542 lines
26 KiB
CSV
542 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185900,281894755,3500,3500,3500,3500,3261
|
|
20250102,185800,281894755,3500,3500,3500,3500,0
|
|
20250102,185700,281894755,3500,3500,3500,3500,0
|
|
20250102,185600,281894755,3500,3500,3500,3500,0
|
|
20250102,185500,281894755,3500,3500,3500,3500,0
|
|
20250102,185400,281894755,3500,3500,3500,3500,0
|
|
20250102,185300,281894755,3500,3500,3500,3500,0
|
|
20250102,185200,281894755,3500,3500,3500,3500,0
|
|
20250102,185100,281894755,3500,3500,3500,3500,0
|
|
20250102,185000,281894755,3500,3500,3500,3500,0
|
|
20250102,184900,281894755,3500,3500,3500,3500,0
|
|
20250102,184800,281894755,3500,3500,3500,3500,0
|
|
20250102,184700,281894755,3500,3500,3500,3500,0
|
|
20250102,184600,281894755,3500,3500,3500,3500,0
|
|
20250102,184500,281894755,3500,3500,3500,3500,0
|
|
20250102,184400,281894755,3500,3500,3500,3500,0
|
|
20250102,184300,281894755,3500,3500,3500,3500,0
|
|
20250102,184200,281894755,3500,3500,3500,3500,0
|
|
20250102,184100,281894755,3500,3500,3500,3500,0
|
|
20250102,184000,281894755,3500,3500,3500,3500,0
|
|
20250102,183900,281894755,3500,3500,3500,3500,0
|
|
20250102,183800,281894755,3500,3500,3500,3500,0
|
|
20250102,183700,281894755,3500,3500,3500,3500,0
|
|
20250102,183600,281894755,3500,3500,3500,3500,0
|
|
20250102,183500,281894755,3500,3500,3500,3500,0
|
|
20250102,183400,281894755,3500,3500,3500,3500,0
|
|
20250102,183300,281894755,3500,3500,3500,3500,0
|
|
20250102,183200,281894755,3500,3500,3500,3500,0
|
|
20250102,183100,281894755,3500,3500,3500,3500,0
|
|
20250102,183000,281894755,3500,3500,3500,3500,0
|
|
20250102,182900,281894755,3500,3500,3500,3500,3261
|
|
20250102,182800,281894755,3500,3500,3500,3500,0
|
|
20250102,182700,281894755,3500,3500,3500,3500,0
|
|
20250102,182600,281894755,3500,3500,3500,3500,0
|
|
20250102,182500,281894755,3500,3500,3500,3500,0
|
|
20250102,182400,281894755,3500,3500,3500,3500,0
|
|
20250102,182300,281894755,3500,3500,3500,3500,0
|
|
20250102,182200,281894755,3500,3500,3500,3500,0
|
|
20250102,182100,281894755,3500,3500,3500,3500,0
|
|
20250102,182000,281894755,3500,3500,3500,3500,0
|
|
20250102,181900,281894755,3500,3500,3500,3500,0
|
|
20250102,181800,281894755,3500,3500,3500,3500,0
|
|
20250102,181700,281894755,3500,3500,3500,3500,0
|
|
20250102,181600,281894755,3500,3500,3500,3500,0
|
|
20250102,181500,281894755,3500,3500,3500,3500,0
|
|
20250102,181400,281894755,3500,3500,3500,3500,0
|
|
20250102,181300,281894755,3500,3500,3500,3500,0
|
|
20250102,181200,281894755,3500,3500,3500,3500,0
|
|
20250102,181100,281894755,3500,3500,3500,3500,0
|
|
20250102,181000,281894755,3500,3500,3500,3500,0
|
|
20250102,180900,281894755,3500,3500,3500,3500,0
|
|
20250102,180800,281894755,3500,3500,3500,3500,0
|
|
20250102,180700,281894755,3500,3500,3500,3500,0
|
|
20250102,180600,281894755,3500,3500,3500,3500,0
|
|
20250102,180500,281894755,3500,3500,3500,3500,0
|
|
20250102,180400,281894755,3500,3500,3500,3500,0
|
|
20250102,180300,281894755,3500,3500,3500,3500,0
|
|
20250102,180200,281894755,3500,3500,3500,3500,0
|
|
20250102,180100,281894755,3500,3500,3500,3500,0
|
|
20250102,180000,281894755,3500,3500,3500,3500,0
|
|
20250102,175900,281894755,3500,3500,3500,3500,3261
|
|
20250102,175800,281894755,3500,3500,3500,3500,0
|
|
20250102,175700,281894755,3500,3500,3500,3500,0
|
|
20250102,175600,281894755,3500,3500,3500,3500,0
|
|
20250102,175500,281894755,3500,3500,3500,3500,0
|
|
20250102,175400,281894755,3500,3500,3500,3500,0
|
|
20250102,175300,281894755,3500,3500,3500,3500,0
