543 lines
26 KiB
CSV
543 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,190000,214408800,5040,5040,5040,5040,1558
|
|
20250102,185900,214408800,5040,5040,5040,5040,0
|
|
20250102,185800,214408800,5040,5040,5040,5040,0
|
|
20250102,185700,214408800,5040,5040,5040,5040,0
|
|
20250102,185600,214408800,5040,5040,5040,5040,0
|
|
20250102,185500,214408800,5040,5040,5040,5040,0
|
|
20250102,185400,214408800,5040,5040,5040,5040,0
|
|
20250102,185300,214408800,5040,5040,5040,5040,0
|
|
20250102,185200,214408800,5040,5040,5040,5040,0
|
|
20250102,185100,214408800,5040,5040,5040,5040,0
|
|
20250102,185000,214408800,5040,5040,5040,5040,0
|
|
20250102,184900,214408800,5040,5040,5040,5040,0
|
|
20250102,184800,214408800,5040,5040,5040,5040,0
|
|
20250102,184700,214408800,5040,5040,5040,5040,0
|
|
20250102,184600,214408800,5040,5040,5040,5040,0
|
|
20250102,184500,214408800,5040,5040,5040,5040,0
|
|
20250102,184400,214408800,5040,5040,5040,5040,0
|
|
20250102,184300,214408800,5040,5040,5040,5040,0
|
|
20250102,184200,214408800,5040,5040,5040,5040,0
|
|
20250102,184100,214408800,5040,5040,5040,5040,0
|
|
20250102,184000,214408800,5040,5040,5040,5040,0
|
|
20250102,183900,214408800,5040,5040,5040,5040,0
|
|
20250102,183800,214408800,5040,5040,5040,5040,0
|
|
20250102,183700,214408800,5040,5040,5040,5040,0
|
|
20250102,183600,214408800,5040,5040,5040,5040,0
|
|
20250102,183500,214408800,5040,5040,5040,5040,0
|
|
20250102,183400,214408800,5040,5040,5040,5040,0
|
|
20250102,183300,214408800,5040,5040,5040,5040,0
|
|
20250102,183200,214408800,5040,5040,5040,5040,0
|
|
20250102,183100,214408800,5040,5040,5040,5040,0
|
|
20250102,183000,214408800,5040,5040,5040,5040,1558
|
|
20250102,182900,214408800,5040,5040,5040,5040,0
|
|
20250102,182800,214408800,5040,5040,5040,5040,0
|
|
20250102,182700,214408800,5040,5040,5040,5040,0
|
|
20250102,182600,214408800,5040,5040,5040,5040,0
|
|
20250102,182500,214408800,5040,5040,5040,5040,0
|
|
20250102,182400,214408800,5040,5040,5040,5040,0
|
|
20250102,182300,214408800,5040,5040,5040,5040,0
|
|
20250102,182200,214408800,5040,5040,5040,5040,0
|
|
20250102,182100,214408800,5040,5040,5040,5040,0
|
|
20250102,182000,214408800,5040,5040,5040,5040,0
|
|
20250102,181900,214408800,5040,5040,5040,5040,0
|
|
20250102,181800,214408800,5040,5040,5040,5040,0
|
|
20250102,181700,214408800,5040,5040,5040,5040,0
|
|
20250102,181600,214408800,5040,5040,5040,5040,0
|
|
20250102,181500,214408800,5040,5040,5040,5040,0
|
|
20250102,181400,214408800,5040,5040,5040,5040,0
|
|
20250102,181300,214408800,5040,5040,5040,5040,0
|
|
20250102,181200,214408800,5040,5040,5040,5040,0
|
|
20250102,181100,214408800,5040,5040,5040,5040,0
|
|
20250102,181000,214408800,5040,5040,5040,5040,0
|
|
20250102,180900,214408800,5040,5040,5040,5040,0
|
|
20250102,180800,214408800,5040,5040,5040,5040,0
|
|
20250102,180700,214408800,5040,5040,5040,5040,0
|
|
20250102,180600,214408800,5040,5040,5040,5040,0
|
|
20250102,180500,214408800,5040,5040,5040,5040,0
|
|
20250102,180400,214408800,5040,5040,5040,5040,0
|
|
20250102,180300,214408800,5040,5040,5040,5040,0
|
|
20250102,180200,214408800,5040,5040,5040,5040,0
|
|
20250102,180100,214408800,5040,5040,5040,5040,0
|
|
20250102,180000,214408800,5040,5040,5040,5040,1558
|
|
20250102,175900,214408800,5040,5040,5040,5040,0
|
|
20250102,175800,214408800,5040,5040,5040,5040,0
|
|
20250102,175700,214408800,5040,5040,5040,5040,0
|
|
20250102,175600,214408800,5040,5040,5040,5040,0
|
|
20250102,175500,214408800,5040,5040,5040,5040,0
|
|
20250102,175400,214408800,5040,5040,5040,5040,0
