|
|
20250103,152700,117767555,3835,3835,3835,3835,0
|
|
20250103,152600,117767555,3835,3835,3835,3835,0
|
|
20250103,152500,117767555,3835,3835,3835,3835,0
|
|
20250103,152400,117767555,3835,3835,3835,3835,0
|
|
20250103,152300,117767555,3835,3835,3835,3835,0
|
|
20250103,152200,117767555,3835,3835,3835,3835,0
|
|
20250103,152100,117767555,3835,3835,3835,3835,0
|
|
20250103,152000,117767555,3835,3835,3835,3835,0
|
|
20250103,151900,117767555,3835,3850,3850,3835,32
|
|
20250103,151800,117644820,3835,3835,3835,3835,21
|
|
20250103,151700,117564285,3850,3840,3850,3840,571
|
|
20250103,151600,115371635,3840,3840,3840,3835,439
|
|
20250103,151500,113687915,3840,3835,3840,3835,445
|
|
20250103,151400,111981335,3835,3835,3835,3835,58
|
|
20250103,151300,111758905,3835,3835,3835,3835,2
|
|
20250103,151200,111751235,3835,3835,3835,3835,0
|
|
20250103,151100,111751235,3835,3830,3835,3830,107
|
|
20250103,151000,111341220,3830,3830,3830,3830,0
|
|
20250103,150900,111341220,3830,3830,3830,3830,34
|
|
20250103,150800,111211000,3835,3835,3835,3835,0
|
|
20250103,150700,111211000,3835,3835,3835,3835,0
|
|
20250103,150600,111211000,3835,3835,3835,3835,0
|
|
20250103,150500,111211000,3835,3835,3835,3835,5
|
|
20250103,150400,111191825,3835,3825,3835,3825,462
|
|
20250103,150300,109424665,3825,3825,3825,3825,0
|
|
20250103,150200,109424665,3825,3825,3825,3825,0
|
|
20250103,150100,109424665,3825,3825,3825,3825,0
|
|
20250103,150000,109424665,3825,3825,3825,3825,15
|
|
20250103,145900,109367290,3840,3840,3840,3840,0
|
|
20250103,145800,109367290,3840,3840,3840,3840,0
|
|
20250103,145700,109367290,3840,3840,3840,3840,0
|
|
20250103,145600,109367290,3840,3840,3840,3840,0
|
|
20250103,145500,109367290,3840,3840,3840,3840,0
|
|
20250103,145400,109367290,3840,3840,3840,3840,1
|
|
20250103,145300,109363450,3810,3840,3840,3810,3201
|
|
20250103,145200,97129335,3840,3840,3840,3840,0
|
|
20250103,145100,97129335,3840,3850,3850,3840,3023
|
|
20250103,145000,85520790,3845,3845,3845,3845,0
|
|
20250103,144900,85520790,3845,3845,3845,3845,15
|
|
20250103,144800,85463115,3850,3845,3850,3845,495
|
|
20250103,144700,83559815,3850,3850,3850,3850,10
|
|
20250103,144600,83521315,3855,3855,3855,3855,0
|
|
20250103,144500,83521315,3855,3855,3855,3855,0
|
|
20250103,144400,83521315,3855,3855,3855,3855,0
|
|
20250103,144300,83521315,3855,3855,3855,3855,0
|
|
20250103,144200,83521315,3855,3855,3855,3855,0
|
|
20250103,144100,83521315,3855,3855,3855,3855,0
|
|
20250103,144000,83521315,3855,3855,3855,3855,0
|
|
20250103,143900,83521315,3855,3855,3855,3855,0
|
|
20250103,143800,83521315,3855,3855,3855,3855,0
|
|
20250103,143700,83521315,3855,3855,3855,3855,0
|
|
20250103,143600,83521315,3855,3855,3855,3855,0
|
|
20250103,143500,83521315,3855,3855,3855,3855,0
|
|
20250103,143400,83521315,3855,3845,3855,3845,51
|
|
20250103,143300,83325210,3855,3855,3855,3855,0
