610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200700,135027555,3550,3550,3550,3550,1319
|
|
20250102,200600,135027555,3550,3550,3550,3550,0
|
|
20250102,200500,135027555,3550,3550,3550,3550,0
|
|
20250102,200400,135027555,3550,3550,3550,3550,0
|
|
20250102,200300,135027555,3550,3550,3550,3550,0
|
|
20250102,200200,135027555,3550,3550,3550,3550,0
|
|
20250102,200100,135027555,3550,3550,3550,3550,0
|
|
20250102,200000,135027555,3550,3550,3550,3550,0
|
|
20250102,195900,135027555,3550,3550,3550,3550,0
|
|
20250102,195800,135027555,3550,3550,3550,3550,0
|
|
20250102,195700,135027555,3550,3550,3550,3550,0
|
|
20250102,195600,135027555,3550,3550,3550,3550,0
|
|
20250102,195500,135027555,3550,3550,3550,3550,0
|
|
20250102,195400,135027555,3550,3550,3550,3550,0
|
|
20250102,195300,135027555,3550,3550,3550,3550,0
|
|
20250102,195200,135027555,3550,3550,3550,3550,0
|
|
20250102,195100,135027555,3550,3550,3550,3550,0
|
|
20250102,195000,135027555,3550,3550,3550,3550,0
|
|
20250102,194900,135027555,3550,3550,3550,3550,0
|
|
20250102,194800,135027555,3550,3550,3550,3550,0
|
|
20250102,194700,135027555,3550,3550,3550,3550,0
|
|
20250102,194600,135027555,3550,3550,3550,3550,0
|
|
20250102,194500,135027555,3550,3550,3550,3550,0
|
|
20250102,194400,135027555,3550,3550,3550,3550,0
|
|
20250102,194300,135027555,3550,3550,3550,3550,0
|
|
20250102,194200,135027555,3550,3550,3550,3550,0
|
|
20250102,194100,135027555,3550,3550,3550,3550,0
|
|
20250102,194000,135027555,3550,3550,3550,3550,0
|
|
20250102,193900,135027555,3550,3550,3550,3550,0
|
|
20250102,193800,135027555,3550,3550,3550,3550,0
|
|
20250102,193700,135027555,3550,3550,3550,3550,1319
|
|
20250102,193600,135027555,3550,3550,3550,3550,0
|
|
20250102,193500,135027555,3550,3550,3550,3550,0
|
|
20250102,193400,135027555,3550,3550,3550,3550,0
|
|
20250102,193300,135027555,3550,3550,3550,3550,0
|
|
20250102,193200,135027555,3550,3550,3550,3550,0
|
|
20250102,193100,135027555,3550,3550,3550,3550,0
|
|
20250102,193000,135027555,3550,3550,3550,3550,0
|
|
20250102,192900,135027555,3550,3550,3550,3550,0
|
|
20250102,192800,135027555,3550,3550,3550,3550,0
|
|
20250102,192700,135027555,3550,3550,3550,3550,0
|
|
20250102,192600,135027555,3550,3550,3550,3550,0
|
|
20250102,192500,135027555,3550,3550,3550,3550,0
|
|
20250102,192400,135027555,3550,3550,3550,3550,0
|
|
20250102,192300,135027555,3550,3550,3550,3550,0
|
|
20250102,192200,135027555,3550,3550,3550,3550,0
|
|
20250102,192100,135027555,3550,3550,3550,3550,0
|
|
20250102,192000,135027555,3550,3550,3550,3550,0
|
|
20250102,191900,135027555,3550,3550,3550,3550,0
|
|
20250102,191800,135027555,3550,3550,3550,3550,0
|
|
20250102,191700,135027555,3550,3550,3550,3550,0
|
|
20250102,191600,135027555,3550,3550,3550,3550,0
|
|
20250102,191500,135027555,3550,3550,3550,3550,0
|
|
20250102,191400,135027555,3550,3550,3550,3550,0
|
|
20250102,191300,135027555,3550,3550,3550,3550,0
|
|
20250102,191200,135027555,3550,3550,3550,3550,0
|
|
20250102,191100,135027555,3550,3550,3550,3550,0
|
|