|
|
20250102,175200,281894755,3500,3500,3500,3500,0
|
|
20250102,175100,281894755,3500,3500,3500,3500,0
|
|
20250102,175000,281894755,3500,3500,3500,3500,0
|
|
20250102,174900,281894755,3500,3500,3500,3500,0
|
|
20250102,174800,281894755,3500,3500,3500,3500,0
|
|
20250102,174700,281894755,3500,3500,3500,3500,0
|
|
20250102,174600,281894755,3500,3500,3500,3500,0
|
|
20250102,174500,281894755,3500,3500,3500,3500,0
|
|
20250102,174400,281894755,3500,3500,3500,3500,0
|
|
20250102,174300,281894755,3500,3500,3500,3500,0
|
|
20250102,174200,281894755,3500,3500,3500,3500,0
|
|
20250102,174100,281894755,3500,3500,3500,3500,0
|
|
20250102,174000,281894755,3500,3500,3500,3500,0
|
|
20250102,173900,281894755,3500,3500,3500,3500,0
|
|
20250102,173800,281894755,3500,3500,3500,3500,0
|
|
20250102,173700,281894755,3500,3500,3500,3500,0
|
|
20250102,173600,281894755,3500,3500,3500,3500,0
|
|
20250102,173500,281894755,3500,3500,3500,3500,0
|
|
20250102,173400,281894755,3500,3500,3500,3500,0
|
|
20250102,173300,281894755,3500,3500,3500,3500,0
|
|
20250102,173200,281894755,3500,3500,3500,3500,0
|
|
20250102,173100,281894755,3500,3500,3500,3500,0
|
|
20250102,173000,281894755,3500,3500,3500,3500,0
|
|
20250102,172900,281894755,3500,3500,3500,3500,3261
|
|
20250102,172800,281894755,3500,3500,3500,3500,0
|
|
20250102,172700,281894755,3500,3500,3500,3500,0
|
|
20250102,172600,281894755,3500,3500,3500,3500,0
|
|
20250102,172500,281894755,3500,3500,3500,3500,0
|
|
20250102,172400,281894755,3500,3500,3500,3500,0
|
|
20250102,172300,281894755,3500,3500,3500,3500,0
|
|
20250102,172200,281894755,3500,3500,3500,3500,0
|
|
20250102,172100,281894755,3500,3500,3500,3500,0
|
|
20250102,172000,281894755,3500,3500,3500,3500,0
|
|
20250102,171900,281894755,3500,3500,3500,3500,0
|
|
20250102,171800,281894755,3500,3500,3500,3500,0
|
|
20250102,171700,281894755,3500,3500,3500,3500,0
|
|
20250102,171600,281894755,3500,3500,3500,3500,0
|
|
20250102,171500,281894755,3500,3500,3500,3500,0
|
|
20250102,171400,281894755,3500,3500,3500,3500,0
|
|
20250102,171300,281894755,3500,3500,3500,3500,0
|
|
20250102,171200,281894755,3500,3500,3500,3500,0
|
|
20250102,171100,281894755,3500,3500,3500,3500,0
|
|
20250102,171000,281894755,3500,3500,3500,3500,0
|
|
20250102,170900,281894755,3500,3500,3500,3500,0
|
|
20250102,170800,281894755,3500,3500,3500,3500,0
|
|
20250102,170700,281894755,3500,3500,3500,3500,0
|
|
20250102,170600,281894755,3500,3500,3500,3500,0
|
|
20250102,170500,281894755,3500,3500,3500,3500,0
|
|
20250102,170400,281894755,3500,3500,3500,3500,0
|
|
20250102,170300,281894755,3500,3500,3500,3500,0
|
|
20250102,170200,281894755,3500,3500,3500,3500,0
|
|
20250102,170100,281894755,3500,3500,3500,3500,0
|
|
20250102,170000,281894755,3500,3500,3500,3500,0
|
|
20250102,165900,281894755,3500,3500,3500,3500,3261
|
|
20250102,165800,281894755,3500,3500,3500,3500,0
|
|
20250102,165700,281894755,3500,3500,3500,3500,0
|
|
20250102,165600,281894755,3500,3500,3500,3500,0
|
|
20250102,165500,281894755,3500,3500,3500,3500,0
|
|
20250102,165400,281894755,3500,3500,3500,3500,0
|
|
20250102,165300,281894755,3500,3500,3500,3500,0
|
|
20250102,165200,281894755,3500,3500,3500,3500,0
|
|
20250102,165100,281894755,3500,3500,3500,3500,0
|
|
20250102,165000,281894755,3500,3500,3500,3500,0
|
|
20250102,164900,281894755,3500,3500,3500,3500,0
|
|
20250102,164800,281894755,3500,3500,3500,3500,0
|
|
20250102,164700,281894755,3500,3500,3500,3500,0
|
|
20250102,164600,281894755,3500,3500,3500,3500,0
|
|
20250102,164500,281894755,3500,3500,3500,3500,0