|
|
20250102,175300,214408800,5040,5040,5040,5040,0
|
|
20250102,175200,214408800,5040,5040,5040,5040,0
|
|
20250102,175100,214408800,5040,5040,5040,5040,0
|
|
20250102,175000,214408800,5040,5040,5040,5040,0
|
|
20250102,174900,214408800,5040,5040,5040,5040,0
|
|
20250102,174800,214408800,5040,5040,5040,5040,0
|
|
20250102,174700,214408800,5040,5040,5040,5040,0
|
|
20250102,174600,214408800,5040,5040,5040,5040,0
|
|
20250102,174500,214408800,5040,5040,5040,5040,0
|
|
20250102,174400,214408800,5040,5040,5040,5040,0
|
|
20250102,174300,214408800,5040,5040,5040,5040,0
|
|
20250102,174200,214408800,5040,5040,5040,5040,0
|
|
20250102,174100,214408800,5040,5040,5040,5040,0
|
|
20250102,174000,214408800,5040,5040,5040,5040,0
|
|
20250102,173900,214408800,5040,5040,5040,5040,0
|
|
20250102,173800,214408800,5040,5040,5040,5040,0
|
|
20250102,173700,214408800,5040,5040,5040,5040,0
|
|
20250102,173600,214408800,5040,5040,5040,5040,0
|
|
20250102,173500,214408800,5040,5040,5040,5040,0
|
|
20250102,173400,214408800,5040,5040,5040,5040,0
|
|
20250102,173300,214408800,5040,5040,5040,5040,0
|
|
20250102,173200,214408800,5040,5040,5040,5040,0
|
|
20250102,173100,214408800,5040,5040,5040,5040,0
|
|
20250102,173000,214408800,5040,5040,5040,5040,1558
|
|
20250102,172900,214408800,5040,5040,5040,5040,0
|
|
20250102,172800,214408800,5040,5040,5040,5040,0
|
|
20250102,172700,214408800,5040,5040,5040,5040,0
|
|
20250102,172600,214408800,5040,5040,5040,5040,0
|
|
20250102,172500,214408800,5040,5040,5040,5040,0
|
|
20250102,172400,214408800,5040,5040,5040,5040,0
|
|
20250102,172300,214408800,5040,5040,5040,5040,0
|
|
20250102,172200,214408800,5040,5040,5040,5040,0
|
|
20250102,172100,214408800,5040,5040,5040,5040,0
|
|
20250102,172000,214408800,5040,5040,5040,5040,0
|
|
20250102,171900,214408800,5040,5040,5040,5040,0
|
|
20250102,171800,214408800,5040,5040,5040,5040,0
|
|
20250102,171700,214408800,5040,5040,5040,5040,0
|
|
20250102,171600,214408800,5040,5040,5040,5040,0
|
|
20250102,171500,214408800,5040,5040,5040,5040,0
|
|
20250102,171400,214408800,5040,5040,5040,5040,0
|
|
20250102,171300,214408800,5040,5040,5040,5040,0
|
|
20250102,171200,214408800,5040,5040,5040,5040,0
|
|
20250102,171100,214408800,5040,5040,5040,5040,0
|
|
20250102,171000,214408800,5040,5040,5040,5040,0
|
|
20250102,170900,214408800,5040,5040,5040,5040,0
|
|
20250102,170800,214408800,5040,5040,5040,5040,0
|
|
20250102,170700,214408800,5040,5040,5040,5040,0
|
|
20250102,170600,214408800,5040,5040,5040,5040,0
|
|
20250102,170500,214408800,5040,5040,5040,5040,0
|
|
20250102,170400,214408800,5040,5040,5040,5040,0
|
|
20250102,170300,214408800,5040,5040,5040,5040,0
|
|
20250102,170200,214408800,5040,5040,5040,5040,0
|
|
20250102,170100,214408800,5040,5040,5040,5040,0
|
|
20250102,170000,214408800,5040,5040,5040,5040,1558
|
|
20250102,165900,214408800,5040,5040,5040,5040,0
|
|
20250102,165800,214408800,5040,5040,5040,5040,0
|
|
20250102,165700,214408800,5040,5040,5040,5040,0
|
|
20250102,165600,214408800,5040,5040,5040,5040,0
|
|
20250102,165500,214408800,5040,5040,5040,5040,0
|
|
20250102,165400,214408800,5040,5040,5040,5040,0
|
|
20250102,165300,214408800,5040,5040,5040,5040,0
|
|
20250102,165200,214408800,5040,5040,5040,5040,0
|
|
20250102,165100,214408800,5040,5040,5040,5040,0
|
|
20250102,165000,214408800,5040,5040,5040,5040,0
|
|
20250102,164900,214408800,5040,5040,5040,5040,0
|
|
20250102,164800,214408800,5040,5040,5040,5040,0
|
|
20250102,164700,214408800,5040,5040,5040,5040,0
|
|
