600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195700,122232675,3440,3440,3440,3440,1633
|
|
20250102,195600,122232675,3440,3440,3440,3440,0
|
|
20250102,195500,122232675,3440,3440,3440,3440,0
|
|
20250102,195400,122232675,3440,3440,3440,3440,0
|
|
20250102,195300,122232675,3440,3440,3440,3440,0
|
|
20250102,195200,122232675,3440,3440,3440,3440,0
|
|
20250102,195100,122232675,3440,3440,3440,3440,0
|
|
20250102,195000,122232675,3440,3440,3440,3440,0
|
|
20250102,194900,122232675,3440,3440,3440,3440,0
|
|
20250102,194800,122232675,3440,3440,3440,3440,0
|
|
20250102,194700,122232675,3440,3440,3440,3440,0
|
|
20250102,194600,122232675,3440,3440,3440,3440,0
|
|
20250102,194500,122232675,3440,3440,3440,3440,0
|
|
20250102,194400,122232675,3440,3440,3440,3440,0
|
|
20250102,194300,122232675,3440,3440,3440,3440,0
|
|
20250102,194200,122232675,3440,3440,3440,3440,0
|
|
20250102,194100,122232675,3440,3440,3440,3440,0
|
|
20250102,194000,122232675,3440,3440,3440,3440,0
|
|
20250102,193900,122232675,3440,3440,3440,3440,0
|
|
20250102,193800,122232675,3440,3440,3440,3440,0
|
|
20250102,193700,122232675,3440,3440,3440,3440,0
|
|
20250102,193600,122232675,3440,3440,3440,3440,0
|
|
20250102,193500,122232675,3440,3440,3440,3440,0
|
|
20250102,193400,122232675,3440,3440,3440,3440,0
|
|
20250102,193300,122232675,3440,3440,3440,3440,0
|
|
20250102,193200,122232675,3440,3440,3440,3440,0
|
|
20250102,193100,122232675,3440,3440,3440,3440,0
|
|
20250102,193000,122232675,3440,3440,3440,3440,0
|
|
20250102,192900,122232675,3440,3440,3440,3440,0
|
|
20250102,192800,122232675,3440,3440,3440,3440,0
|
|
20250102,192700,122232675,3440,3440,3440,3440,1633
|
|
20250102,192600,122232675,3440,3440,3440,3440,0
|
|
20250102,192500,122232675,3440,3440,3440,3440,0
|
|
20250102,192400,122232675,3440,3440,3440,3440,0
|
|
20250102,192300,122232675,3440,3440,3440,3440,0
|
|
20250102,192200,122232675,3440,3440,3440,3440,0
|
|
20250102,192100,122232675,3440,3440,3440,3440,0
|
|
20250102,192000,122232675,3440,3440,3440,3440,0
|
|
20250102,191900,122232675,3440,3440,3440,3440,0
|
|
20250102,191800,122232675,3440,3440,3440,3440,0
|
|
20250102,191700,122232675,3440,3440,3440,3440,0
|
|
20250102,191600,122232675,3440,3440,3440,3440,0
|
|
20250102,191500,122232675,3440,3440,3440,3440,0
|
|
20250102,191400,122232675,3440,3440,3440,3440,0
|
|
20250102,191300,122232675,3440,3440,3440,3440,0
|
|
20250102,191200,122232675,3440,3440,3440,3440,0
|
|
20250102,191100,122232675,3440,3440,3440,3440,0
|
|
20250102,191000,122232675,3440,3440,3440,3440,0
|
|
20250102,190900,122232675,3440,3440,3440,3440,0
|
|
20250102,190800,122232675,3440,3440,3440,3440,0
|
|
20250102,190700,122232675,3440,3440,3440,3440,0
|
|
20250102,190600,122232675,3440,3440,3440,3440,0
|
|
20250102,190500,122232675,3440,3440,3440,3440,0
|
|
20250102,190400,122232675,3440,3440,3440,3440,0
|
|
20250102,190300,122232675,3440,3440,3440,3440,0
|
|
20250102,190200,122232675,3440,3440,3440,3440,0
|
|
20250102,190100,122232675,3440,3440,3440,3440,0
|
|
20250102,190000,122232675,3440,3440,3440,3440,0
|
|
20250102,185900,122232675,3440,3440,3440,3440,0
|
|
20250102,185800,122232675,3440,3440,3440,3440,0
|
|
20250102,185700,122232675,3440,3440,3440,3440,1633
|
|
20250102,185600,122232675,3440,3440,3440,3440,0
|
|
20250102,185500,122232675,3440,3440,3440,3440,0
|
|
20250102,185400,122232675,3440,3440,3440,3440,0
|
|
20250102,185300,122232675,3440,3440,3440,3440,0
|
|
20250102,185200,122232675,3440,3440,3440,3440,0
|
|
20250102,185100,122232675,3440,3440,3440,3440,0
|
|
20250102,185000,122232675,3440,3440,3440,3440,0
|
|
20250102,184900,122232675,3440,3440,3440,3440,0
|
|
20250102,184800,122232675,3440,3440,3440,3440,0
|
|
20250102,184700,122232675,3440,3440,3440,3440,0
|
|
20250102,184600,122232675,3440,3440,3440,3440,0
|
|
20250102,184500,122232675,3440,3440,3440,3440,0
|
|
20250102,184400,122232675,3440,3440,3440,3440,0