|
|
20250102,164400,281894755,3500,3500,3500,3500,0
|
|
20250102,164300,281894755,3500,3500,3500,3500,0
|
|
20250102,164200,281894755,3500,3500,3500,3500,0
|
|
20250102,164100,281894755,3500,3500,3500,3500,0
|
|
20250102,164000,281894755,3500,3500,3500,3500,0
|
|
20250102,163900,281894755,3500,3500,3500,3500,0
|
|
20250102,163800,281894755,3500,3500,3500,3500,0
|
|
20250102,163700,281894755,3500,3500,3500,3500,0
|
|
20250102,163600,281894755,3500,3500,3500,3500,0
|
|
20250102,163500,281894755,3500,3500,3500,3500,0
|
|
20250102,163400,281894755,3500,3500,3500,3500,0
|
|
20250102,163300,281894755,3500,3500,3500,3500,0
|
|
20250102,163200,281894755,3500,3500,3500,3500,0
|
|
20250102,163100,281894755,3500,3500,3500,3500,0
|
|
20250102,163000,281894755,3500,3500,3500,3500,0
|
|
20250102,162900,281894755,3500,3500,3500,3500,3261
|
|
20250102,162800,281894755,3500,3500,3500,3500,0
|
|
20250102,162700,281894755,3500,3500,3500,3500,0
|
|
20250102,162600,281894755,3500,3500,3500,3500,0
|
|
20250102,162500,281894755,3500,3500,3500,3500,0
|
|
20250102,162400,281894755,3500,3500,3500,3500,0
|
|
20250102,162300,281894755,3500,3500,3500,3500,0
|
|
20250102,162200,281894755,3500,3500,3500,3500,0
|
|
20250102,162100,281894755,3500,3500,3500,3500,0
|
|
20250102,162000,281894755,3500,3500,3500,3500,0
|
|
20250102,161900,281894755,3500,3500,3500,3500,0
|
|
20250102,161800,281894755,3500,3500,3500,3500,0
|
|
20250102,161700,281894755,3500,3500,3500,3500,0
|
|
20250102,161600,281894755,3500,3500,3500,3500,0
|
|
20250102,161500,281894755,3500,3500,3500,3500,0
|
|
20250102,161400,281894755,3500,3500,3500,3500,0
|
|
20250102,161300,281894755,3500,3500,3500,3500,0
|
|
20250102,161200,281894755,3500,3500,3500,3500,0
|
|
20250102,161100,281894755,3500,3500,3500,3500,0
|
|
20250102,161000,281894755,3500,3500,3500,3500,0
|
|
20250102,160900,281894755,3500,3500,3500,3500,0
|
|
20250102,160800,281894755,3500,3500,3500,3500,0
|
|
20250102,160700,281894755,3500,3500,3500,3500,0
|
|
20250102,160600,281894755,3500,3500,3500,3500,0
|
|
20250102,160500,281894755,3500,3500,3500,3500,0
|
|
20250102,160400,281894755,3500,3500,3500,3500,0
|
|
20250102,160300,281894755,3500,3500,3500,3500,0
|
|
20250102,160200,281894755,3500,3500,3500,3500,0
|
|
20250102,160100,281894755,3500,3500,3500,3500,0
|
|
20250102,160000,281894755,3500,3500,3500,3500,0
|
|
20250102,155900,281894755,3500,3500,3500,3500,3261
|
|
20250102,155800,281894755,3500,3500,3500,3500,0
|
|
20250102,155700,281894755,3500,3500,3500,3500,0
|
|
20250102,155600,281894755,3500,3500,3500,3500,0
|
|
20250102,155500,281894755,3500,3500,3500,3500,0
|
|
20250102,155400,281894755,3500,3500,3500,3500,0
|
|
20250102,155300,281894755,3500,3500,3500,3500,0
|
|
20250102,155200,281894755,3500,3500,3500,3500,0
|
|
20250102,155100,281894755,3500,3500,3500,3500,0
|
|
20250102,155000,281894755,3500,3500,3500,3500,0
|
|
20250102,154900,281894755,3500,3500,3500,3500,0
|
|
20250102,154800,281894755,3500,3500,3500,3500,0
|
|
20250102,154700,281894755,3500,3500,3500,3500,0
|
|
20250102,154600,281894755,3500,3500,3500,3500,0
|
|
20250102,154500,281894755,3500,3500,3500,3500,0
|
|
20250102,154400,281894755,3500,3500,3500,3500,0
|
|
20250102,154300,281894755,3500,3500,3500,3500,0
|
|
20250102,154200,281894755,3500,3500,3500,3500,0
|
|
20250102,154100,281894755,3500,3500,3500,3500,0
|
|
20250102,154000,281894755,3500,3500,3500,3500,0
|
|
20250102,153900,281894755,3500,3500,3500,3500,0
|
|
20250102,153800,281894755,3500,3500,3500,3500,0
|
|
20250102,153700,281894755,3500,3500,3500,3500,0
|
|