20250102,164600,214408800,5040,5040,5040,5040,0
|
|
20250102,164500,214408800,5040,5040,5040,5040,0
|
|
20250102,164400,214408800,5040,5040,5040,5040,0
|
|
20250102,164300,214408800,5040,5040,5040,5040,0
|
|
20250102,164200,214408800,5040,5040,5040,5040,0
|
|
20250102,164100,214408800,5040,5040,5040,5040,0
|
|
20250102,164000,214408800,5040,5040,5040,5040,0
|
|
20250102,163900,214408800,5040,5040,5040,5040,0
|
|
20250102,163800,214408800,5040,5040,5040,5040,0
|
|
20250102,163700,214408800,5040,5040,5040,5040,0
|
|
20250102,163600,214408800,5040,5040,5040,5040,0
|
|
20250102,163500,214408800,5040,5040,5040,5040,0
|
|
20250102,163400,214408800,5040,5040,5040,5040,0
|
|
20250102,163300,214408800,5040,5040,5040,5040,0
|
|
20250102,163200,214408800,5040,5040,5040,5040,0
|
|
20250102,163100,214408800,5040,5040,5040,5040,0
|
|
20250102,163000,214408800,5040,5040,5040,5040,1558
|
|
20250102,162900,214408800,5040,5040,5040,5040,0
|
|
20250102,162800,214408800,5040,5040,5040,5040,0
|
|
20250102,162700,214408800,5040,5040,5040,5040,0
|
|
20250102,162600,214408800,5040,5040,5040,5040,0
|
|
20250102,162500,214408800,5040,5040,5040,5040,0
|
|
20250102,162400,214408800,5040,5040,5040,5040,0
|
|
20250102,162300,214408800,5040,5040,5040,5040,0
|
|
20250102,162200,214408800,5040,5040,5040,5040,0
|
|
20250102,162100,214408800,5040,5040,5040,5040,0
|
|
20250102,162000,214408800,5040,5040,5040,5040,0
|
|
20250102,161900,214408800,5040,5040,5040,5040,0
|
|
20250102,161800,214408800,5040,5040,5040,5040,0
|
|
20250102,161700,214408800,5040,5040,5040,5040,0
|
|
20250102,161600,214408800,5040,5040,5040,5040,0
|
|
20250102,161500,214408800,5040,5040,5040,5040,0
|
|
20250102,161400,214408800,5040,5040,5040,5040,0
|
|
20250102,161300,214408800,5040,5040,5040,5040,0
|
|
20250102,161200,214408800,5040,5040,5040,5040,0
|
|
20250102,161100,214408800,5040,5040,5040,5040,0
|
|
20250102,161000,214408800,5040,5040,5040,5040,0
|
|
20250102,160900,214408800,5040,5040,5040,5040,0
|
|
20250102,160800,214408800,5040,5040,5040,5040,0
|
|
20250102,160700,214408800,5040,5040,5040,5040,0
|
|
20250102,160600,214408800,5040,5040,5040,5040,0
|
|
20250102,160500,214408800,5040,5040,5040,5040,0
|
|
20250102,160400,214408800,5040,5040,5040,5040,0
|
|
20250102,160300,214408800,5040,5040,5040,5040,0
|
|
20250102,160200,214408800,5040,5040,5040,5040,0
|
|
20250102,160100,214408800,5040,5040,5040,5040,0
|
|
20250102,160000,214408800,5040,5040,5040,5040,1558
|
|
20250102,155900,214408800,5040,5040,5040,5040,0
|
|
20250102,155800,214408800,5040,5040,5040,5040,0
|
|
20250102,155700,214408800,5040,5040,5040,5040,0
|
|
20250102,155600,214408800,5040,5040,5040,5040,0
|
|
20250102,155500,214408800,5040,5040,5040,5040,0
|
|
20250102,155400,214408800,5040,5040,5040,5040,0
|
|
20250102,155300,214408800,5040,5040,5040,5040,0
|
|
20250102,155200,214408800,5040,5040,5040,5040,0
|
|
20250102,155100,214408800,5040,5040,5040,5040,0
|
|
20250102,155000,214408800,5040,5040,5040,5040,0
|
|
20250102,154900,214408800,5040,5040,5040,5040,0
|
|
20250102,154800,214408800,5040,5040,5040,5040,0
|
|
20250102,154700,214408800,5040,5040,5040,5040,0
|
|
20250102,154600,214408800,5040,5040,5040,5040,0
|
|
20250102,154500,214408800,5040,5040,5040,5040,0
|
|
20250102,154400,214408800,5040,5040,5040,5040,0
|
|
20250102,154300,214408800,5040,5040,5040,5040,0
|
|
20250102,154200,214408800,5040,5040,5040,5040,0
|
|
20250102,154100,214408800,5040,5040,5040,5040,0
|
|
20250102,154000,214408800,5040,5040,5040,5040,0
|
|
20250102,153900,214408800,5040,5040,5040,5040,0
|
|