|
|
20250102,184300,122232675,3440,3440,3440,3440,0
|
|
20250102,184200,122232675,3440,3440,3440,3440,0
|
|
20250102,184100,122232675,3440,3440,3440,3440,0
|
|
20250102,184000,122232675,3440,3440,3440,3440,0
|
|
20250102,183900,122232675,3440,3440,3440,3440,0
|
|
20250102,183800,122232675,3440,3440,3440,3440,0
|
|
20250102,183700,122232675,3440,3440,3440,3440,0
|
|
20250102,183600,122232675,3440,3440,3440,3440,0
|
|
20250102,183500,122232675,3440,3440,3440,3440,0
|
|
20250102,183400,122232675,3440,3440,3440,3440,0
|
|
20250102,183300,122232675,3440,3440,3440,3440,0
|
|
20250102,183200,122232675,3440,3440,3440,3440,0
|
|
20250102,183100,122232675,3440,3440,3440,3440,0
|
|
20250102,183000,122232675,3440,3440,3440,3440,0
|
|
20250102,182900,122232675,3440,3440,3440,3440,0
|
|
20250102,182800,122232675,3440,3440,3440,3440,0
|
|
20250102,182700,122232675,3440,3440,3440,3440,1633
|
|
20250102,182600,122232675,3440,3440,3440,3440,0
|
|
20250102,182500,122232675,3440,3440,3440,3440,0
|
|
20250102,182400,122232675,3440,3440,3440,3440,0
|
|
20250102,182300,122232675,3440,3440,3440,3440,0
|
|
20250102,182200,122232675,3440,3440,3440,3440,0
|
|
20250102,182100,122232675,3440,3440,3440,3440,0
|
|
20250102,182000,122232675,3440,3440,3440,3440,0
|
|
20250102,181900,122232675,3440,3440,3440,3440,0
|
|
20250102,181800,122232675,3440,3440,3440,3440,0
|
|
20250102,181700,122232675,3440,3440,3440,3440,0
|
|
20250102,181600,122232675,3440,3440,3440,3440,0
|
|
20250102,181500,122232675,3440,3440,3440,3440,0
|
|
20250102,181400,122232675,3440,3440,3440,3440,0
|
|
20250102,181300,122232675,3440,3440,3440,3440,0
|
|
20250102,181200,122232675,3440,3440,3440,3440,0
|
|
20250102,181100,122232675,3440,3440,3440,3440,0
|
|
20250102,181000,122232675,3440,3440,3440,3440,0
|
|
20250102,180900,122232675,3440,3440,3440,3440,0
|
|
20250102,180800,122232675,3440,3440,3440,3440,0
|
|
20250102,180700,122232675,3440,3440,3440,3440,0
|
|
20250102,180600,122232675,3440,3440,3440,3440,0
|
|
20250102,180500,122232675,3440,3440,3440,3440,0
|
|
20250102,180400,122232675,3440,3440,3440,3440,0
|
|
20250102,180300,122232675,3440,3440,3440,3440,0
|
|
20250102,180200,122232675,3440,3440,3440,3440,0
|
|
20250102,180100,122232675,3440,3440,3440,3440,0
|
|
20250102,180000,122232675,3440,3440,3440,3440,0
|
|
20250102,175900,122232675,3440,3440,3440,3440,0
|
|
20250102,175800,122232675,3440,3440,3440,3440,0
|
|
20250102,175700,122232675,3440,3440,3440,3440,1633
|
|
20250102,175600,122232675,3440,3440,3440,3440,0
|
|
20250102,175500,122232675,3440,3440,3440,3440,0
|
|
20250102,175400,122232675,3440,3440,3440,3440,0
|
|
20250102,175300,122232675,3440,3440,3440,3440,0
|
|
20250102,175200,122232675,3440,3440,3440,3440,0
|
|
20250102,175100,122232675,3440,3440,3440,3440,0
|
|
20250102,175000,122232675,3440,3440,3440,3440,0
|
|
20250102,174900,122232675,3440,3440,3440,3440,0
|
|
20250102,174800,122232675,3440,3440,3440,3440,0
|
|
20250102,174700,122232675,3440,3440,3440,3440,0
|
|
20250102,174600,122232675,3440,3440,3440,3440,0
|
|
20250102,174500,122232675,3440,3440,3440,3440,0
|
|
20250102,174400,122232675,3440,3440,3440,3440,0
|
|
20250102,174300,122232675,3440,3440,3440,3440,0
|
|
20250102,174200,122232675,3440,3440,3440,3440,0
|
|
20250102,174100,122232675,3440,3440,3440,3440,0
|
|
20250102,174000,122232675,3440,3440,3440,3440,0
|
|
20250102,173900,122232675,3440,3440,3440,3440,0
|
|
20250102,173800,122232675,3440,3440,3440,3440,0
|
|
20250102,173700,122232675,3440,3440,3440,3440,0
|
|
20250102,173600,122232675,3440,3440,3440,3440,0
|
|
20250102,173500,122232675,3440,3440,3440,3440,0
|
|
20250102,173400,122232675,3440,3440,3440,3440,0
|
|
20250102,173300,122232675,3440,3440,3440,3440,0
|
|
20250102,173200,122232675,3440,3440,3440,3440,0
|
|
20250102,173100,122232675,3440,3440,3440,3440,0
|
|
20250102,173000,122232675,3440,3440,3440,3440,0
|
|