20250102,191000,135027555,3550,3550,3550,3550,0
|
|
20250102,190900,135027555,3550,3550,3550,3550,0
|
|
20250102,190800,135027555,3550,3550,3550,3550,0
|
|
20250102,190700,135027555,3550,3550,3550,3550,1319
|
|
20250102,190600,135027555,3550,3550,3550,3550,0
|
|
20250102,190500,135027555,3550,3550,3550,3550,0
|
|
20250102,190400,135027555,3550,3550,3550,3550,0
|
|
20250102,190300,135027555,3550,3550,3550,3550,0
|
|
20250102,190200,135027555,3550,3550,3550,3550,0
|
|
20250102,190100,135027555,3550,3550,3550,3550,0
|
|
20250102,190000,135027555,3550,3550,3550,3550,0
|
|
20250102,185900,135027555,3550,3550,3550,3550,0
|
|
20250102,185800,135027555,3550,3550,3550,3550,0
|
|
20250102,185700,135027555,3550,3550,3550,3550,0
|
|
20250102,185600,135027555,3550,3550,3550,3550,0
|
|
20250102,185500,135027555,3550,3550,3550,3550,0
|
|
20250102,185400,135027555,3550,3550,3550,3550,0
|
|
20250102,185300,135027555,3550,3550,3550,3550,0
|
|
20250102,185200,135027555,3550,3550,3550,3550,0
|
|
20250102,185100,135027555,3550,3550,3550,3550,0
|
|
20250102,185000,135027555,3550,3550,3550,3550,0
|
|
20250102,184900,135027555,3550,3550,3550,3550,0
|
|
20250102,184800,135027555,3550,3550,3550,3550,0
|
|
20250102,184700,135027555,3550,3550,3550,3550,0
|
|
20250102,184600,135027555,3550,3550,3550,3550,0
|
|
20250102,184500,135027555,3550,3550,3550,3550,0
|
|
20250102,184400,135027555,3550,3550,3550,3550,0
|
|
20250102,184300,135027555,3550,3550,3550,3550,0
|
|
20250102,184200,135027555,3550,3550,3550,3550,0
|
|
20250102,184100,135027555,3550,3550,3550,3550,0
|
|
20250102,184000,135027555,3550,3550,3550,3550,0
|
|
20250102,183900,135027555,3550,3550,3550,3550,0
|
|
20250102,183800,135027555,3550,3550,3550,3550,0
|
|
20250102,183700,135027555,3550,3550,3550,3550,1319
|
|
20250102,183600,135027555,3550,3550,3550,3550,0
|
|
20250102,183500,135027555,3550,3550,3550,3550,0
|
|
20250102,183400,135027555,3550,3550,3550,3550,0
|
|
20250102,183300,135027555,3550,3550,3550,3550,0
|
|
20250102,183200,135027555,3550,3550,3550,3550,0
|
|
20250102,183100,135027555,3550,3550,3550,3550,0
|
|
20250102,183000,135027555,3550,3550,3550,3550,0
|
|
20250102,182900,135027555,3550,3550,3550,3550,0
|
|
20250102,182800,135027555,3550,3550,3550,3550,0
|
|
20250102,182700,135027555,3550,3550,3550,3550,0
|
|
20250102,182600,135027555,3550,3550,3550,3550,0
|
|
20250102,182500,135027555,3550,3550,3550,3550,0
|
|
20250102,182400,135027555,3550,3550,3550,3550,0
|
|
20250102,182300,135027555,3550,3550,3550,3550,0
|
|
20250102,182200,135027555,3550,3550,3550,3550,0
|
|
20250102,182100,135027555,3550,3550,3550,3550,0
|
|
20250102,182000,135027555,3550,3550,3550,3550,0
|
|
20250102,181900,135027555,3550,3550,3550,3550,0
|
|
20250102,181800,135027555,3550,3550,3550,3550,0
|
|
20250102,181700,135027555,3550,3550,3550,3550,0
|
|
20250102,181600,135027555,3550,3550,3550,3550,0
|
|
20250102,181500,135027555,3550,3550,3550,3550,0
|
|
20250102,181400,135027555,3550,3550,3550,3550,0
|
|
20250102,181300,135027555,3550,3550,3550,3550,0
|
|
20250102,181200,135027555,3550,3550,3550,3550,0