|
|
20250103,143200,83325210,3855,3855,3855,3855,0
|
|
20250103,143100,83325210,3855,3855,3855,3855,10
|
|
20250103,143000,83286660,3850,3850,3850,3850,0
|
|
20250103,142900,83286660,3850,3850,3850,3850,0
|
|
20250103,142800,83286660,3850,3850,3850,3850,0
|
|
20250103,142700,83286660,3850,3850,3850,3850,0
|
|
20250103,142600,83286660,3850,3850,3850,3850,106
|
|
20250103,142500,82878560,3850,3850,3850,3850,0
|
|
20250103,142400,82878560,3850,3850,3850,3850,0
|
|
20250103,142300,82878560,3850,3850,3850,3850,0
|
|
20250103,142200,82878560,3850,3850,3850,3850,1
|
|
20250103,142100,82874710,3850,3850,3850,3850,0
|
|
20250103,142000,82874710,3850,3850,3850,3850,0
|
|
20250103,141900,82874710,3850,3850,3850,3850,0
|
|
20250103,141800,82874710,3850,3850,3850,3850,0
|
|
20250103,141700,82874710,3850,3850,3850,3850,0
|
|
20250103,141600,82874710,3850,3850,3850,3850,5
|
|
20250103,141500,82855460,3855,3855,3855,3855,0
|
|
20250103,141400,82855460,3855,3855,3855,3855,0
|
|
20250103,141300,82855460,3855,3855,3855,3855,50
|
|
20250103,141200,82662710,3855,3855,3855,3855,0
|
|
20250103,141100,82662710,3855,3855,3855,3855,0
|
|
20250103,141000,82662710,3855,3855,3855,3855,0
|
|
20250103,140900,82662710,3855,3855,3855,3855,0
|
|
20250103,140800,82662710,3855,3855,3855,3855,0
|
|
20250103,140700,82662710,3855,3855,3855,3855,0
|
|
20250103,140600,82662710,3855,3855,3855,3855,0
|
|
20250103,140500,82662710,3855,3840,3855,3840,30
|
|
20250103,140400,82547480,3840,3840,3840,3840,0
|
|
20250103,140300,82547480,3840,3835,3840,3835,745
|
|
20250103,140200,79687795,3840,3855,3855,3840,454
|
|
20250103,140100,77944375,3845,3845,3845,3845,0
|
|
20250103,140000,77944375,3845,3845,3845,3845,0
|
|
20250103,135900,77944375,3845,3845,3845,3845,101
|
|
20250103,135800,77556030,3855,3855,3855,3855,0
|
|
20250103,135700,77556030,3855,3855,3855,3855,0
|
|
20250103,135600,77556030,3855,3855,3855,3855,0
|
|
20250103,135500,77556030,3855,3850,3855,3850,20
|
|
20250103,135400,77478980,3850,3850,3850,3850,10
|
|
20250103,135300,77440480,3850,3850,3850,3850,0
|
|
20250103,135200,77440480,3850,3850,3850,3850,0
|
|
20250103,135100,77440480,3850,3850,3850,3850,0
|
|
20250103,135000,77440480,3850,3850,3850,3850,30
|
|
20250103,134900,77324980,3855,3855,3855,3855,0
|
|
20250103,134800,77324980,3855,3845,3855,3845,101
|
|
20250103,134700,76936625,3840,3840,3840,3840,0
|
|
20250103,134600,76936625,3840,3840,3840,3840,1
|
|
20250103,134500,76932785,3840,3840,3840,3840,0
|
|
20250103,134400,76932785,3840,3840,3840,3840,0
|
|
20250103,134300,76932785,3840,3840,3840,3840,0
|
|
20250103,134200,76932785,3840,3840,3840,3840,40
|
|
20250103,134100,76779185,3840,3840,3840,3840,0
|
|
20250103,134000,76779185,3840,3840,3840,3840,0
|
|
20250103,133900,76779185,3840,3840,3840,3840,258
|
|
20250103,133800,75788465,3845,3845,3845,3845,35