20250102,172900,122232675,3440,3440,3440,3440,0
|
|
20250102,172800,122232675,3440,3440,3440,3440,0
|
|
20250102,172700,122232675,3440,3440,3440,3440,1633
|
|
20250102,172600,122232675,3440,3440,3440,3440,0
|
|
20250102,172500,122232675,3440,3440,3440,3440,0
|
|
20250102,172400,122232675,3440,3440,3440,3440,0
|
|
20250102,172300,122232675,3440,3440,3440,3440,0
|
|
20250102,172200,122232675,3440,3440,3440,3440,0
|
|
20250102,172100,122232675,3440,3440,3440,3440,0
|
|
20250102,172000,122232675,3440,3440,3440,3440,0
|
|
20250102,171900,122232675,3440,3440,3440,3440,0
|
|
20250102,171800,122232675,3440,3440,3440,3440,0
|
|
20250102,171700,122232675,3440,3440,3440,3440,0
|
|
20250102,171600,122232675,3440,3440,3440,3440,0
|
|
20250102,171500,122232675,3440,3440,3440,3440,0
|
|
20250102,171400,122232675,3440,3440,3440,3440,0
|
|
20250102,171300,122232675,3440,3440,3440,3440,0
|
|
20250102,171200,122232675,3440,3440,3440,3440,0
|
|
20250102,171100,122232675,3440,3440,3440,3440,0
|
|
20250102,171000,122232675,3440,3440,3440,3440,0
|
|
20250102,170900,122232675,3440,3440,3440,3440,0
|
|
20250102,170800,122232675,3440,3440,3440,3440,0
|
|
20250102,170700,122232675,3440,3440,3440,3440,0
|
|
20250102,170600,122232675,3440,3440,3440,3440,0
|
|
20250102,170500,122232675,3440,3440,3440,3440,0
|
|
20250102,170400,122232675,3440,3440,3440,3440,0
|
|
20250102,170300,122232675,3440,3440,3440,3440,0
|
|
20250102,170200,122232675,3440,3440,3440,3440,0
|
|
20250102,170100,122232675,3440,3440,3440,3440,0
|
|
20250102,170000,122232675,3440,3440,3440,3440,0
|
|
20250102,165900,122232675,3440,3440,3440,3440,0
|
|
20250102,165800,122232675,3440,3440,3440,3440,0
|
|
20250102,165700,122232675,3440,3440,3440,3440,1633
|
|
20250102,165600,122232675,3440,3440,3440,3440,0
|
|
20250102,165500,122232675,3440,3440,3440,3440,0
|
|
20250102,165400,122232675,3440,3440,3440,3440,0
|
|
20250102,165300,122232675,3440,3440,3440,3440,0
|
|
20250102,165200,122232675,3440,3440,3440,3440,0
|
|
20250102,165100,122232675,3440,3440,3440,3440,0
|
|
20250102,165000,122232675,3440,3440,3440,3440,0
|
|
20250102,164900,122232675,3440,3440,3440,3440,0
|
|
20250102,164800,122232675,3440,3440,3440,3440,0
|
|
20250102,164700,122232675,3440,3440,3440,3440,0
|
|
20250102,164600,122232675,3440,3440,3440,3440,0
|
|
20250102,164500,122232675,3440,3440,3440,3440,0
|
|
20250102,164400,122232675,3440,3440,3440,3440,0
|
|
20250102,164300,122232675,3440,3440,3440,3440,0
|
|
20250102,164200,122232675,3440,3440,3440,3440,0
|
|
20250102,164100,122232675,3440,3440,3440,3440,0
|
|
20250102,164000,122232675,3440,3440,3440,3440,0
|
|
20250102,163900,122232675,3440,3440,3440,3440,0
|
|
20250102,163800,122232675,3440,3440,3440,3440,0
|
|
20250102,163700,122232675,3440,3440,3440,3440,0
|
|
20250102,163600,122232675,3440,3440,3440,3440,0
|
|
20250102,163500,122232675,3440,3440,3440,3440,0
|
|
20250102,163400,122232675,3440,3440,3440,3440,0
|
|
20250102,163300,122232675,3440,3440,3440,3440,0
|
|
20250102,163200,122232675,3440,3440,3440,3440,0
|
|
20250102,163100,122232675,3440,3440,3440,3440,0
|
|
20250102,163000,122232675,3440,3440,3440,3440,0
|
|
20250102,162900,122232675,3440,3440,3440,3440,0
|
|
20250102,162800,122232675,3440,3440,3440,3440,0
|
|
20250102,162700,122232675,3440,3440,3440,3440,1633
|
|
20250102,162600,122232675,3440,3440,3440,3440,0
|
|
20250102,162500,122232675,3440,3440,3440,3440,0
|
|
20250102,162400,122232675,3440,3440,3440,3440,0
|
|
20250102,162300,122232675,3440,3440,3440,3440,0
|
|
20250102,162200,122232675,3440,3440,3440,3440,0
|
|
20250102,162100,122232675,3440,3440,3440,3440,0
|
|
20250102,162000,122232675,3440,3440,3440,3440,0
|
|
20250102,161900,122232675,3440,3440,3440,3440,0
|
|
20250102,161800,122232675,3440,3440,3440,3440,0
|
|
20250102,161700,122232675,3440,3440,3440,3440,0
|
|
20250102,161600,122232675,3440,3440,3440,3440,0
|
|
20250102,161500,122232675,3440,3440,3440,3440,0