|
|
20250102,181100,135027555,3550,3550,3550,3550,0
|
|
20250102,181000,135027555,3550,3550,3550,3550,0
|
|
20250102,180900,135027555,3550,3550,3550,3550,0
|
|
20250102,180800,135027555,3550,3550,3550,3550,0
|
|
20250102,180700,135027555,3550,3550,3550,3550,1319
|
|
20250102,180600,135027555,3550,3550,3550,3550,0
|
|
20250102,180500,135027555,3550,3550,3550,3550,0
|
|
20250102,180400,135027555,3550,3550,3550,3550,0
|
|
20250102,180300,135027555,3550,3550,3550,3550,0
|
|
20250102,180200,135027555,3550,3550,3550,3550,0
|
|
20250102,180100,135027555,3550,3550,3550,3550,0
|
|
20250102,180000,135027555,3550,3550,3550,3550,0
|
|
20250102,175900,135027555,3550,3550,3550,3550,0
|
|
20250102,175800,135027555,3550,3550,3550,3550,0
|
|
20250102,175700,135027555,3550,3550,3550,3550,0
|
|
20250102,175600,135027555,3550,3550,3550,3550,0
|
|
20250102,175500,135027555,3550,3550,3550,3550,0
|
|
20250102,175400,135027555,3550,3550,3550,3550,0
|
|
20250102,175300,135027555,3550,3550,3550,3550,0
|
|
20250102,175200,135027555,3550,3550,3550,3550,0
|
|
20250102,175100,135027555,3550,3550,3550,3550,0
|
|
20250102,175000,135027555,3550,3550,3550,3550,0
|
|
20250102,174900,135027555,3550,3550,3550,3550,0
|
|
20250102,174800,135027555,3550,3550,3550,3550,0
|
|
20250102,174700,135027555,3550,3550,3550,3550,0
|
|
20250102,174600,135027555,3550,3550,3550,3550,0
|
|
20250102,174500,135027555,3550,3550,3550,3550,0
|
|
20250102,174400,135027555,3550,3550,3550,3550,0
|
|
20250102,174300,135027555,3550,3550,3550,3550,0
|
|
20250102,174200,135027555,3550,3550,3550,3550,0
|
|
20250102,174100,135027555,3550,3550,3550,3550,0
|
|
20250102,174000,135027555,3550,3550,3550,3550,0
|
|
20250102,173900,135027555,3550,3550,3550,3550,0
|
|
20250102,173800,135027555,3550,3550,3550,3550,0
|
|
20250102,173700,135027555,3550,3550,3550,3550,1319
|
|
20250102,173600,135027555,3550,3550,3550,3550,0
|
|
20250102,173500,135027555,3550,3550,3550,3550,0
|
|
20250102,173400,135027555,3550,3550,3550,3550,0
|
|
20250102,173300,135027555,3550,3550,3550,3550,0
|
|
20250102,173200,135027555,3550,3550,3550,3550,0
|
|
20250102,173100,135027555,3550,3550,3550,3550,0
|
|
20250102,173000,135027555,3550,3550,3550,3550,0
|
|
20250102,172900,135027555,3550,3550,3550,3550,0
|
|
20250102,172800,135027555,3550,3550,3550,3550,0
|
|
20250102,172700,135027555,3550,3550,3550,3550,0
|
|
20250102,172600,135027555,3550,3550,3550,3550,0
|
|
20250102,172500,135027555,3550,3550,3550,3550,0
|
|
20250102,172400,135027555,3550,3550,3550,3550,0
|
|
20250102,172300,135027555,3550,3550,3550,3550,0
|
|
20250102,172200,135027555,3550,3550,3550,3550,0
|
|
20250102,172100,135027555,3550,3550,3550,3550,0
|
|
20250102,172000,135027555,3550,3550,3550,3550,0
|
|
20250102,171900,135027555,3550,3550,3550,3550,0
|
|
20250102,171800,135027555,3550,3550,3550,3550,0
|
|
20250102,171700,135027555,3550,3550,3550,3550,0
|
|
20250102,171600,135027555,3550,3550,3550,3550,0
|
|
20250102,171500,135027555,3550,3550,3550,3550,0
|
|
20250102,171400,135027555,3550,3550,3550,3550,0
|
|