|
|
20250103,133700,75653890,3850,3850,3850,3850,35
|
|
20250103,133600,75519140,3855,3855,3855,3855,0
|
|
20250103,133500,75519140,3855,3855,3855,3855,1
|
|
20250103,133400,75515285,3850,3850,3850,3850,0
|
|
20250103,133300,75515285,3850,3850,3850,3850,0
|
|
20250103,133200,75515285,3850,3850,3850,3850,0
|
|
20250103,133100,75515285,3850,3850,3850,3850,18
|
|
20250103,133000,75445985,3860,3860,3860,3860,0
|
|
20250103,132900,75445985,3860,3850,3860,3850,5
|
|
20250103,132800,75426725,3855,3855,3855,3855,0
|
|
20250103,132700,75426725,3855,3855,3855,3855,0
|
|
20250103,132600,75426725,3855,3855,3860,3845,147
|
|
20250103,132500,74860365,3860,3855,3860,3855,113
|
|
20250103,132400,74424745,3855,3855,3855,3855,0
|
|
20250103,132300,74424745,3855,3855,3855,3855,1752
|
|
20250103,132200,67670785,3860,3855,3860,3855,19
|
|
20250103,132100,67597535,3860,3860,3860,3860,0
|
|
20250103,132000,67597535,3860,3860,3860,3860,0
|
|
20250103,131900,67597535,3860,3860,3860,3860,0
|
|
20250103,131800,67597535,3860,3860,3860,3860,0
|
|
20250103,131700,67597535,3860,3860,3860,3860,36
|
|
20250103,131600,67458575,3860,3860,3860,3860,0
|
|
20250103,131500,67458575,3860,3860,3860,3860,0
|
|
20250103,131400,67458575,3860,3860,3860,3860,0
|
|
20250103,131300,67458575,3860,3860,3860,3860,2
|
|
20250103,131200,67450855,3860,3860,3860,3860,1534
|
|
20250103,131100,61529615,3860,3860,3860,3860,0
|
|
20250103,131000,61529615,3860,3860,3860,3860,0
|
|
20250103,130900,61529615,3860,3860,3860,3860,0
|
|
20250103,130800,61529615,3860,3860,3860,3860,0
|
|
20250103,130700,61529615,3860,3860,3860,3860,0
|
|
20250103,130600,61529615,3860,3860,3860,3860,0
|
|
20250103,130500,61529615,3860,3860,3860,3860,0
|
|
20250103,130400,61529615,3860,3860,3860,3860,0
|
|
20250103,130300,61529615,3860,3860,3860,3860,0
|
|
20250103,130200,61529615,3860,3855,3860,3855,100
|
|
20250103,130100,61144105,3855,3855,3855,3855,1
|
|
20250103,130000,61140250,3855,3855,3855,3855,0
|
|
20250103,125900,61140250,3855,3855,3855,3855,0
|
|
20250103,125800,61140250,3855,3855,3855,3855,0
|
|
20250103,125700,61140250,3855,3855,3855,3855,0
|
|
20250103,125600,61140250,3855,3855,3855,3855,0
|
|
20250103,125500,61140250,3855,3855,3855,3855,0
|
|
20250103,125400,61140250,3855,3855,3855,3855,1
|
|
20250103,125300,61136395,3855,3855,3855,3855,1
|
|
20250103,125200,61132540,3855,3855,3855,3855,0
|
|
20250103,125100,61132540,3855,3855,3855,3855,0
|
|
20250103,125000,61132540,3855,3855,3855,3855,1
|
|
20250103,124900,61128685,3855,3855,3855,3855,0
|
|
20250103,124800,61128685,3855,3855,3855,3855,2
|
|
20250103,124700,61120975,3850,3850,3850,3850,30
|
|
20250103,124600,61005475,3855,3855,3855,3855,0
|
|
20250103,124500,61005475,3855,3850,3855,3850,10
|
|
20250103,124400,60966970,3860,3860,3860,3860,1
|
|
20250103,124300,60963110,3860,3860,3860,3860,0
|
|