|
|
20250102,161400,122232675,3440,3440,3440,3440,0
|
|
20250102,161300,122232675,3440,3440,3440,3440,0
|
|
20250102,161200,122232675,3440,3440,3440,3440,0
|
|
20250102,161100,122232675,3440,3440,3440,3440,0
|
|
20250102,161000,122232675,3440,3440,3440,3440,0
|
|
20250102,160900,122232675,3440,3440,3440,3440,0
|
|
20250102,160800,122232675,3440,3440,3440,3440,0
|
|
20250102,160700,122232675,3440,3440,3440,3440,0
|
|
20250102,160600,122232675,3440,3440,3440,3440,0
|
|
20250102,160500,122232675,3440,3440,3440,3440,0
|
|
20250102,160400,122232675,3440,3440,3440,3440,0
|
|
20250102,160300,122232675,3440,3440,3440,3440,0
|
|
20250102,160200,122232675,3440,3440,3440,3440,0
|
|
20250102,160100,122232675,3440,3440,3440,3440,0
|
|
20250102,160000,122232675,3440,3440,3440,3440,0
|
|
20250102,155900,122232675,3440,3440,3440,3440,0
|
|
20250102,155800,122232675,3440,3440,3440,3440,0
|
|
20250102,155700,122232675,3440,3440,3440,3440,1633
|
|
20250102,155600,122232675,3440,3440,3440,3440,0
|
|
20250102,155500,122232675,3440,3440,3440,3440,0
|
|
20250102,155400,122232675,3440,3440,3440,3440,0
|
|
20250102,155300,122232675,3440,3440,3440,3440,0
|
|
20250102,155200,122232675,3440,3440,3440,3440,0
|
|
20250102,155100,122232675,3440,3440,3440,3440,0
|
|
20250102,155000,122232675,3440,3440,3440,3440,0
|
|
20250102,154900,122232675,3440,3440,3440,3440,0
|
|
20250102,154800,122232675,3440,3440,3440,3440,0
|
|
20250102,154700,122232675,3440,3440,3440,3440,0
|
|
20250102,154600,122232675,3440,3440,3440,3440,0
|
|
20250102,154500,122232675,3440,3440,3440,3440,0
|
|
20250102,154400,122232675,3440,3440,3440,3440,0
|
|
20250102,154300,122232675,3440,3440,3440,3440,0
|
|
20250102,154200,122232675,3440,3440,3440,3440,0
|
|
20250102,154100,122232675,3440,3440,3440,3440,0
|
|
20250102,154000,122232675,3440,3440,3440,3440,0
|
|
20250102,153900,122232675,3440,3440,3440,3440,0
|
|
20250102,153800,122232675,3440,3440,3440,3440,0
|
|
20250102,153700,122232675,3440,3440,3440,3440,0
|
|
20250102,153600,122232675,3440,3440,3440,3440,0
|
|
20250102,153500,122232675,3440,3440,3440,3440,0
|
|
20250102,153400,122232675,3440,3440,3440,3440,0
|
|
20250102,153300,122232675,3440,3440,3440,3440,0
|
|
20250102,153200,122232675,3440,3440,3440,3440,0
|
|
20250102,153100,122232675,3440,3440,3440,3440,0
|
|
20250102,153000,122232675,3440,3440,3440,3440,1633
|
|
20250102,152900,116615155,3440,3440,3440,3440,0
|
|
20250102,152800,116615155,3440,3440,3440,3440,0
|
|
20250102,152700,116615155,3440,3440,3440,3440,0
|
|
20250102,152600,116615155,3440,3440,3440,3440,0
|
|
20250102,152500,116615155,3440,3440,3440,3440,0
|
|
20250102,152400,116615155,3440,3440,3440,3440,0
|
|
20250102,152300,116615155,3440,3440,3440,3440,0
|
|
20250102,152200,116615155,3440,3440,3440,3440,0
|
|
20250102,152100,116615155,3440,3440,3440,3440,0
|
|
20250102,152000,116615155,3440,3440,3440,3440,0
|
|
20250102,151900,116615155,3440,3440,3440,3440,0
|
|
20250102,151800,116615155,3440,3440,3440,3440,0
|
|
20250102,151700,116615155,3440,3440,3440,3440,0
|
|
20250102,151600,116615155,3440,3445,3445,3440,474
|
|
20250102,151500,114982240,3455,3455,3455,3455,6
|
|
20250102,151400,114961510,3455,3455,3455,3455,1
|
|
20250102,151300,114958055,3445,3445,3445,3445,0
|
|
20250102,151200,114958055,3445,3445,3445,3445,0
|
|
20250102,151100,114958055,3445,3445,3445,3445,0
|
|
20250102,151000,114958055,3445,3445,3445,3445,0
|
|
20250102,150900,114958055,3445,3445,3445,3445,0
|
|
20250102,150800,114958055,3445,3445,3445,3445,0
|
|
20250102,150700,114958055,3445,3445,3445,3445,0
|
|
20250102,150600,114958055,3445,3445,3445,3445,0
|
|
20250102,150500,114958055,3445,3445,3445,3445,0
|
|
20250102,150400,114958055,3445,3445,3445,3445,0
|
|
20250102,150300,114958055,3445,3445,3445,3445,30
|
|
20250102,150200,114854705,3450,3450,3450,3450,0
|
|
20250102,150100,114854705,3450,3450,3450,3450,0
|
|