20250102,153600,281894755,3500,3500,3500,3500,0
|
|
20250102,153500,281894755,3500,3500,3500,3500,0
|
|
20250102,153400,281894755,3500,3500,3500,3500,0
|
|
20250102,153300,281894755,3500,3500,3500,3500,0
|
|
20250102,153200,281894755,3500,3500,3500,3500,0
|
|
20250102,153100,281894755,3500,3500,3500,3500,0
|
|
20250102,153000,281894755,3500,3500,3500,3500,3261
|
|
20250102,152900,270481255,3500,3500,3500,3500,0
|
|
20250102,152800,270481255,3500,3500,3500,3500,0
|
|
20250102,152700,270481255,3500,3500,3500,3500,0
|
|
20250102,152600,270481255,3500,3500,3500,3500,0
|
|
20250102,152500,270481255,3500,3500,3500,3500,0
|
|
20250102,152400,270481255,3500,3500,3500,3500,0
|
|
20250102,152300,270481255,3500,3500,3500,3500,0
|
|
20250102,152200,270481255,3500,3500,3500,3500,0
|
|
20250102,152100,270481255,3500,3500,3500,3500,0
|
|
20250102,152000,270481255,3500,3500,3500,3500,0
|
|
20250102,151900,270481255,3500,3500,3500,3495,805
|
|
20250102,151800,267667740,3500,3500,3500,3500,3
|
|
20250102,151700,267657240,3500,3500,3500,3495,1135
|
|
20250102,151600,263690405,3500,3485,3500,3485,1222
|
|
20250102,151500,259421485,3490,3490,3490,3490,66
|
|
20250102,151400,259191145,3490,3490,3490,3490,2
|
|
20250102,151300,259184165,3490,3490,3490,3490,1
|
|
20250102,151200,259180675,3485,3485,3485,3485,120
|
|
20250102,151100,258762475,3480,3485,3485,3480,360
|
|
20250102,151000,257509105,3490,3490,3490,3490,0
|
|
20250102,150900,257509105,3490,3490,3490,3490,1
|
|
20250102,150800,257505615,3490,3490,3490,3490,1
|
|
20250102,150700,257502125,3490,3490,3490,3490,1
|
|
20250102,150600,257498635,3490,3485,3490,3485,65
|
|
20250102,150500,257272100,3490,3490,3490,3490,0
|
|
20250102,150400,257272100,3490,3490,3490,3490,0
|
|
20250102,150300,257272100,3490,3490,3490,3490,1
|
|
20250102,150200,257268610,3490,3490,3490,3490,1
|
|
20250102,150100,257265120,3490,3490,3490,3490,7
|
|
20250102,150000,257240690,3490,3490,3490,3490,1
|
|
20250102,145900,257237200,3485,3485,3485,3485,520
|
|
20250102,145800,255425000,3490,3490,3490,3490,0
|
|
20250102,145700,255425000,3490,3490,3490,3490,3
|
|
20250102,145600,255414530,3485,3485,3485,3485,451
|
|
20250102,145500,253842795,3490,3490,3490,3490,1
|
|
20250102,145400,253839305,3490,3490,3490,3490,0
|
|
20250102,145300,253839305,3490,3490,3490,3490,1
|
|
20250102,145200,253835815,3490,3490,3490,3490,11
|
|
20250102,145100,253797425,3490,3490,3490,3490,80
|
|
20250102,145000,253518225,3500,3500,3500,3500,0
|
|
20250102,144900,253518225,3500,3500,3500,3500,0
|
|
20250102,144800,253518225,3500,3490,3500,3490,21
|
|
20250102,144700,253444925,3500,3500,3500,3500,0
|
|
20250102,144600,253444925,3500,3500,3500,3500,0
|
|
20250102,144500,253444925,3500,3500,3500,3500,0
|
|
20250102,144400,253444925,3500,3500,3500,3500,0
|
|
20250102,144300,253444925,3500,3500,3500,3500,0
|
|
20250102,144200,253444925,3500,3500,3500,3500,0
|
|
20250102,144100,253444925,3500,3500,3500,3500,1
|
|
20250102,144000,253441425,3485,3485,3485,3485,0
|
|
20250102,143900,253441425,3485,3485,3485,3485,0
|
|
20250102,143800,253441425,3485,3485,3485,3485,0
|
|
20250102,143700,253441425,3485,3485,3485,3485,0
|
|
20250102,143600,253441425,3485,3485,3485,3485,200
|
|
20250102,143500,252744425,3485,3485,3485,3485,101
|
|
20250102,143400,252392440,3485,3485,3485,3485,99
|
|
20250102,143300,252047425,3490,3490,3490,3490,1
|
|
20250102,143200,252043935,3500,3500,3500,3500,1
|
|
20250102,143100,252040435,3500,3500,3500,3500,0
|
|
20250102,143000,252040435,3500,3500,3500,3500,0
|
|
20250102,142900,252040435,3500,3500,3500,3485,893