20250102,153800,214408800,5040,5040,5040,5040,0
|
|
20250102,153700,214408800,5040,5040,5040,5040,0
|
|
20250102,153600,214408800,5040,5040,5040,5040,0
|
|
20250102,153500,214408800,5040,5040,5040,5040,0
|
|
20250102,153400,214408800,5040,5040,5040,5040,0
|
|
20250102,153300,214408800,5040,5040,5040,5040,0
|
|
20250102,153200,214408800,5040,5040,5040,5040,0
|
|
20250102,153100,214408800,5040,5040,5040,5040,0
|
|
20250102,153000,214408800,5040,5040,5040,5040,3116
|
|
20250102,152900,206556480,5020,5020,5020,5020,0
|
|
20250102,152800,206556480,5020,5020,5020,5020,0
|
|
20250102,152700,206556480,5020,5020,5020,5020,0
|
|
20250102,152600,206556480,5020,5020,5020,5020,0
|
|
20250102,152500,206556480,5020,5020,5020,5020,0
|
|
20250102,152400,206556480,5020,5020,5020,5020,0
|
|
20250102,152300,206556480,5020,5020,5020,5020,0
|
|
20250102,152200,206556480,5020,5020,5020,5020,0
|
|
20250102,152100,206556480,5020,5020,5020,5020,0
|
|
20250102,152000,206556480,5020,5020,5020,5020,0
|
|
20250102,151900,206556480,5020,5040,5040,5000,284
|
|
20250102,151800,205132310,5040,5000,5040,5000,205
|
|
20250102,151700,204105610,5040,5000,5040,5000,190
|
|
20250102,151600,203155170,5040,5030,5040,5000,683
|
|
20250102,151500,199739930,5040,5040,5040,5000,262
|
|
20250102,151400,198427060,5030,5030,5040,5030,12
|
|
20250102,151300,198366630,5020,5040,5040,5020,98
|
|
20250102,151200,197874440,5030,5040,5040,5010,174
|
|
20250102,151100,197002510,5030,5040,5040,5010,26
|
|
20250102,151000,196871910,5030,5030,5040,5010,146
|
|
20250102,150900,196140330,5040,5040,5040,5030,7
|
|
20250102,150800,196105070,5030,5040,5040,5010,152
|
|
20250102,150700,195343340,5030,5030,5040,5030,17
|
|
20250102,150600,195257730,5040,5010,5040,5010,1252
|
|
20250102,150500,188985180,5040,5010,5040,5000,220
|
|
20250102,150400,187881010,5030,5040,5040,5030,11
|
|
20250102,150300,187825580,5040,5010,5040,5010,118
|
|
20250102,150200,187234330,5030,5040,5040,5030,15
|
|
20250102,150100,187158740,5040,5040,5040,5010,113
|
|
20250102,150000,186592510,5030,5020,5030,5020,21
|
|
20250102,145900,186487080,5040,5040,5040,5040,0
|
|
20250102,145800,186487080,5040,5030,5040,5010,153
|
|
20250102,145700,185720300,5040,5040,5040,5040,0
|
|
20250102,145600,185720300,5040,5010,5040,5010,151
|
|
20250102,145500,184963670,5030,5040,5040,5030,16
|
|
20250102,145400,184883040,5040,5040,5040,5040,500
|
|
20250102,145300,182363040,5040,5030,5040,5000,167
|
|
20250102,145200,181527970,5040,5030,5040,5030,2
|
|
20250102,145100,181517900,5040,5040,5040,5040,0
|
|
20250102,145000,181517900,5040,5010,5040,5010,172
|
|
20250102,144900,180656130,5040,5030,5040,5030,21
|
|
20250102,144800,180550490,5040,5040,5040,5040,0
|
|
20250102,144700,180550490,5040,5040,5040,5040,0
|
|
20250102,144600,180550490,5040,5040,5050,5040,261
|
|
20250102,144500,179234470,5040,5040,5050,5040,5
|
|
20250102,144400,179209250,5050,5030,5050,5030,139
|
|
20250102,144300,178508640,5010,5010,5010,5010,180
|
|
20250102,144200,177606840,5010,5010,5010,5010,0
|
|
20250102,144100,177606840,5010,5010,5010,5010,0
|
|
20250102,144000,177606840,5010,5010,5010,5010,142
|
|
20250102,143900,176895420,5010,5010,5010,5010,0
|
|
20250102,143800,176895420,5010,5010,5010,5010,3
|
|
20250102,143700,176880390,5010,5010,5010,5010,120
|
|
20250102,143600,176279190,5010,5010,5010,5010,0
|
|
20250102,143500,176279190,5010,5010,5010,5010,0
|
|
20250102,143400,176279190,5010,5020,5020,5010,179
|
|
20250102,143300,175382310,5020,5020,5020,5020,0
|
|
20250102,143200,175382310,5020,5020,5020,5020,0
|
|