20250102,150000,114854705,3450,3450,3450,3450,0
|
|
20250102,145900,114854705,3450,3450,3450,3450,0
|
|
20250102,145800,114854705,3450,3450,3450,3450,0
|
|
20250102,145700,114854705,3450,3450,3450,3450,0
|
|
20250102,145600,114854705,3450,3450,3450,3450,0
|
|
20250102,145500,114854705,3450,3450,3450,3450,0
|
|
20250102,145400,114854705,3450,3450,3450,3450,0
|
|
20250102,145300,114854705,3450,3450,3450,3450,0
|
|
20250102,145200,114854705,3450,3450,3450,3450,1
|
|
20250102,145100,114851255,3445,3445,3445,3445,17
|
|
20250102,145000,114792690,3455,3455,3455,3455,0
|
|
20250102,144900,114792690,3455,3455,3455,3455,0
|
|
20250102,144800,114792690,3455,3450,3455,3450,176
|
|
20250102,144700,114185405,3450,3450,3450,3450,0
|
|
20250102,144600,114185405,3450,3450,3450,3450,0
|
|
20250102,144500,114185405,3450,3450,3450,3450,0
|
|
20250102,144400,114185405,3450,3450,3450,3450,0
|
|
20250102,144300,114185405,3450,3450,3450,3450,0
|
|
20250102,144200,114185405,3450,3450,3450,3450,0
|
|
20250102,144100,114185405,3450,3450,3450,3450,0
|
|
20250102,144000,114185405,3450,3450,3450,3450,0
|
|
20250102,143900,114185405,3450,3450,3450,3450,0
|
|
20250102,143800,114185405,3450,3450,3450,3450,0
|
|
20250102,143700,114185405,3450,3450,3450,3450,0
|
|
20250102,143600,114185405,3450,3450,3450,3450,0
|
|
20250102,143500,114185405,3450,3450,3450,3450,0
|
|
20250102,143400,114185405,3450,3450,3450,3450,0
|
|
20250102,143300,114185405,3450,3450,3450,3450,0
|
|
20250102,143200,114185405,3450,3450,3450,3450,0
|
|
20250102,143100,114185405,3450,3450,3450,3450,0
|
|
20250102,143000,114185405,3450,3450,3450,3450,0
|
|
20250102,142900,114185405,3450,3450,3450,3450,0
|
|
20250102,142800,114185405,3450,3450,3450,3450,0
|
|
20250102,142700,114185405,3450,3450,3450,3450,0
|
|
20250102,142600,114185405,3450,3450,3450,3450,1
|
|
20250102,142500,114181955,3450,3450,3450,3450,0
|
|
20250102,142400,114181955,3450,3450,3450,3450,0
|
|
20250102,142300,114181955,3450,3450,3450,3450,0
|
|
20250102,142200,114181955,3450,3450,3450,3450,0
|
|
20250102,142100,114181955,3450,3450,3450,3450,0
|
|
20250102,142000,114181955,3450,3450,3450,3450,0
|
|
20250102,141900,114181955,3450,3450,3450,3450,0
|
|
20250102,141800,114181955,3450,3450,3450,3450,0
|
|
20250102,141700,114181955,3450,3450,3450,3450,0
|
|
20250102,141600,114181955,3450,3450,3450,3450,0
|
|
20250102,141500,114181955,3450,3450,3450,3450,0
|
|
20250102,141400,114181955,3450,3450,3450,3450,0
|
|
20250102,141300,114181955,3450,3450,3450,3450,50
|
|
20250102,141200,114009455,3450,3450,3450,3450,1
|
|
20250102,141100,114006005,3450,3450,3450,3450,0
|
|
20250102,141000,114006005,3450,3450,3450,3450,0
|
|
20250102,140900,114006005,3450,3450,3450,3450,0
|
|
20250102,140800,114006005,3450,3450,3450,3450,0
|
|
20250102,140700,114006005,3450,3450,3450,3450,0
|
|
20250102,140600,114006005,3450,3450,3450,3450,0
|
|
20250102,140500,114006005,3450,3450,3450,3450,0
|
|
20250102,140400,114006005,3450,3450,3450,3450,6
|
|
20250102,140300,113985305,3450,3450,3450,3450,0
|
|
20250102,140200,113985305,3450,3450,3450,3450,111
|
|
20250102,140100,113602355,3450,3450,3450,3450,0
|
|
20250102,140000,113602355,3450,3450,3450,3450,0
|
|
20250102,135900,113602355,3450,3450,3450,3450,0
|
|
20250102,135800,113602355,3450,3450,3450,3450,0
|
|
20250102,135700,113602355,3450,3450,3450,3450,0
|
|
20250102,135600,113602355,3450,3450,3450,3450,0
|
|
20250102,135500,113602355,3450,3450,3450,3450,0
|
|
20250102,135400,113602355,3450,3450,3450,3450,0
|
|
20250102,135300,113602355,3450,3450,3450,3450,0
|
|
20250102,135200,113602355,3450,3450,3450,3450,0
|
|
20250102,135100,113602355,3450,3445,3450,3445,5
|
|
20250102,135000,113585125,3440,3440,3440,3440,0
|
|
20250102,134900,113585125,3440,3440,3440,3440,0
|
|
20250102,134800,113585125,3440,3440,3440,3440,0
|
|
20250102,134700,113585125,3440,3440,3440,3440,0
|
|
20250102,134600,113585125,3440,3440,3440,3440,0