20250102,171300,135027555,3550,3550,3550,3550,0
|
|
20250102,171200,135027555,3550,3550,3550,3550,0
|
|
20250102,171100,135027555,3550,3550,3550,3550,0
|
|
20250102,171000,135027555,3550,3550,3550,3550,0
|
|
20250102,170900,135027555,3550,3550,3550,3550,0
|
|
20250102,170800,135027555,3550,3550,3550,3550,0
|
|
20250102,170700,135027555,3550,3550,3550,3550,1319
|
|
20250102,170600,135027555,3550,3550,3550,3550,0
|
|
20250102,170500,135027555,3550,3550,3550,3550,0
|
|
20250102,170400,135027555,3550,3550,3550,3550,0
|
|
20250102,170300,135027555,3550,3550,3550,3550,0
|
|
20250102,170200,135027555,3550,3550,3550,3550,0
|
|
20250102,170100,135027555,3550,3550,3550,3550,0
|
|
20250102,170000,135027555,3550,3550,3550,3550,0
|
|
20250102,165900,135027555,3550,3550,3550,3550,0
|
|
20250102,165800,135027555,3550,3550,3550,3550,0
|
|
20250102,165700,135027555,3550,3550,3550,3550,0
|
|
20250102,165600,135027555,3550,3550,3550,3550,0
|
|
20250102,165500,135027555,3550,3550,3550,3550,0
|
|
20250102,165400,135027555,3550,3550,3550,3550,0
|
|
20250102,165300,135027555,3550,3550,3550,3550,0
|
|
20250102,165200,135027555,3550,3550,3550,3550,0
|
|
20250102,165100,135027555,3550,3550,3550,3550,0
|
|
20250102,165000,135027555,3550,3550,3550,3550,0
|
|
20250102,164900,135027555,3550,3550,3550,3550,0
|
|
20250102,164800,135027555,3550,3550,3550,3550,0
|
|
20250102,164700,135027555,3550,3550,3550,3550,0
|
|
20250102,164600,135027555,3550,3550,3550,3550,0
|
|
20250102,164500,135027555,3550,3550,3550,3550,0
|
|
20250102,164400,135027555,3550,3550,3550,3550,0
|
|
20250102,164300,135027555,3550,3550,3550,3550,0
|
|
20250102,164200,135027555,3550,3550,3550,3550,0
|
|
20250102,164100,135027555,3550,3550,3550,3550,0
|
|
20250102,164000,135027555,3550,3550,3550,3550,0
|
|
20250102,163900,135027555,3550,3550,3550,3550,0
|
|
20250102,163800,135027555,3550,3550,3550,3550,0
|
|
20250102,163700,135027555,3550,3550,3550,3550,1319
|
|
20250102,163600,135027555,3550,3550,3550,3550,0
|
|
20250102,163500,135027555,3550,3550,3550,3550,0
|
|
20250102,163400,135027555,3550,3550,3550,3550,0
|
|
20250102,163300,135027555,3550,3550,3550,3550,0
|
|
20250102,163200,135027555,3550,3550,3550,3550,0
|
|
20250102,163100,135027555,3550,3550,3550,3550,0
|
|
20250102,163000,135027555,3550,3550,3550,3550,0
|
|
20250102,162900,135027555,3550,3550,3550,3550,0
|
|
20250102,162800,135027555,3550,3550,3550,3550,0
|
|
20250102,162700,135027555,3550,3550,3550,3550,0
|
|
20250102,162600,135027555,3550,3550,3550,3550,0
|
|
20250102,162500,135027555,3550,3550,3550,3550,0
|
|
20250102,162400,135027555,3550,3550,3550,3550,0
|
|
20250102,162300,135027555,3550,3550,3550,3550,0
|
|
20250102,162200,135027555,3550,3550,3550,3550,0
|
|
20250102,162100,135027555,3550,3550,3550,3550,0
|
|
20250102,162000,135027555,3550,3550,3550,3550,0
|
|
20250102,161900,135027555,3550,3550,3550,3550,0
|
|
20250102,161800,135027555,3550,3550,3550,3550,0
|
|
20250102,161700,135027555,3550,3550,3550,3550,0
|
|
20250102,161600,135027555,3550,3550,3550,3550,0
|
|
20250102,161500,135027555,3550,3550,3550,3550,0