20250103,124200,60963110,3860,3860,3860,3860,0
|
|
20250103,124100,60963110,3860,3860,3860,3860,0
|
|
20250103,124000,60963110,3860,3860,3860,3860,1
|
|
20250103,123900,60959250,3860,3860,3860,3860,1
|
|
20250103,123800,60955390,3850,3850,3850,3850,1
|
|
20250103,123700,60951540,3860,3860,3860,3860,0
|
|
20250103,123600,60951540,3860,3860,3860,3860,1
|
|
20250103,123500,60947680,3860,3860,3860,3860,0
|
|
20250103,123400,60947680,3860,3860,3860,3860,1
|
|
20250103,123300,60943820,3860,3860,3860,3860,0
|
|
20250103,123200,60943820,3860,3860,3860,3860,0
|
|
20250103,123100,60943820,3860,3860,3860,3860,1
|
|
20250103,123000,60939960,3860,3860,3860,3860,0
|
|
20250103,122900,60939960,3860,3860,3860,3860,20
|
|
20250103,122800,60862760,3860,3860,3860,3860,1
|
|
20250103,122700,60858900,3860,3860,3860,3860,1
|
|
20250103,122600,60855040,3860,3860,3860,3860,0
|
|
20250103,122500,60855040,3860,3860,3860,3860,0
|
|
20250103,122400,60855040,3860,3860,3860,3860,0
|
|
20250103,122300,60855040,3860,3860,3860,3860,1
|
|
20250103,122200,60851180,3860,3860,3860,3860,1
|
|
20250103,122100,60847320,3860,3860,3860,3860,1
|
|
20250103,122000,60843460,3850,3850,3850,3850,250
|
|
20250103,121900,59880960,3865,3860,3865,3860,2
|
|
20250103,121800,59873235,3860,3860,3860,3860,1
|
|
20250103,121700,59869375,3865,3865,3865,3865,1
|
|
20250103,121600,59865510,3865,3865,3865,3865,0
|
|
20250103,121500,59865510,3865,3865,3865,3865,0
|
|
20250103,121400,59865510,3865,3865,3865,3865,1
|
|
20250103,121300,59861645,3865,3865,3865,3865,1
|
|
20250103,121200,59857780,3865,3865,3865,3865,0
|
|
20250103,121100,59857780,3865,3865,3865,3865,0
|
|
20250103,121000,59857780,3865,3865,3865,3865,1
|
|
20250103,120900,59853915,3865,3865,3865,3865,0
|
|
20250103,120800,59853915,3865,3865,3865,3865,0
|
|
20250103,120700,59853915,3865,3865,3865,3865,1
|
|
20250103,120600,59850050,3865,3865,3865,3865,0
|
|
20250103,120500,59850050,3865,3860,3865,3860,4
|
|
20250103,120400,59834605,3865,3865,3865,3865,1
|
|
20250103,120300,59830740,3865,3865,3865,3865,0
|
|
20250103,120200,59830740,3865,3865,3865,3865,1
|
|
20250103,120100,59826875,3865,3865,3865,3865,0
|
|
20250103,120000,59826875,3865,3865,3865,3865,1
|
|
20250103,115900,59823010,3860,3860,3860,3860,0
|
|
20250103,115800,59823010,3860,3860,3860,3860,461
|
|
20250103,115700,58043550,3860,3860,3860,3860,31
|
|
20250103,115600,57923890,3860,3860,3860,3860,1
|
|
20250103,115500,57920030,3860,3860,3860,3860,0
|
|
20250103,115400,57920030,3860,3860,3860,3860,0
|
|
20250103,115300,57920030,3860,3860,3860,3860,6
|
|
20250103,115200,57896870,3860,3860,3860,3860,0
|
|
20250103,115100,57896870,3860,3855,3860,3855,8
|
|
20250103,115000,57866025,3860,3860,3860,3860,0
|
|
20250103,114900,57866025,3860,3860,3860,3860,0
|
|
20250103,114800,57866025,3860,3860,3860,3860,1
|
|
20250103,114700,57862165,3855,3855,3855,3855,0