|
|
20250102,142800,248926510,3500,3500,3500,3500,0
|
|
20250102,142700,248926510,3500,3500,3500,3500,0
|
|
20250102,142600,248926510,3500,3500,3500,3500,1
|
|
20250102,142500,248923010,3490,3490,3490,3490,0
|
|
20250102,142400,248923010,3490,3495,3495,3490,80
|
|
20250102,142300,248643680,3500,3500,3500,3500,0
|
|
20250102,142200,248643680,3500,3500,3500,3500,0
|
|
20250102,142100,248643680,3500,3500,3500,3500,1
|
|
20250102,142000,248640180,3495,3495,3495,3495,0
|
|
20250102,141900,248640180,3495,3495,3495,3495,0
|
|
20250102,141800,248640180,3495,3495,3495,3495,20
|
|
20250102,141700,248570280,3500,3500,3500,3500,4
|
|
20250102,141600,248556280,3500,3500,3500,3500,0
|
|
20250102,141500,248556280,3500,3500,3500,3500,0
|
|
20250102,141400,248556280,3500,3500,3500,3500,0
|
|
20250102,141300,248556280,3500,3500,3500,3500,0
|
|
20250102,141200,248556280,3500,3500,3500,3500,0
|
|
20250102,141100,248556280,3500,3500,3500,3500,0
|
|
20250102,141000,248556280,3500,3500,3500,3500,0
|
|
20250102,140900,248556280,3500,3500,3500,3500,0
|
|
20250102,140800,248556280,3500,3500,3500,3500,0
|
|
20250102,140700,248556280,3500,3500,3500,3500,0
|
|
20250102,140600,248556280,3500,3500,3500,3500,0
|
|
20250102,140500,248556280,3500,3500,3500,3500,0
|
|
20250102,140400,248556280,3500,3500,3500,3500,0
|
|
20250102,140300,248556280,3500,3500,3500,3500,0
|
|
20250102,140200,248556280,3500,3500,3500,3500,0
|
|
20250102,140100,248556280,3500,3500,3500,3500,0
|
|
20250102,140000,248556280,3500,3500,3500,3500,0
|
|
20250102,135900,248556280,3500,3500,3500,3500,0
|
|
20250102,135800,248556280,3500,3500,3500,3500,0
|
|
20250102,135700,248556280,3500,3500,3500,3500,0
|
|
20250102,135600,248556280,3500,3500,3500,3500,10
|
|
20250102,135500,248521280,3500,3500,3500,3500,0
|
|
20250102,135400,248521280,3500,3500,3500,3500,0
|
|
20250102,135300,248521280,3500,3500,3500,3500,0
|
|
20250102,135200,248521280,3500,3500,3500,3500,1
|
|
20250102,135100,248517780,3490,3490,3490,3490,0
|
|
20250102,135000,248517780,3490,3490,3490,3490,0
|
|
20250102,134900,248517780,3490,3490,3490,3490,0
|
|
20250102,134800,248517780,3490,3490,3490,3490,0
|
|
20250102,134700,248517780,3490,3490,3490,3490,0
|
|
20250102,134600,248517780,3490,3490,3490,3490,0
|
|
20250102,134500,248517780,3490,3490,3490,3490,0
|
|
20250102,134400,248517780,3490,3490,3490,3490,0
|
|
20250102,134300,248517780,3490,3490,3490,3490,0
|
|
20250102,134200,248517780,3490,3490,3490,3490,0
|
|
20250102,134100,248517780,3490,3490,3490,3490,0
|
|
20250102,134000,248517780,3490,3490,3490,3490,0
|
|
20250102,133900,248517780,3490,3490,3490,3490,51
|
|
20250102,133800,248339790,3495,3495,3495,3495,0
|
|
20250102,133700,248339790,3495,3495,3495,3495,0
|
|
20250102,133600,248339790,3495,3495,3495,3495,6
|
|
20250102,133500,248318820,3490,3490,3490,3490,0
|
|
20250102,133400,248318820,3490,3490,3490,3490,0
|
|
20250102,133300,248318820,3490,3490,3490,3490,0
|
|
20250102,133200,248318820,3490,3490,3490,3490,0
|
|
20250102,133100,248318820,3490,3490,3490,3490,31
|
|
20250102,133000,248210630,3495,3495,3495,3495,0
|
|
20250102,132900,248210630,3495,3495,3495,3495,0
|
|
20250102,132800,248210630,3495,3495,3495,3495,0
|
|
20250102,132700,248210630,3495,3495,3495,3495,131
|
|
20250102,132600,247752785,3505,3505,3505,3505,50
|
|
20250102,132500,247577535,3505,3505,3505,3505,0
|
|
20250102,132400,247577535,3505,3505,3505,3505,1
|
|
20250102,132300,247574030,3500,3500,3500,3500,0
|
|
20250102,132200,247574030,3500,3495,3500,3495,21
|
|
20250102,132100,247500580,3490,3485,3490,3485,978