|
|
20250102,161400,135027555,3550,3550,3550,3550,0
|
|
20250102,161300,135027555,3550,3550,3550,3550,0
|
|
20250102,161200,135027555,3550,3550,3550,3550,0
|
|
20250102,161100,135027555,3550,3550,3550,3550,0
|
|
20250102,161000,135027555,3550,3550,3550,3550,0
|
|
20250102,160900,135027555,3550,3550,3550,3550,0
|
|
20250102,160800,135027555,3550,3550,3550,3550,0
|
|
20250102,160700,135027555,3550,3550,3550,3550,1319
|
|
20250102,160600,135027555,3550,3550,3550,3550,0
|
|
20250102,160500,135027555,3550,3550,3550,3550,0
|
|
20250102,160400,135027555,3550,3550,3550,3550,0
|
|
20250102,160300,135027555,3550,3550,3550,3550,0
|
|
20250102,160200,135027555,3550,3550,3550,3550,0
|
|
20250102,160100,135027555,3550,3550,3550,3550,0
|
|
20250102,160000,135027555,3550,3550,3550,3550,0
|
|
20250102,155900,135027555,3550,3550,3550,3550,0
|
|
20250102,155800,135027555,3550,3550,3550,3550,0
|
|
20250102,155700,135027555,3550,3550,3550,3550,0
|
|
20250102,155600,135027555,3550,3550,3550,3550,0
|
|
20250102,155500,135027555,3550,3550,3550,3550,0
|
|
20250102,155400,135027555,3550,3550,3550,3550,0
|
|
20250102,155300,135027555,3550,3550,3550,3550,0
|
|
20250102,155200,135027555,3550,3550,3550,3550,0
|
|
20250102,155100,135027555,3550,3550,3550,3550,0
|
|
20250102,155000,135027555,3550,3550,3550,3550,0
|
|
20250102,154900,135027555,3550,3550,3550,3550,0
|
|
20250102,154800,135027555,3550,3550,3550,3550,0
|
|
20250102,154700,135027555,3550,3550,3550,3550,0
|
|
20250102,154600,135027555,3550,3550,3550,3550,0
|
|
20250102,154500,135027555,3550,3550,3550,3550,0
|
|
20250102,154400,135027555,3550,3550,3550,3550,0
|
|
20250102,154300,135027555,3550,3550,3550,3550,0
|
|
20250102,154200,135027555,3550,3550,3550,3550,0
|
|
20250102,154100,135027555,3550,3550,3550,3550,0
|
|
20250102,154000,135027555,3550,3550,3550,3550,0
|
|
20250102,153900,135027555,3550,3550,3550,3550,0
|
|
20250102,153800,135027555,3550,3550,3550,3550,0
|
|
20250102,153700,135027555,3550,3550,3550,3550,1319
|
|
20250102,153600,135027555,3550,3550,3550,3550,0
|
|
20250102,153500,135027555,3550,3550,3550,3550,0
|
|
20250102,153400,135027555,3550,3550,3550,3550,0
|
|
20250102,153300,135027555,3550,3550,3550,3550,0
|
|
20250102,153200,135027555,3550,3550,3550,3550,0
|
|
20250102,153100,135027555,3550,3550,3550,3550,0
|
|
20250102,153000,135027555,3550,3550,3550,3550,1319
|
|
20250102,152900,130345105,3550,3550,3550,3550,0
|
|
20250102,152800,130345105,3550,3550,3550,3550,0
|
|
20250102,152700,130345105,3550,3550,3550,3550,0
|
|
20250102,152600,130345105,3550,3550,3550,3550,0
|
|
20250102,152500,130345105,3550,3550,3550,3550,0
|
|
20250102,152400,130345105,3550,3550,3550,3550,0
|
|
20250102,152300,130345105,3550,3550,3550,3550,0
|
|
20250102,152200,130345105,3550,3550,3550,3550,0
|
|
20250102,152100,130345105,3550,3550,3550,3550,0
|
|
20250102,152000,130345105,3550,3550,3550,3550,0
|
|
20250102,151900,130345105,3550,3500,3550,3490,623
|
|
20250102,151800,128156680,3500,3500,3500,3500,8
|
|
20250102,151700,128128680,3485,3485,3485,3485,133