|
|
20250102,134500,113585125,3440,3440,3440,3440,0
|
|
20250102,134400,113585125,3440,3440,3440,3440,0
|
|
20250102,134300,113585125,3440,3440,3440,3440,0
|
|
20250102,134200,113585125,3440,3440,3440,3440,0
|
|
20250102,134100,113585125,3440,3440,3440,3440,0
|
|
20250102,134000,113585125,3440,3440,3440,3440,0
|
|
20250102,133900,113585125,3440,3440,3440,3440,0
|
|
20250102,133800,113585125,3440,3440,3440,3440,0
|
|
20250102,133700,113585125,3440,3440,3440,3440,0
|
|
20250102,133600,113585125,3440,3440,3440,3440,0
|
|
20250102,133500,113585125,3440,3440,3440,3440,0
|
|
20250102,133400,113585125,3440,3440,3440,3440,5
|
|
20250102,133300,113567925,3440,3440,3440,3440,0
|
|
20250102,133200,113567925,3440,3440,3440,3440,0
|
|
20250102,133100,113567925,3440,3440,3440,3440,0
|
|
20250102,133000,113567925,3440,3440,3440,3440,0
|
|
20250102,132900,113567925,3440,3440,3440,3440,0
|
|
20250102,132800,113567925,3440,3440,3440,3440,453
|
|
20250102,132700,112009605,3440,3440,3440,3440,0
|
|
20250102,132600,112009605,3440,3440,3440,3440,0
|
|
20250102,132500,112009605,3440,3440,3440,3440,42
|
|
20250102,132400,111865125,3445,3445,3445,3445,0
|
|
20250102,132300,111865125,3445,3445,3445,3445,0
|
|
20250102,132200,111865125,3445,3445,3445,3445,0
|
|
20250102,132100,111865125,3445,3445,3445,3445,0
|
|
20250102,132000,111865125,3445,3445,3445,3445,0
|
|
20250102,131900,111865125,3445,3445,3445,3445,0
|
|
20250102,131800,111865125,3445,3445,3445,3445,3
|
|
20250102,131700,111854790,3440,3445,3445,3440,605
|
|
20250102,131600,109773565,3445,3445,3445,3445,0
|
|
20250102,131500,109773565,3445,3445,3445,3445,0
|
|
20250102,131400,109773565,3445,3445,3445,3445,4
|
|
20250102,131300,109759785,3445,3445,3445,3445,0
|
|
20250102,131200,109759785,3445,3445,3445,3445,57
|
|
20250102,131100,109563420,3450,3450,3450,3450,0
|
|
20250102,131000,109563420,3450,3450,3450,3450,0
|
|
20250102,130900,109563420,3450,3450,3450,3450,0
|
|
20250102,130800,109563420,3450,3450,3450,3450,1
|
|
20250102,130700,109559970,3450,3450,3450,3450,0
|
|
20250102,130600,109559970,3450,3450,3450,3450,0
|
|
20250102,130500,109559970,3450,3450,3450,3450,0
|
|
20250102,130400,109559970,3450,3440,3450,3440,351
|
|
20250102,130300,108352520,3450,3450,3450,3450,0
|
|
20250102,130200,108352520,3450,3445,3450,3440,17
|
|
20250102,130100,108293955,3445,3445,3445,3445,7
|
|
20250102,130000,108269840,3450,3450,3450,3450,1
|
|
20250102,125900,108266390,3450,3450,3450,3440,3
|
|
20250102,125800,108256050,3450,3450,3450,3450,0
|
|
20250102,125700,108256050,3450,3450,3450,3450,0
|
|
20250102,125600,108256050,3450,3450,3450,3450,1
|
|
20250102,125500,108252600,3450,3450,3450,3450,1
|
|
20250102,125400,108249150,3450,3450,3450,3450,1
|
|
20250102,125300,108245700,3450,3450,3450,3450,0
|
|
20250102,125200,108245700,3450,3450,3450,3450,0
|
|
20250102,125100,108245700,3450,3450,3450,3450,11
|
|
20250102,125000,108207750,3440,3440,3440,3440,0
|
|
20250102,124900,108207750,3440,3440,3440,3440,42
|
|
20250102,124800,108063270,3450,3445,3450,3445,301
|
|
20250102,124700,107024885,3445,3445,3445,3445,0
|
|
20250102,124600,107024885,3445,3445,3445,3445,0
|
|
20250102,124500,107024885,3445,3445,3445,3445,4
|
|
20250102,124400,107011105,3445,3445,3445,3445,0
|
|
20250102,124300,107011105,3445,3450,3450,3445,201
|
|
20250102,124200,106318655,3445,3445,3445,3445,0
|
|
20250102,124100,106318655,3445,3445,3445,3445,0
|
|
20250102,124000,106318655,3445,3450,3450,3445,901
|
|
20250102,123900,103214705,3450,3450,3450,3450,0
|
|
20250102,123800,103214705,3450,3450,3450,3450,0
|
|
20250102,123700,103214705,3450,3450,3450,3450,1
|
|
20250102,123600,103211255,3445,3445,3445,3445,0
|
|
20250102,123500,103211255,3445,3445,3445,3445,11
|
|
20250102,123400,103173360,3445,3445,3445,3445,0
|
|
20250102,123300,103173360,3445,3445,3445,3445,5
|
|
20250102,123200,103156135,3445,3445,3445,3445,1