|
|
20250103,114600,57862165,3855,3855,3855,3855,400
|
|
20250103,114500,56320165,3860,3860,3860,3860,1
|
|
20250103,114400,56316305,3860,3860,3860,3860,0
|
|
20250103,114300,56316305,3860,3860,3860,3860,1
|
|
20250103,114200,56312445,3860,3860,3860,3860,0
|
|
20250103,114100,56312445,3860,3860,3860,3860,0
|
|
20250103,114000,56312445,3860,3860,3860,3860,1
|
|
20250103,113900,56308585,3860,3860,3860,3860,1
|
|
20250103,113800,56304725,3855,3855,3855,3855,20
|
|
20250103,113700,56227625,3855,3855,3855,3855,100
|
|
20250103,113600,55842125,3850,3855,3855,3850,2
|
|
20250103,113500,55834420,3855,3855,3855,3855,0
|
|
20250103,113400,55834420,3855,3855,3855,3855,1
|
|
20250103,113300,55830565,3855,3855,3855,3855,0
|
|
20250103,113200,55830565,3855,3855,3855,3855,0
|
|
20250103,113100,55830565,3855,3855,3855,3855,1
|
|
20250103,113000,55826710,3855,3855,3855,3855,0
|
|
20250103,112900,55826710,3855,3855,3855,3855,51
|
|
20250103,112800,55630105,3855,3855,3855,3855,0
|
|
20250103,112700,55630105,3855,3855,3855,3855,0
|
|
20250103,112600,55630105,3855,3855,3855,3855,2
|
|
20250103,112500,55622395,3855,3855,3855,3855,0
|
|
20250103,112400,55622395,3855,3855,3855,3855,0
|
|
20250103,112300,55622395,3855,3855,3855,3855,1
|
|
20250103,112200,55618540,3860,3860,3860,3860,1
|
|
20250103,112100,55614680,3860,3860,3860,3860,0
|
|
20250103,112000,55614680,3860,3860,3860,3860,0
|
|
20250103,111900,55614680,3860,3850,3860,3850,251
|
|
20250103,111800,54648320,3850,3855,3855,3850,4
|
|
20250103,111700,54632905,3855,3855,3855,3855,1
|
|
20250103,111600,54629050,3835,3835,3835,3835,1
|
|
20250103,111500,54625215,3860,3860,3860,3860,0
|
|
20250103,111400,54625215,3860,3860,3860,3860,22
|
|
20250103,111300,54540295,3860,3860,3860,3860,0
|
|
20250103,111200,54540295,3860,3860,3860,3860,1
|
|
20250103,111100,54536435,3860,3860,3860,3860,0
|
|
20250103,111000,54536435,3860,3860,3860,3860,0
|
|
20250103,110900,54536435,3860,3860,3860,3860,1
|
|
20250103,110800,54532575,3860,3860,3860,3860,1
|
|
20250103,110700,54528715,3860,3860,3860,3860,0
|
|
20250103,110600,54528715,3860,3860,3860,3860,0
|
|
20250103,110500,54528715,3860,3860,3860,3860,266
|
|
20250103,110400,53501955,3860,3860,3860,3860,0
|
|
20250103,110300,53501955,3860,3860,3860,3860,0
|
|
20250103,110200,53501955,3860,3860,3860,3860,1
|
|
20250103,110100,53498095,3860,3860,3860,3860,0
|
|
20250103,110000,53498095,3860,3860,3860,3860,1
|
|
20250103,105900,53494235,3860,3860,3860,3860,0
|
|
20250103,105800,53494235,3860,3860,3860,3860,0
|
|
20250103,105700,53494235,3860,3860,3860,3860,1
|
|
20250103,105600,53490375,3845,3845,3845,3845,1
|
|
20250103,105500,53486530,3845,3845,3845,3845,0
|
|
20250103,105400,53486530,3845,3845,3845,3845,8
|
|
20250103,105300,53455770,3845,3845,3845,3845,50
|
|
20250103,105200,53263520,3845,3845,3845,3845,26
|
|