|
|
20250102,151600,127665175,3495,3495,3495,3495,0
|
|
20250102,151500,127665175,3495,3495,3495,3495,33
|
|
20250102,151400,127549840,3495,3495,3495,3495,2
|
|
20250102,151300,127542850,3485,3485,3485,3485,177
|
|
20250102,151200,126926005,3495,3485,3495,3485,168
|
|
20250102,151100,126340185,3485,3485,3485,3485,0
|
|
20250102,151000,126340185,3485,3485,3485,3485,27
|
|
20250102,150900,126246090,3495,3495,3495,3495,0
|
|
20250102,150800,126246090,3495,3485,3495,3485,127
|
|
20250102,150700,125803475,3500,3500,3500,3500,0
|
|
20250102,150600,125803475,3500,3500,3500,3500,0
|
|
20250102,150500,125803475,3500,3490,3500,3490,4
|
|
20250102,150400,125789495,3485,3495,3495,3485,307
|
|
20250102,150300,124719485,3500,3500,3500,3495,8
|
|
20250102,150200,124691495,3500,3495,3500,3495,11
|
|
20250102,150100,124653025,3500,3500,3500,3500,0
|
|
20250102,150000,124653025,3500,3500,3500,3500,0
|
|
20250102,145900,124653025,3500,3500,3500,3500,0
|
|
20250102,145800,124653025,3500,3505,3505,3500,11
|
|
20250102,145700,124614510,3510,3510,3510,3510,0
|
|
20250102,145600,124614510,3510,3510,3510,3510,0
|
|
20250102,145500,124614510,3510,3510,3510,3510,0
|
|
20250102,145400,124614510,3510,3510,3510,3510,2
|
|
20250102,145300,124607490,3500,3500,3500,3500,0
|
|
20250102,145200,124607490,3500,3500,3500,3500,0
|
|
20250102,145100,124607490,3500,3500,3500,3500,2
|
|
20250102,145000,124600490,3510,3510,3510,3510,0
|
|
20250102,144900,124600490,3510,3510,3510,3510,5
|
|
20250102,144800,124582940,3500,3500,3510,3500,13
|
|
20250102,144700,124537425,3500,3500,3500,3500,8
|
|
20250102,144600,124509425,3515,3515,3515,3515,1
|
|
20250102,144500,124505910,3520,3520,3520,3520,0
|
|
20250102,144400,124505910,3520,3520,3520,3520,0
|
|
20250102,144300,124505910,3520,3520,3520,3520,0
|
|
20250102,144200,124505910,3520,3520,3520,3520,0
|
|
20250102,144100,124505910,3520,3520,3520,3520,0
|
|
20250102,144000,124505910,3520,3520,3520,3520,0
|
|
20250102,143900,124505910,3520,3520,3520,3520,0
|
|
20250102,143800,124505910,3520,3520,3520,3520,0
|
|
20250102,143700,124505910,3520,3510,3520,3505,8
|
|
20250102,143600,124477820,3520,3510,3520,3510,100
|
|
20250102,143500,124126730,3510,3510,3510,3510,2
|
|
20250102,143400,124119710,3500,3510,3510,3500,8
|
|
20250102,143300,124091670,3500,3510,3510,3485,322
|
|
20250102,143200,122968850,3510,3510,3510,3510,0
|
|
20250102,143100,122968850,3510,3510,3510,3510,0
|
|
20250102,143000,122968850,3510,3510,3510,3510,0
|
|
20250102,142900,122968850,3510,3510,3510,3510,0
|
|
20250102,142800,122968850,3510,3510,3510,3510,0
|
|
20250102,142700,122968850,3510,3500,3510,3500,41
|
|
20250102,142600,122825330,3495,3505,3510,3495,16
|
|
20250102,142500,122769200,3510,3510,3510,3510,0
|
|
20250102,142400,122769200,3510,3510,3510,3510,0
|
|
20250102,142300,122769200,3510,3510,3510,3510,0
|
|
20250102,142200,122769200,3510,3510,3510,3510,0
|
|
20250102,142100,122769200,3510,3510,3510,3510,0
|
|
20250102,142000,122769200,3510,3510,3510,3510,0
|
|
20250102,141900,122769200,3510,3510,3510,3510,0