20250102,143100,175382310,5020,5020,5020,5020,149
|
|
20250102,143000,174634330,5020,5020,5020,5020,0
|
|
20250102,142900,174634330,5020,5020,5020,5020,10
|
|
20250102,142800,174584130,5020,5020,5020,5020,188
|
|
20250102,142700,173640370,5020,5020,5020,5020,20
|
|
20250102,142600,173539970,5020,5050,5050,5020,140
|
|
20250102,142500,172834470,5050,5050,5050,5040,66
|
|
20250102,142400,172501490,5040,5030,5050,5010,487
|
|
20250102,142300,170051340,5010,5010,5010,5010,10
|
|
20250102,142200,170001240,5030,5030,5030,5030,0
|
|
20250102,142100,170001240,5030,5010,5040,5010,174
|
|
20250102,142000,169126210,5030,5030,5030,5030,0
|
|
20250102,141900,169126210,5030,5030,5030,5030,5
|
|
20250102,141800,169101060,5030,5010,5030,5010,165
|
|
20250102,141700,168271910,5010,5010,5010,5010,10
|
|
20250102,141600,168221810,5030,5030,5030,5030,0
|
|
20250102,141500,168221810,5030,5020,5030,5010,571
|
|
20250102,141400,165359380,5020,5020,5020,5020,323
|
|
20250102,141300,163737920,5020,5020,5020,5020,131
|
|
20250102,141200,163080300,5020,5020,5020,5020,10
|
|
20250102,141100,163030100,5020,5030,5030,5020,140
|
|
20250102,141000,162327200,5030,5030,5030,5030,53
|
|
20250102,140900,162060610,5050,5030,5050,5030,11
|
|
20250102,140800,162005260,5030,5030,5030,5030,10
|
|
20250102,140700,161954960,5030,5030,5030,5030,122
|
|
20250102,140600,161341300,5030,5030,5030,5030,23
|
|
20250102,140500,161225610,5030,5030,5030,5030,10
|
|
20250102,140400,161175310,5030,5030,5030,5030,10
|
|
20250102,140300,161125010,5030,5030,5030,5030,30
|
|
20250102,140200,160974110,5030,5030,5030,5030,70
|
|
20250102,140100,160622010,5030,5050,5050,5030,10
|
|
20250102,140000,160571690,5060,5030,5060,5030,13
|
|
20250102,135900,160506230,5030,5040,5060,5030,1031
|
|
20250102,135800,155310060,5040,5060,5060,5040,11
|
|
20250102,135700,155254600,5040,5040,5040,5040,10
|
|
20250102,135600,155204200,5060,5060,5070,5040,209
|
|
20250102,135500,154146850,5070,5070,5070,5060,113
|
|
20250102,135400,153574970,5070,5040,5070,5040,18
|
|
20250102,135300,153484060,5040,5040,5040,5040,10
|
|
20250102,135200,153433660,5040,5040,5040,5040,11
|
|
20250102,135100,153378220,5040,5040,5040,5040,40
|
|
20250102,135000,153176620,5040,5060,5070,5040,12
|
|
20250102,134900,153116090,5040,5060,5070,5040,37
|
|
20250102,134800,152928810,5070,5060,5070,5060,385
|
|
20250102,134700,150976900,5070,5050,5070,5050,1886
|
|
20250102,134600,141435770,5040,5020,5040,5020,341
|
|
20250102,134500,139717530,5020,5020,5020,5020,20
|
|
20250102,134400,139617130,5020,5020,5020,5020,10
|
|
20250102,134300,139566930,5040,5030,5040,5030,11
|
|
20250102,134200,139511590,5030,5010,5030,5010,211
|
|
20250102,134100,138450600,5030,5020,5030,5010,23
|
|
20250102,134000,138335210,5020,5020,5020,5020,150
|
|
20250102,133900,137582210,5030,5010,5030,5010,11
|
|
20250102,133800,137527080,5010,5010,5010,5010,20
|
|
20250102,133700,137426880,5010,5010,5010,5010,30
|
|
20250102,133600,137276580,5030,5030,5030,5030,0
|
|
20250102,133500,137276580,5030,5030,5030,5030,1
|
|
20250102,133400,137271550,5010,5010,5010,5010,30
|
|
20250102,133300,137121250,5010,5010,5010,5010,20
|
|
20250102,133200,137021050,5010,5010,5010,5010,10
|
|
20250102,133100,136970950,5030,5010,5030,5010,37
|
|
20250102,133000,136785560,5030,5010,5030,5010,21
|
|
20250102,132900,136680330,5010,5010,5010,5010,30
|
|
20250102,132800,136530030,5030,5030,5030,5030,1
|
|
20250102,132700,136525000,5030,5010,5030,5010,22
|
|
20250102,132600,136414740,5010,5010,5010,5010,20
|
|
20250102,132500,136314540,5010,5010,5010,5010,10