20250103,105100,53163550,3845,3855,3855,3845,6
|
|
20250103,105000,53140470,3855,3855,3855,3855,0
|
|
20250103,104900,53140470,3855,3855,3855,3855,0
|
|
20250103,104800,53140470,3855,3855,3855,3855,12
|
|
20250103,104700,53094210,3845,3845,3845,3845,39
|
|
20250103,104600,52944255,3845,3845,3845,3845,16
|
|
20250103,104500,52882735,3845,3845,3845,3845,0
|
|
20250103,104400,52882735,3845,3845,3845,3845,0
|
|
20250103,104300,52882735,3845,3845,3845,3845,2
|
|
20250103,104200,52875045,3845,3845,3845,3845,50
|
|
20250103,104100,52682795,3845,3845,3845,3845,0
|
|
20250103,104000,52682795,3845,3845,3845,3845,1
|
|
20250103,103900,52678950,3825,3840,3840,3825,3559
|
|
20250103,103800,39048440,3865,3865,3865,3865,1
|
|
20250103,103700,39044575,3865,3865,3865,3865,0
|
|
20250103,103600,39044575,3865,3865,3865,3865,0
|
|
20250103,103500,39044575,3865,3860,3865,3860,2
|
|
20250103,103400,39036850,3855,3855,3855,3855,1
|
|
20250103,103300,39032995,3860,3860,3860,3845,252
|
|
20250103,103200,38064025,3860,3860,3860,3860,0
|
|
20250103,103100,38064025,3860,3860,3860,3860,0
|
|
20250103,103000,38064025,3860,3860,3860,3860,0
|
|
20250103,102900,38064025,3860,3860,3860,3860,1
|
|
20250103,102800,38060165,3860,3860,3860,3860,1
|
|
20250103,102700,38056305,3860,3860,3860,3860,0
|
|
20250103,102600,38056305,3860,3860,3860,3860,0
|
|
20250103,102500,38056305,3860,3860,3860,3860,1
|
|
20250103,102400,38052445,3855,3855,3855,3855,163
|
|
20250103,102300,37424080,3860,3860,3860,3860,1
|
|
20250103,102200,37420220,3860,3860,3860,3860,0
|
|
20250103,102100,37420220,3860,3860,3860,3860,634
|
|
20250103,102000,34972980,3860,3860,3865,3860,1086
|
|
20250103,101900,30780985,3860,3860,3860,3860,2
|
|
20250103,101800,30773265,3865,3865,3865,3865,1
|
|
20250103,101700,30769400,3855,3855,3855,3855,0
|
|
20250103,101600,30769400,3855,3855,3855,3855,152
|
|
20250103,101500,30183440,3865,3865,3865,3865,2
|
|
20250103,101400,30175710,3865,3865,3865,3865,0
|
|
20250103,101300,30175710,3865,3865,3865,3865,1
|
|
20250103,101200,30171845,3865,3865,3865,3865,1
|
|
20250103,101100,30167980,3865,3865,3865,3865,5
|
|
20250103,101000,30148655,3865,3850,3865,3850,100
|
|
20250103,100900,29763640,3850,3850,3850,3850,0
|
|
20250103,100800,29763640,3850,3855,3855,3850,2
|
|
20250103,100700,29755935,3855,3855,3855,3855,1
|
|
20250103,100600,29752080,3855,3855,3855,3855,0
|
|
20250103,100500,29752080,3855,3855,3855,3855,1
|
|
20250103,100400,29748225,3860,3860,3860,3860,0
|
|
20250103,100300,29748225,3860,3860,3860,3860,0
|
|
20250103,100200,29748225,3860,3860,3860,3860,1
|
|
20250103,100100,29744365,3865,3865,3865,3865,1
|
|
20250103,100000,29740500,3865,3865,3865,3865,0
|
|
20250103,095900,29740500,3865,3865,3865,3865,1
|
|
20250103,095800,29736635,3845,3845,3845,3845,13
|
|
20250103,095700,29686650,3850,3850,3850,3850,21
|
|
20250103,095600,29605800,3850,3850,3850,3850,1