|
|
20250102,141800,122769200,3510,3510,3510,3510,0
|
|
20250102,141700,122769200,3510,3510,3510,3510,0
|
|
20250102,141600,122769200,3510,3505,3510,3505,3
|
|
20250102,141500,122758680,3510,3510,3510,3510,0
|
|
20250102,141400,122758680,3510,3510,3510,3510,0
|
|
20250102,141300,122758680,3510,3510,3510,3510,0
|
|
20250102,141200,122758680,3510,3510,3510,3510,1
|
|
20250102,141100,122755170,3495,3495,3495,3495,2
|
|
20250102,141000,122748180,3510,3510,3510,3510,0
|
|
20250102,140900,122748180,3510,3510,3510,3510,0
|
|
20250102,140800,122748180,3510,3510,3510,3510,0
|
|
20250102,140700,122748180,3510,3510,3510,3510,0
|
|
20250102,140600,122748180,3510,3510,3510,3510,0
|
|
20250102,140500,122748180,3510,3510,3510,3510,0
|
|
20250102,140400,122748180,3510,3510,3510,3510,0
|
|
20250102,140300,122748180,3510,3510,3510,3510,0
|
|
20250102,140200,122748180,3510,3510,3510,3510,0
|
|
20250102,140100,122748180,3510,3510,3510,3510,0
|
|
20250102,140000,122748180,3510,3510,3510,3510,0
|
|
20250102,135900,122748180,3510,3510,3510,3510,0
|
|
20250102,135800,122748180,3510,3510,3510,3510,0
|
|
20250102,135700,122748180,3510,3500,3510,3500,43
|
|
20250102,135600,122597670,3510,3510,3510,3510,0
|
|
20250102,135500,122597670,3510,3510,3510,3510,0
|
|
20250102,135400,122597670,3510,3510,3510,3510,0
|
|
20250102,135300,122597670,3510,3500,3510,3500,19
|
|
20250102,135200,122531140,3485,3490,3500,3485,956
|
|
20250102,135100,119199265,3480,3485,3485,3480,280
|
|
20250102,135000,118224770,3490,3490,3490,3490,589
|
|
20250102,134900,116169160,3520,3520,3520,3520,0
|
|
20250102,134800,116169160,3520,3520,3520,3520,0
|
|
20250102,134700,116169160,3520,3520,3520,3520,0
|
|
20250102,134600,116169160,3520,3520,3520,3520,0
|
|
20250102,134500,116169160,3520,3520,3520,3520,0
|
|
20250102,134400,116169160,3520,3520,3520,3520,0
|
|
20250102,134300,116169160,3520,3520,3520,3520,0
|
|
20250102,134200,116169160,3520,3520,3520,3520,0
|
|
20250102,134100,116169160,3520,3520,3520,3520,0
|
|
20250102,134000,116169160,3520,3520,3520,3520,0
|
|
20250102,133900,116169160,3520,3520,3520,3520,0
|
|
20250102,133800,116169160,3520,3520,3520,3520,0
|
|
20250102,133700,116169160,3520,3520,3520,3520,0
|
|
20250102,133600,116169160,3520,3520,3520,3520,0
|
|
20250102,133500,116169160,3520,3520,3520,3520,0
|
|
20250102,133400,116169160,3520,3520,3520,3520,0
|
|
20250102,133300,116169160,3520,3520,3520,3520,0
|
|
20250102,133200,116169160,3520,3520,3520,3520,0
|
|
20250102,133100,116169160,3520,3520,3520,3520,0
|
|
20250102,133000,116169160,3520,3520,3520,3520,1
|
|
20250102,132900,116165640,3500,3500,3500,3500,11
|
|
20250102,132800,116127140,3520,3500,3520,3500,21
|
|
20250102,132700,116053545,3490,3490,3490,3485,1560
|
|
20250102,132600,110609245,3475,3475,3475,3475,0
|
|
20250102,132500,110609245,3475,3475,3475,3475,0
|
|
20250102,132400,110609245,3475,3490,3490,3475,10
|
|
20250102,132300,110574480,3475,3475,3475,3475,78
|
|
20250102,132200,110303430,3490,3490,3490,3490,0
|
|
20250102,132100,110303430,3490,3490,3490,3490,0
|