|
|
20250102,132000,244091480,3485,3485,3485,3485,10
|
|
20250102,131900,244056630,3485,3485,3485,3485,0
|
|
20250102,131800,244056630,3485,3485,3485,3485,5
|
|
20250102,131700,244039205,3480,3480,3480,3480,0
|
|
20250102,131600,244039205,3480,3480,3480,3480,90
|
|
20250102,131500,243726005,3480,3480,3480,3480,10
|
|
20250102,131400,243691205,3480,3480,3480,3480,5
|
|
20250102,131300,243673805,3480,3480,3480,3480,0
|
|
20250102,131200,243673805,3480,3480,3480,3480,0
|
|
20250102,131100,243673805,3480,3480,3480,3480,200
|
|
20250102,131000,242977805,3480,3480,3480,3480,0
|
|
20250102,130900,242977805,3480,3480,3480,3480,50
|
|
20250102,130800,242803805,3480,3480,3480,3480,5
|
|
20250102,130700,242786405,3480,3480,3480,3480,0
|
|
20250102,130600,242786405,3480,3480,3480,3480,298
|
|
20250102,130500,241749365,3480,3480,3480,3480,1
|
|
20250102,130400,241745885,3480,3480,3480,3480,1
|
|
20250102,130300,241742405,3475,3475,3475,3475,0
|
|
20250102,130200,241742405,3475,3475,3475,3475,0
|
|
20250102,130100,241742405,3475,3475,3475,3475,0
|
|
20250102,130000,241742405,3475,3475,3475,3475,1504
|
|
20250102,125900,236516005,3480,3475,3480,3475,11
|
|
20250102,125800,236477775,3480,3475,3480,3475,11
|
|
20250102,125700,236439545,3480,3475,3480,3475,40
|
|
20250102,125600,236300535,3480,3475,3480,3475,11
|
|
20250102,125500,236262305,3475,3480,3480,3475,11
|
|
20250102,125400,236224075,3480,3475,3480,3475,20
|
|
20250102,125300,236154525,3475,3475,3475,3475,1828
|
|
20250102,125200,229802225,3475,3475,3475,3475,10
|
|
20250102,125100,229767475,3475,3475,3475,3475,11
|
|
20250102,125000,229729250,3475,3475,3475,3475,10
|
|
20250102,124900,229694500,3475,3475,3475,3475,20
|
|
20250102,124800,229625000,3475,3475,3475,3475,10
|
|
20250102,124700,229590250,3475,3475,3475,3475,10
|
|
20250102,124600,229555500,3485,3475,3485,3475,12
|
|
20250102,124500,229513790,3475,3475,3475,3475,10
|
|
20250102,124400,229479040,3475,3475,3475,3475,10
|
|
20250102,124300,229444290,3480,3480,3480,3480,582
|
|
20250102,124200,227418930,3480,3480,3480,3480,17
|
|
20250102,124100,227359770,3480,3480,3480,3480,10
|
|
20250102,124000,227324970,3480,3485,3485,3480,12
|
|
20250102,123900,227283205,3485,3490,3490,3485,4
|
|
20250102,123800,227269255,3480,3480,3480,3480,20
|
|
20250102,123700,227199655,3480,3480,3480,3480,10
|
|
20250102,123600,227164855,3485,3480,3485,3480,50
|
|
20250102,123500,226990655,3480,3480,3480,3480,11
|
|
20250102,123400,226952375,3480,3480,3480,3480,11
|
|
20250102,123300,226914095,3480,3480,3480,3480,20
|
|
20250102,123200,226844495,3475,3475,3475,3475,10
|
|
20250102,123100,226809745,3480,3480,3480,3480,1553
|
|
20250102,123000,221405305,3475,3475,3475,3475,10
|
|
20250102,122900,221370555,3475,3480,3480,3475,197
|
|
20250102,122800,220685055,3485,3485,3485,3485,1
|
|
20250102,122700,220681570,3480,3480,3490,3480,51
|
|
20250102,122600,220504080,3480,3475,3480,3475,321
|
|
20250102,122500,219387050,3480,3480,3480,3480,453
|
|
20250102,122400,217810610,3480,3480,3480,3480,11
|
|
20250102,122300,217772330,3485,3495,3495,3475,10199
|
|
20250102,122200,182243640,3495,3495,3495,3495,10
|
|
20250102,122100,182208690,3490,3495,3495,3490,66
|
|
20250102,122000,181978070,3490,3495,3495,3490,71
|
|
20250102,121900,181729975,3490,3490,3490,3490,10
|
|
20250102,121800,181695075,3490,3490,3490,3490,11
|
|
20250102,121700,181656685,3490,3490,3490,3490,10
|
|
20250102,121600,181621785,3490,3490,3490,3490,20
|
|
20250102,121500,181551985,3490,3490,3490,3490,10
|
|
20250102,121400,181517085,3490,3495,3495,3490,830