|
|
20250103,095500,29601950,3850,3850,3850,3850,0
|
|
20250103,095400,29601950,3850,3850,3850,3850,0
|
|
20250103,095300,29601950,3850,3850,3850,3850,101
|
|
20250103,095200,29213100,3850,3850,3850,3850,0
|
|
20250103,095100,29213100,3850,3850,3850,3850,2
|
|
20250103,095000,29205400,3850,3850,3850,3850,0
|
|
20250103,094900,29205400,3850,3850,3850,3850,0
|
|
20250103,094800,29205400,3850,3850,3850,3850,51
|
|
20250103,094700,29009050,3850,3850,3850,3850,0
|
|
20250103,094600,29009050,3850,3850,3850,3850,0
|
|
20250103,094500,29009050,3850,3850,3850,3850,0
|
|
20250103,094400,29009050,3850,3850,3850,3850,43
|
|
20250103,094300,28843500,3855,3855,3855,3855,11
|
|
20250103,094200,28801095,3855,3855,3855,3855,0
|
|
20250103,094100,28801095,3855,3855,3855,3855,0
|
|
20250103,094000,28801095,3855,3855,3855,3855,1
|
|
20250103,093900,28797240,3855,3855,3855,3855,1
|
|
20250103,093800,28793385,3855,3855,3855,3855,1
|
|
20250103,093700,28789530,3850,3850,3850,3850,0
|
|
20250103,093600,28789530,3850,3855,3855,3850,881
|
|
20250103,093500,25397625,3855,3860,3860,3855,31
|
|
20250103,093400,25278115,3860,3860,3860,3855,423
|
|
20250103,093300,23645835,3860,3860,3860,3860,1
|
|
20250103,093200,23641975,3860,3860,3860,3860,1
|
|
20250103,093100,23638115,3850,3840,3850,3840,2852
|
|
20250103,093000,12673385,3845,3840,3845,3840,1068
|
|
20250103,092900,8567500,3835,3835,3835,3835,12
|
|
20250103,092800,8521480,3840,3840,3840,3840,1
|
|
20250103,092700,8517640,3840,3840,3840,3840,57
|
|
20250103,092600,8298760,3840,3840,3840,3840,0
|
|
20250103,092500,8298760,3840,3830,3840,3830,183
|
|
20250103,092400,7597760,3825,3830,3830,3825,1603
|
|
20250103,092300,1458895,3840,3840,3840,3840,0
|
|
20250103,092200,1458895,3840,3840,3840,3840,1
|
|
20250103,092100,1455055,3840,3840,3840,3840,36
|
|
20250103,092000,1316815,3840,3840,3840,3840,91
|
|
20250103,091900,967375,3840,3840,3840,3840,0
|
|
20250103,091800,967375,3840,3840,3840,3840,0
|
|
20250103,091700,967375,3840,3840,3840,3840,1
|
|
20250103,091600,963535,3835,3840,3840,3835,33
|
|
20250103,091500,836975,3840,3840,3840,3840,0
|
|
20250103,091400,836975,3840,3840,3840,3840,0
|
|
20250103,091300,836975,3840,3840,3840,3840,5
|
|
20250103,091200,817775,3840,3840,3840,3840,1
|
|
20250103,091100,813935,3840,3840,3840,3840,7
|
|
20250103,091000,787055,3840,3840,3840,3840,0
|
|
20250103,090900,787055,3840,3840,3840,3840,0
|
|
20250103,090800,787055,3840,3840,3840,3840,1
|
|
20250103,090700,783215,3840,3840,3840,3840,2
|
|
20250103,090600,775535,3840,3840,3840,3840,1
|
|
20250103,090500,771695,3840,3840,3840,3840,0
|
|
20250103,090400,771695,3840,3840,3840,3840,0
|
|
20250103,090300,771695,3840,3840,3840,3840,1
|
|
20250103,090200,767855,3830,3830,3830,3830,30
|
|
20250103,090100,652955,3830,3830,3830,3830,18
|
|
20250103,090000,584015,3825,3815,3825,3815,129
|