|
|
20250102,132400,136264440,5030,5030,5030,5030,668
|
|
20250102,132300,132904400,5030,5020,5030,5020,5573
|
|
20250102,132200,104877940,5020,5030,5030,5020,391
|
|
20250102,132100,102914210,5030,5030,5030,5030,20
|
|
20250102,132000,102813610,5030,5030,5030,5030,110
|
|
20250102,131900,102260310,5040,5030,5040,5030,13
|
|
20250102,131800,102194890,5040,5040,5040,5040,0
|
|
20250102,131700,102194890,5040,5030,5040,5030,2
|
|
20250102,131600,102184820,5030,5030,5030,5030,12
|
|
20250102,131500,102124460,5040,5040,5040,5040,0
|
|
20250102,131400,102124460,5040,5040,5040,5040,20
|
|
20250102,131300,102023660,5040,5040,5040,5040,0
|
|
20250102,131200,102023660,5040,5040,5040,5040,1
|
|
20250102,131100,102018620,5030,5030,5030,5030,19
|
|
20250102,131000,101923050,5020,5020,5020,5020,12
|
|
20250102,130900,101862810,5030,5030,5030,5030,1
|
|
20250102,130800,101857780,5030,5030,5030,5030,0
|
|
20250102,130700,101857780,5030,5030,5030,5030,0
|
|
20250102,130600,101857780,5030,5020,5030,5020,1106
|
|
20250102,130500,96300510,5000,5000,5000,5000,0
|
|
20250102,130400,96300510,5000,5000,5000,5000,0
|
|
20250102,130300,96300510,5000,5000,5000,5000,0
|
|
20250102,130200,96300510,5000,5000,5000,5000,100
|
|
20250102,130100,95800510,5000,5000,5000,5000,0
|
|
20250102,130000,95800510,5000,4995,5020,4995,13
|
|
20250102,125900,95735505,5000,5000,5020,4995,217
|
|
20250102,125800,94651445,5000,5000,5000,5000,508
|
|
20250102,125700,92111445,5000,5000,5000,5000,7
|
|
20250102,125600,92076445,5000,5000,5000,5000,7
|
|
20250102,125500,92041445,5000,5000,5000,5000,9
|
|
20250102,125400,91996445,5000,5000,5000,5000,7
|
|
20250102,125300,91961445,5000,5000,5000,5000,7
|
|
20250102,125200,91926445,5000,5000,5000,5000,7
|
|
20250102,125100,91891445,5000,5010,5020,5000,209
|
|
20250102,125000,90842435,5000,5000,5020,5000,11
|
|
20250102,124900,90787405,4995,4995,4995,4995,14
|
|
20250102,124800,90717475,4995,4995,4995,4995,8
|
|
20250102,124700,90677515,4995,4995,4995,4995,7
|
|
20250102,124600,90642550,4995,4995,4995,4995,7
|
|
20250102,124500,90607585,4995,4995,4995,4995,8
|
|
20250102,124400,90567625,4995,4995,4995,4995,7
|
|
20250102,124300,90532660,4995,5000,5010,4995,102
|
|
20250102,124200,90022685,4995,4995,4995,4995,7
|
|
20250102,124100,89987720,4995,4995,4995,4995,8
|
|
20250102,124000,89947760,5000,5000,5000,5000,6
|
|
20250102,123900,89917760,4995,5010,5020,4995,9
|
|
20250102,123800,89872765,4995,4995,4995,4995,65
|
|
20250102,123700,89548090,5020,4995,5020,4995,13
|
|
20250102,123600,89483100,5010,5000,5020,4990,16
|
|
20250102,123500,89403065,5000,5000,5020,4985,21
|
|
20250102,123400,89298160,5020,4995,5020,4990,16
|
|
20250102,123300,89218095,5020,4995,5020,4995,16
|
|
20250102,123200,89137980,5020,5010,5020,4995,38
|
|
20250102,123100,88947685,4995,4985,5010,4980,17
|
|
20250102,123000,88862910,4975,4975,4975,4975,7
|
|
20250102,122900,88828085,4975,4975,4975,4975,7
|
|
20250102,122800,88793260,4975,4975,4975,4975,7
|
|
20250102,122700,88758435,4975,4980,4980,4975,515
|
|
20250102,122600,86193775,4980,4980,4980,4980,7
|
|
20250102,122500,86158915,4980,4990,4990,4980,499
|
|
20250102,122400,83668985,4990,4980,4990,4980,520
|
|
20250102,122300,81074255,4980,4980,4980,4980,7
|
|
20250102,122200,81039395,4990,4990,4990,4990,487
|
|
20250102,122100,78609265,4990,4995,5000,4990,729
|
|
20250102,122000,74966975,4995,4995,4995,4995,2
|
|
20250102,121900,74956985,4990,4990,4990,4990,7
|
|
20250102,121800,74922055,4990,4990,4990,4990,7
|
|
20250102,121700,74887125,4990,5010,5010,4990,9