|
|
20250102,121300,178616285,3495,3495,3495,3495,150
|
|
20250102,121200,178092035,3495,3495,3495,3495,10
|
|
20250102,121100,178057085,3495,3495,3495,3495,10
|
|
20250102,121000,178022135,3495,3495,3495,3495,524
|
|
20250102,120900,176190755,3500,3500,3500,3495,716
|
|
20250102,120800,173687355,3500,3495,3500,3495,35
|
|
20250102,120700,173564935,3495,3495,3495,3495,11
|
|
20250102,120600,173526490,3490,3490,3490,3490,20
|
|
20250102,120500,173456690,3490,3490,3490,3490,210
|
|
20250102,120400,172723790,3490,3500,3500,3490,1481
|
|
20250102,120300,167550950,3495,3495,3495,3490,13
|
|
20250102,120200,167505565,3495,3495,3495,3495,198
|
|
20250102,120100,166813555,3495,3495,3495,3495,221
|
|
20250102,120000,166041160,3495,3495,3495,3495,1191
|
|
20250102,115900,161878615,3495,3495,3495,3495,10
|
|
20250102,115800,161843665,3495,3495,3495,3495,10
|
|
20250102,115700,161808715,3495,3495,3500,3495,351
|
|
20250102,115600,160581820,3495,3495,3495,3495,10
|
|
20250102,115500,160546870,3500,3495,3500,3495,11
|
|
20250102,115400,160508420,3495,3495,3495,3495,10
|
|
20250102,115300,160473470,3495,3495,3495,3495,10
|
|
20250102,115200,160438520,3495,3495,3495,3495,11
|
|
20250102,115100,160400075,3495,3495,3495,3495,10
|
|
20250102,115000,160365125,3495,3495,3495,3495,10
|
|
20250102,114900,160330175,3495,3500,3500,3495,23
|
|
20250102,114800,160249725,3495,3495,3500,3495,220
|
|
20250102,114700,159479825,3500,3495,3500,3495,715
|
|
20250102,114600,156977380,3500,3495,3500,3490,13
|
|
20250102,114500,156931985,3490,3490,3490,3490,10
|
|
20250102,114400,156897085,3490,3490,3490,3490,43
|
|
20250102,114300,156747015,3490,3495,3495,3490,295
|
|
20250102,114200,155716040,3495,3495,3495,3495,356
|
|
20250102,114100,154471820,3490,3495,3495,3490,615
|
|
20250102,114000,152322450,3495,3495,3495,3495,810
|
|
20250102,113900,149491500,3495,3495,3495,3495,20
|
|
20250102,113800,149421600,3495,3495,3495,3495,10
|
|
20250102,113700,149386650,3500,3495,3500,3495,242
|
|
20250102,113600,148539705,3495,3495,3495,3495,10
|
|
20250102,113500,148504755,3500,3495,3500,3495,142
|
|
20250102,113400,148008340,3495,3495,3495,3495,10
|
|
20250102,113300,147973390,3495,3500,3505,3495,412
|
|
20250102,113200,146531430,3500,3500,3505,3500,183
|
|
20250102,113100,145890925,3500,3500,3500,3500,11
|
|
20250102,113000,145852425,3500,3500,3500,3500,50
|
|
20250102,112900,145677425,3500,3500,3500,3500,10
|
|
20250102,112800,145642425,3500,3500,3500,3500,10
|
|
20250102,112700,145607425,3500,3505,3505,3500,60
|
|
20250102,112600,145397175,3500,3515,3515,3500,13
|
|
20250102,112500,145351655,3505,3505,3505,3505,26
|
|
20250102,112400,145260525,3515,3505,3515,3490,11014
|
|
20250102,112300,106740480,3505,3510,3510,3505,409
|
|
20250102,112200,105304940,3505,3505,3505,3505,10
|
|
20250102,112100,105269890,3505,3505,3505,3505,21
|
|
20250102,112000,105196285,3505,3505,3505,3505,57
|
|
20250102,111900,104996500,3515,3515,3515,3510,235
|
|
20250102,111800,104171640,3510,3510,3510,3510,227
|
|
20250102,111700,103374870,3510,3510,3510,3510,10
|
|
20250102,111600,103339770,3510,3515,3515,3510,3024
|
|
20250102,111500,92725440,3515,3510,3515,3510,39
|
|
20250102,111400,92588410,3510,3515,3515,3510,4096
|
|
20250102,111300,78196020,3515,3515,3515,3515,10
|
|
20250102,111200,78160870,3515,3515,3515,3515,20
|
|
20250102,111100,78090570,3515,3515,3515,3515,11
|
|
20250102,111000,78051905,3515,3515,3515,3515,10
|
|
20250102,110900,78016755,3520,3515,3520,3515,17
|
|
20250102,110800,77956995,3520,3515,3520,3515,13
|
|