|
|
20250102,123100,103152690,3445,3445,3445,3445,63
|
|
20250102,123000,102935655,3450,3445,3450,3445,3
|
|
20250102,122900,102925315,3445,3450,3450,3445,307
|
|
20250102,122800,101867695,3440,3440,3440,3440,0
|
|
20250102,122700,101867695,3440,3440,3440,3440,0
|
|
20250102,122600,101867695,3440,3440,3440,3440,0
|
|
20250102,122500,101867695,3440,3455,3455,3440,3952
|
|
20250102,122400,88244155,3460,3460,3460,3460,1
|
|
20250102,122300,88240695,3460,3460,3460,3460,0
|
|
20250102,122200,88240695,3460,3460,3460,3460,0
|
|
20250102,122100,88240695,3460,3460,3460,3460,1
|
|
20250102,122000,88237235,3460,3460,3460,3460,0
|
|
20250102,121900,88237235,3460,3460,3460,3460,2
|
|
20250102,121800,88230315,3460,3460,3460,3460,1
|
|
20250102,121700,88226855,3460,3460,3460,3460,0
|
|
20250102,121600,88226855,3460,3460,3460,3460,2
|
|
20250102,121500,88219935,3460,3460,3460,3460,0
|
|
20250102,121400,88219935,3460,3460,3460,3460,62
|
|
20250102,121300,88005415,3460,3460,3460,3460,1
|
|
20250102,121200,88001955,3455,3460,3460,3455,23
|
|
20250102,121100,87922485,3460,3460,3460,3460,20
|
|
20250102,121000,87853285,3460,3460,3460,3460,1
|
|
20250102,120900,87849825,3460,3460,3460,3460,0
|
|
20250102,120800,87849825,3460,3460,3460,3460,0
|
|
20250102,120700,87849825,3460,3460,3460,3460,1
|
|
20250102,120600,87846365,3460,3460,3460,3460,0
|
|
20250102,120500,87846365,3460,3460,3460,3460,201
|
|
20250102,120400,87150905,3460,3460,3460,3460,0
|
|
20250102,120300,87150905,3460,3460,3460,3460,0
|
|
20250102,120200,87150905,3460,3460,3460,3460,2
|
|
20250102,120100,87143985,3460,3460,3460,3460,0
|
|
20250102,120000,87143985,3460,3460,3460,3460,0
|
|
20250102,115900,87143985,3460,3460,3460,3460,1
|
|
20250102,115800,87140525,3460,3460,3460,3460,821
|
|
20250102,115700,84299865,3460,3460,3460,3460,50
|
|
20250102,115600,84126865,3460,3460,3460,3460,451
|
|
20250102,115500,82566405,3460,3460,3460,3460,0
|
|
20250102,115400,82566405,3460,3460,3460,3455,3
|
|
20250102,115300,82556030,3460,3460,3460,3460,0
|
|
20250102,115200,82556030,3460,3460,3460,3460,0
|
|
20250102,115100,82556030,3460,3455,3460,3455,2
|
|
20250102,115000,82549115,3460,3460,3460,3460,0
|
|
20250102,114900,82549115,3460,3460,3460,3460,6
|
|
20250102,114800,82528355,3460,3460,3460,3460,2
|
|
20250102,114700,82521435,3460,3460,3460,3460,860
|
|
20250102,114600,79545835,3460,3460,3460,3460,1
|
|
20250102,114500,79542375,3460,3460,3460,3460,0
|
|
20250102,114400,79542375,3460,3460,3460,3460,0
|
|
20250102,114300,79542375,3460,3460,3460,3460,1
|
|
20250102,114200,79538915,3460,3460,3460,3460,0
|
|
20250102,114100,79538915,3460,3450,3460,3450,125
|
|
20250102,114000,79106490,3455,3455,3455,3455,2
|
|
20250102,113900,79099580,3455,3455,3455,3455,5
|
|
20250102,113800,79082305,3455,3455,3455,3455,2
|
|
20250102,113700,79075395,3455,3455,3455,3455,1
|
|
20250102,113600,79071940,3455,3460,3460,3455,297
|
|
20250102,113500,78045795,3460,3480,3480,3455,16793
|
|
20250102,113400,19933550,3475,3475,3475,3475,0
|
|
20250102,113300,19933550,3475,3475,3475,3475,12
|
|
20250102,113200,19891850,3475,3475,3475,3475,0
|
|
20250102,113100,19891850,3475,3490,3490,3475,405
|
|
20250102,113000,18482685,3490,3490,3490,3490,0
|
|
20250102,112900,18482685,3490,3490,3490,3490,0
|
|
20250102,112800,18482685,3490,3500,3500,3490,1307
|
|
20250102,112700,13920325,3510,3510,3510,3510,1
|
|
20250102,112600,13916815,3510,3510,3510,3510,0
|
|
20250102,112500,13916815,3510,3510,3510,3510,0
|
|
20250102,112400,13916815,3510,3510,3510,3510,1
|
|
20250102,112300,13913305,3510,3510,3510,3510,0
|
|
20250102,112200,13913305,3510,3510,3510,3510,0
|
|
20250102,112100,13913305,3510,3510,3510,3510,1
|
|
20250102,112000,13909795,3530,3530,3530,3530,0
|
|
20250102,111900,13909795,3530,3530,3530,3530,0
|
|
20250102,111800,13909795,3530,3530,3530,3530,1
|
|
20250102,111700,13906265,3535,3505,3535,3505,50
|
|