|
|
20250102,121600,74842195,4990,4995,5010,4990,17
|
|
20250102,121500,74757335,4990,4990,4990,4990,8
|
|
20250102,121400,74717415,5000,4990,5010,4990,11
|
|
20250102,121300,74662480,4990,4990,4990,4990,7
|
|
20250102,121200,74627550,4990,4990,5010,4990,10
|
|
20250102,121100,74577630,4980,4980,4980,4980,8
|
|
20250102,121000,74537790,4980,4985,4985,4980,19
|
|
20250102,120900,74443110,4980,4980,4980,4980,7
|
|
20250102,120800,74408250,4980,4980,4980,4980,8
|
|
20250102,120700,74368410,4980,4980,4980,4980,7
|
|
20250102,120600,74333550,4980,4980,4980,4980,14
|
|
20250102,120500,74263830,4980,4980,4980,4980,8
|
|
20250102,120400,74223990,4980,4980,4980,4980,7
|
|
20250102,120300,74189130,4980,4980,4980,4980,7
|
|
20250102,120200,74154270,4980,4980,4980,4980,7
|
|
20250102,120100,74119410,4980,4980,4980,4980,8
|
|
20250102,120000,74079570,4980,4980,4980,4980,7
|
|
20250102,115900,74044710,4990,4980,4990,4980,8
|
|
20250102,115800,74004860,4980,4980,4980,4980,8
|
|
20250102,115700,73965020,4980,4980,4980,4980,14
|
|
20250102,115600,73895300,4980,4980,4980,4980,7
|
|
20250102,115500,73860440,4980,4985,4985,4980,525
|
|
20250102,115400,71243395,4985,4985,4985,4985,7
|
|
20250102,115300,71208500,4985,4985,4985,4985,7
|
|
20250102,115200,71173605,4985,4995,4995,4985,9
|
|
20250102,115100,71128730,4985,4985,4985,4985,7
|
|
20250102,115000,71093835,4985,4985,4985,4985,7
|
|
20250102,114900,71058940,4985,4985,4985,4985,7
|
|
20250102,114800,71024045,4980,4980,4980,4980,15
|
|
20250102,114700,70949345,4985,4985,5000,4975,16
|
|
20250102,114600,70869630,4985,4995,4995,4975,18
|
|
20250102,114500,70779975,4980,4980,4990,4975,1020
|
|
20250102,114400,65700405,4980,4980,4980,4980,8
|
|
20250102,114300,65660565,4980,4980,4980,4980,7
|
|
20250102,114200,65625705,4980,4980,4980,4980,8
|
|
20250102,114100,65585865,4985,4985,4985,4985,6
|
|
20250102,114000,65555955,4985,4990,5010,4985,22
|
|
20250102,113900,65446035,4985,4990,4990,4985,14
|
|
20250102,113800,65376210,4995,4995,4995,4995,1
|
|
20250102,113700,65371215,5010,4980,5010,4980,20
|
|
20250102,113600,65271325,4980,4980,4980,4980,8
|
|
20250102,113500,65231485,4980,4985,4985,4980,557
|
|
20250102,113400,62456530,4985,4995,5000,4985,9
|
|
20250102,113300,62411640,4985,4985,4985,4985,7
|
|
20250102,113200,62376745,4985,4985,4985,4985,8
|
|
20250102,113100,62336865,4985,4985,4985,4985,7
|
|
20250102,113000,62301970,4985,4985,4985,4985,15
|
|
20250102,112900,62227195,4985,4985,4985,4985,7
|
|
20250102,112800,62192300,4995,4985,4995,4985,8
|
|
20250102,112700,62152410,4985,4985,4985,4985,7
|
|
20250102,112600,62117515,4990,4990,4990,4990,8
|
|
20250102,112500,62077595,4990,4990,4990,4990,7
|
|
20250102,112400,62042665,5010,4990,5020,4990,13
|
|
20250102,112300,61977670,4990,4990,4990,4990,7
|
|
20250102,112200,61942740,4990,5010,5020,4990,11
|
|
20250102,112100,61887795,4990,4990,4990,4990,14
|
|
20250102,112000,61817935,4990,4990,4990,4990,8
|
|
20250102,111900,61778015,4990,4990,4990,4990,7
|
|
20250102,111800,61743085,4990,4990,4990,4990,7
|
|
20250102,111700,61708155,5000,4995,5010,4990,41
|
|
20250102,111600,61503525,5000,5000,5000,5000,8
|
|
20250102,111500,61463525,5010,5020,5020,5010,379
|
|
20250102,111400,59561585,5010,5010,5010,5010,7
|
|
20250102,111300,59526515,5010,5010,5010,5010,8
|
|
20250102,111200,59486435,5010,5010,5010,5010,14
|
|
20250102,111100,59416295,5010,5010,5010,5010,7
|
|
20250102,111000,59381225,5020,5010,5020,5010,31
|
|
20250102,110900,59225805,5010,5010,5010,5010,7
|
|
20250102,110800,59190735,5000,5010,5010,5000,15