20250102,110700,77911285,3515,3520,3520,3515,18
|
|
20250102,110600,77847975,3515,3515,3515,3515,100
|
|
20250102,110500,77496475,3515,3515,3515,3515,11
|
|
20250102,110400,77457810,3515,3515,3515,3515,510
|
|
20250102,110300,75665160,3515,3515,3515,3515,20
|
|
20250102,110200,75594860,3520,3515,3520,3515,286
|
|
20250102,110100,74588190,3515,3515,3515,3515,10
|
|
20250102,110000,74553040,3515,3515,3515,3515,1112
|
|
20250102,105900,70644360,3515,3520,3520,3515,310
|
|
20250102,105800,69553210,3520,3515,3520,3515,11
|
|
20250102,105700,69514540,3515,3515,3515,3515,248
|
|
20250102,105600,68642820,3515,3520,3520,3515,82
|
|
20250102,105500,68354230,3515,3520,3520,3515,560
|
|
20250102,105400,66383330,3515,3520,3520,3515,167
|
|
20250102,105300,65795625,3520,3515,3520,3515,60
|
|
20250102,105200,65584475,3515,3515,3515,3515,10
|
|
20250102,105100,65549325,3520,3515,3520,3515,350
|
|
20250102,105000,64317375,3520,3515,3520,3515,1236
|
|
20250102,104900,59966720,3520,3520,3520,3515,1872
|
|
20250102,104800,53377330,3515,3515,3515,3515,11
|
|
20250102,104700,53338665,3520,3520,3520,3520,2466
|
|
20250102,104600,44658345,3520,3520,3520,3520,10
|
|
20250102,104500,44623145,3520,3525,3525,3520,193
|
|
20250102,104400,43942870,3525,3525,3525,3525,10
|
|
20250102,104300,43907620,3540,3540,3540,3525,15
|
|
20250102,104200,43854670,3525,3540,3540,3525,99
|
|
20250102,104100,43505680,3540,3520,3540,3520,1401
|
|
20250102,104000,38574120,3520,3520,3520,3520,11
|
|
20250102,103900,38535400,3520,3525,3525,3520,20
|
|
20250102,103800,38464950,3520,3520,3520,3520,24
|
|
20250102,103700,38380470,3525,3525,3525,3525,518
|
|
20250102,103600,36554520,3525,3535,3535,3525,911
|
|
20250102,103500,33343235,3525,3525,3525,3525,11
|
|
20250102,103400,33304460,3525,3525,3525,3525,10
|
|
20250102,103300,33269210,3525,3545,3545,3525,11
|
|
20250102,103200,33230415,3525,3525,3525,3525,160
|
|
20250102,103100,32666415,3545,3525,3545,3525,18
|
|
20250102,103000,32602905,3525,3525,3525,3525,150
|
|
20250102,102900,32074155,3525,3530,3550,3525,599
|
|
20250102,102800,29959720,3530,3550,3550,3530,11
|
|
20250102,102700,29920870,3530,3535,3535,3530,210
|
|
20250102,102600,29178570,3530,3530,3530,3530,27
|
|
20250102,102500,29083260,3530,3530,3530,3530,11
|
|
20250102,102400,29044430,3530,3530,3530,3530,10
|
|
20250102,102300,29009130,3530,3530,3530,3530,10
|
|
20250102,102200,28973830,3550,3530,3550,3530,510
|
|
20250102,102100,27165150,3530,3530,3530,3530,10
|
|
20250102,102000,27129850,3530,3530,3530,3530,10
|
|
20250102,101900,27094550,3525,3525,3525,3525,11
|
|
20250102,101800,27055775,3525,3525,3525,3525,20
|
|
20250102,101700,26985275,3525,3530,3530,3525,40
|
|
20250102,101600,26844170,3530,3530,3530,3530,10
|
|
20250102,101500,26808870,3530,3530,3530,3530,11
|
|
20250102,101400,26770040,3530,3530,3530,3530,10
|
|
20250102,101300,26734740,3530,3525,3530,3525,699
|
|
20250102,101200,24270715,3530,3525,3530,3525,720
|
|
20250102,101100,21732665,3525,3525,3525,3525,10
|
|
20250102,101000,21697415,3525,3530,3530,3520,712
|
|
20250102,100900,19187660,3525,3520,3525,3520,21
|
|
20250102,100800,19113685,3520,3525,3525,3520,214
|
|
20250102,100700,18359385,3520,3520,3520,3520,10
|
|
20250102,100600,18324185,3525,3525,3525,3525,65
|
|
20250102,100500,18095060,3525,3525,3525,3525,732
|
|
20250102,100400,15514760,3520,3525,3525,3520,1080
|
|
20250102,100300,11711360,3525,3520,3525,3515,2000
|
|
20250102,100200,4674740,3520,3530,3530,3520,390
|
|
20250102,100100,3300240,3535,3535,3555,3535,14
|
|
20250102,100000,3250690,3535,3560,3560,3535,915
|