20250102,111600,13730985,3505,3505,3505,3505,4
|
|
20250102,111500,13716965,3505,3505,3505,3505,0
|
|
20250102,111400,13716965,3505,3505,3505,3505,0
|
|
20250102,111300,13716965,3505,3505,3505,3505,1
|
|
20250102,111200,13713460,3505,3505,3505,3505,0
|
|
20250102,111100,13713460,3505,3505,3505,3505,0
|
|
20250102,111000,13713460,3505,3505,3505,3505,1
|
|
20250102,110900,13709955,3505,3505,3505,3505,0
|
|
20250102,110800,13709955,3505,3505,3505,3505,1
|
|
20250102,110700,13706450,3505,3505,3505,3505,1
|
|
20250102,110600,13702945,3495,3495,3495,3495,0
|
|
20250102,110500,13702945,3495,3495,3495,3495,1
|
|
20250102,110400,13699450,3535,3535,3535,3535,0
|
|
20250102,110300,13699450,3535,3490,3535,3490,16
|
|
20250102,110200,13643495,3490,3490,3490,3490,58
|
|
20250102,110100,13441075,3490,3490,3490,3490,0
|
|
20250102,110000,13441075,3490,3490,3490,3490,0
|
|
20250102,105900,13441075,3490,3490,3490,3490,1
|
|
20250102,105800,13437585,3490,3490,3490,3490,53
|
|
20250102,105700,13252615,3490,3490,3490,3490,2
|
|
20250102,105600,13245635,3490,3490,3490,3490,51
|
|
20250102,105500,13067645,3490,3490,3490,3490,1
|
|
20250102,105400,13064155,3490,3490,3490,3490,3
|
|
20250102,105300,13053685,3490,3490,3490,3490,3
|
|
20250102,105200,13043215,3490,3490,3490,3490,0
|
|
20250102,105100,13043215,3490,3490,3490,3490,1
|
|
20250102,105000,13039725,3490,3495,3495,3485,180
|
|
20250102,104900,12412120,3490,3490,3490,3490,0
|
|
20250102,104800,12412120,3490,3495,3495,3490,10
|
|
20250102,104700,12377210,3505,3505,3505,3505,0
|
|
20250102,104600,12377210,3505,3505,3505,3505,1
|
|
20250102,104500,12373705,3505,3505,3505,3505,0
|
|
20250102,104400,12373705,3505,3505,3505,3505,0
|
|
20250102,104300,12373705,3505,3505,3505,3505,2
|
|
20250102,104200,12366695,3505,3505,3505,3505,1
|
|
20250102,104100,12363190,3500,3500,3500,3500,0
|
|
20250102,104000,12363190,3500,3500,3500,3500,1
|
|
20250102,103900,12359690,3520,3500,3525,3500,8
|
|
20250102,103800,12331570,3500,3500,3500,3500,218
|
|
20250102,103700,11568570,3540,3540,3540,3540,0
|
|
20250102,103600,11568570,3540,3490,3540,3490,1020
|
|
20250102,103500,8006865,3490,3500,3500,3490,639
|
|
20250102,103400,5770860,3505,3505,3505,3505,39
|
|
20250102,103300,5634165,3515,3515,3515,3515,0
|
|
20250102,103200,5634165,3515,3515,3515,3515,0
|
|
20250102,103100,5634165,3515,3515,3515,3515,0
|
|
20250102,103000,5634165,3515,3505,3530,3505,730
|
|
20250102,102900,3058745,3510,3510,3510,3510,1
|
|
20250102,102800,3055235,3510,3510,3510,3510,0
|
|
20250102,102700,3055235,3510,3510,3510,3510,0
|
|
20250102,102600,3055235,3510,3510,3510,3510,0
|
|
20250102,102500,3055235,3510,3530,3530,3510,55
|
|
20250102,102400,2861390,3530,3530,3550,3530,622
|
|
20250102,102300,665710,3530,3505,3550,3505,77
|
|
20250102,102200,394315,3500,3500,3500,3500,0
|
|
20250102,102100,394315,3500,3500,3500,3500,0
|
|
20250102,102000,394315,3500,3500,3500,3500,2
|
|
20250102,101900,387315,3500,3505,3505,3500,3
|
|
20250102,101800,376810,3500,3500,3500,3500,1
|
|
20250102,101700,373310,3510,3510,3510,3510,0
|
|
20250102,101600,373310,3510,3510,3510,3510,1
|
|
20250102,101500,369800,3510,3510,3510,3510,0
|
|
20250102,101400,369800,3510,3510,3510,3510,1
|
|
20250102,101300,366290,3510,3510,3510,3510,1
|
|
20250102,101200,362780,3500,3500,3500,3500,0
|
|
20250102,101100,362780,3500,3515,3515,3500,3
|
|
20250102,101000,352265,3515,3515,3515,3515,3
|
|
20250102,100900,341720,3525,3525,3525,3525,0
|
|
20250102,100800,341720,3525,3525,3525,3525,1
|
|
20250102,100700,338195,3505,3520,3520,3505,8
|
|
20250102,100600,310095,3525,3525,3525,3525,0
|
|
20250102,100500,310095,3525,3525,3525,3525,1
|
|
20250102,100400,306570,3490,3490,3490,3490,1
|
|
20250102,100300,303080,3525,3520,3525,3520,4
|
|
20250102,100200,288995,3495,3495,3495,3495,24
|
|
20250102,100100,205115,3500,3510,3510,3500,7
|
|
20250102,100000,180595,3515,3545,3545,3515,51
|