|
|
20250102,110700,59115655,5010,5010,5010,5010,8
|
|
20250102,110600,59075575,5020,5010,5020,5010,10
|
|
20250102,110500,59025445,5020,5010,5020,5010,8
|
|
20250102,110400,58985355,5020,5010,5020,5010,554
|
|
20250102,110300,56209805,5020,4995,5020,4995,1952
|
|
20250102,110200,46435615,5000,4995,5000,4995,9
|
|
20250102,110100,46390655,5000,4985,5000,4985,420
|
|
20250102,110000,44292915,4995,4990,5000,4980,165
|
|
20250102,105900,43470860,4995,4980,4995,4980,12
|
|
20250102,105800,43411075,4980,4980,4980,4980,7
|
|
20250102,105700,43376215,4980,4980,4980,4980,8
|
|
20250102,105600,43336375,4985,4985,4985,4985,4
|
|
20250102,105500,43316435,4985,4985,4995,4985,10
|
|
20250102,105400,43266565,4995,4980,5000,4980,167
|
|
20250102,105300,42432810,4985,4980,4985,4980,8
|
|
20250102,105200,42392965,4985,4985,4985,4985,1
|
|
20250102,105100,42387980,4990,4980,4995,4980,44
|
|
20250102,105000,42168540,4985,4980,4985,4980,8
|
|
20250102,104900,42128695,4985,4980,4985,4980,8
|
|
20250102,104800,42088850,4985,4985,4995,4985,6
|
|
20250102,104700,42058915,4990,4985,4990,4980,45
|
|
20250102,104600,41834585,4985,4970,4990,4970,21
|
|
20250102,104500,41729975,4970,4965,4970,4965,19
|
|
20250102,104400,41635630,4970,4970,4970,4970,6
|
|
20250102,104300,41605810,4980,4980,4980,4980,5
|
|
20250102,104200,41580910,4985,4980,4985,4980,9
|
|
20250102,104100,41536085,4985,4985,4990,4985,6
|
|
20250102,104000,41506170,4985,4970,4985,4970,23
|
|
20250102,103900,41391705,4975,4975,4975,4975,1
|
|
20250102,103800,41386730,4985,4980,4985,4970,11
|
|
20250102,103700,41332015,4980,4970,4980,4970,12
|
|
20250102,103600,41272345,4970,4980,4980,4970,20
|
|
20250102,103500,41172835,4985,4965,4985,4965,69
|
|
20250102,103400,40829650,4975,4985,4985,4960,7
|
|
20250102,103300,40794865,4980,4985,4990,4980,36
|
|
20250102,103200,40615545,4995,4990,5000,4990,608
|
|
20250102,103100,37581565,5000,4995,5000,4990,80
|
|
20250102,103000,37181995,5000,4995,5000,4995,209
|
|
20250102,102900,36138030,5000,4995,5000,4995,8
|
|
20250102,102800,36098065,5000,4995,5000,4995,9
|
|
20250102,102700,36053105,5000,4995,5000,4995,241
|
|
20250102,102600,34848450,5000,4995,5010,4995,351
|
|
20250102,102500,33093475,5010,5010,5010,4995,12
|
|
20250102,102400,33033490,5000,4985,5000,4985,475
|
|
20250102,102300,30661400,4990,4985,4990,4980,90
|
|
20250102,102200,30212775,4970,4970,4970,4970,8
|
|
20250102,102100,30173015,4985,4985,4985,4970,52
|
|
20250102,102000,29914400,4965,4980,4985,4965,148
|
|
20250102,101900,29179255,4980,4980,4985,4965,24
|
|
20250102,101800,29059800,4985,4985,4985,4960,63
|
|
20250102,101700,28747025,4990,4980,4990,4960,130
|
|
20250102,101600,28099245,4980,4980,4980,4965,8
|
|
20250102,101500,28059435,4985,4975,4985,4960,37
|
|
20250102,101400,27875250,4980,4955,4980,4955,3074
|
|
20250102,101300,12610705,4965,4955,4965,4955,8
|
|
20250102,101200,12571055,4965,4965,4965,4955,1011
|
|
20250102,101100,7551530,4965,4965,4965,4940,210
|
|
20250102,101000,6512055,4950,4950,4950,4950,18
|
|
20250102,100900,6422955,4950,4955,4970,4950,16
|
|
20250102,100800,6343695,4970,4955,4970,4955,8
|
|
20250102,100700,6304040,4970,4950,4970,4950,8
|
|
20250102,100600,6264420,4970,4950,4970,4950,10
|
|
20250102,100500,6214880,4970,4950,4970,4940,71
|
|
20250102,100400,5863340,4950,4950,4950,4945,593
|
|
20250102,100300,2928295,4970,4950,4970,4950,20
|
|
20250102,100200,2829255,4975,4960,4975,4950,279
|
|
20250102,100100,1444430,4955,4975,4975,4955,200
|
|
20250102,100000,452100,4960,4970,4970,4960,91
|