|
20250102,132000,110303430,3490,3490,3490,3490,0
|
|
20250102,131900,110303430,3490,3490,3490,3490,9
|
|
20250102,131800,110272020,3490,3490,3490,3490,0
|
|
20250102,131700,110272020,3490,3490,3490,3490,0
|
|
20250102,131600,110272020,3490,3490,3490,3490,0
|
|
20250102,131500,110272020,3490,3490,3490,3490,0
|
|
20250102,131400,110272020,3490,3490,3490,3490,0
|
|
20250102,131300,110272020,3490,3490,3490,3490,0
|
|
20250102,131200,110272020,3490,3490,3490,3490,0
|
|
20250102,131100,110272020,3490,3510,3510,3490,951
|
|
20250102,131000,106953010,3500,3515,3515,3500,335
|
|
20250102,130900,105780385,3510,3510,3510,3510,0
|
|
20250102,130800,105780385,3510,3520,3520,3510,332
|
|
20250102,130700,104615005,3525,3525,3525,3525,0
|
|
20250102,130600,104615005,3525,3525,3525,3525,2
|
|
20250102,130500,104607955,3535,3535,3535,3535,0
|
|
20250102,130400,104607955,3535,3535,3535,3535,0
|
|
20250102,130300,104607955,3535,3535,3535,3535,2
|
|
20250102,130200,104600885,3510,3510,3510,3510,0
|
|
20250102,130100,104600885,3510,3520,3520,3510,47
|
|
20250102,130000,104435550,3550,3550,3550,3550,1
|
|
20250102,125900,104432000,3525,3515,3525,3515,400
|
|
20250102,125800,103023885,3520,3520,3520,3520,0
|
|
20250102,125700,103023885,3520,3520,3520,3520,0
|
|
20250102,125600,103023885,3520,3500,3520,3500,3
|
|
20250102,125500,103013345,3505,3540,3540,3500,1209
|
|
20250102,125400,98776455,3540,3540,3540,3540,0
|
|
20250102,125300,98776455,3540,3550,3550,3540,10
|
|
20250102,125200,98741045,3550,3550,3550,3550,0
|
|
20250102,125100,98741045,3550,3550,3550,3550,0
|
|
20250102,125000,98741045,3550,3550,3550,3550,0
|
|
20250102,124900,98741045,3550,3550,3550,3550,0
|
|
20250102,124800,98741045,3550,3550,3550,3550,0
|
|
20250102,124700,98741045,3550,3550,3550,3550,0
|
|
20250102,124600,98741045,3550,3550,3550,3550,0
|
|
20250102,124500,98741045,3550,3550,3550,3550,0
|
|
20250102,124400,98741045,3550,3550,3550,3550,0
|
|
20250102,124300,98741045,3550,3550,3550,3550,0
|
|
20250102,124200,98741045,3550,3550,3550,3550,1
|
|
20250102,124100,98737495,3545,3545,3545,3545,0
|
|
20250102,124000,98737495,3545,3545,3545,3545,0
|
|
20250102,123900,98737495,3545,3545,3545,3545,0
|
|
20250102,123800,98737495,3545,3545,3545,3545,0
|
|
20250102,123700,98737495,3545,3545,3545,3545,0
|
|
20250102,123600,98737495,3545,3545,3545,3545,0
|
|
20250102,123500,98737495,3545,3545,3545,3545,0
|
|
20250102,123400,98737495,3545,3545,3545,3545,0
|
|
20250102,123300,98737495,3545,3545,3545,3545,0
|
|
20250102,123200,98737495,3545,3545,3545,3545,0
|
|
20250102,123100,98737495,3545,3545,3545,3545,5
|
|
20250102,123000,98719770,3550,3550,3550,3550,0
|
|
20250102,122900,98719770,3550,3550,3550,3550,0
|
|
20250102,122800,98719770,3550,3550,3550,3550,0
|
|
20250102,122700,98719770,3550,3550,3550,3550,5
|
|
20250102,122600,98702020,3565,3565,3565,3565,0
|
|
20250102,122500,98702020,3565,3565,3565,3565,0
|
|
20250102,122400,98702020,3565,3565,3565,3565,30
|
|
20250102,122300,98595070,3560,3560,3560,3560,0
|
|
20250102,122200,98595070,3560,3560,3560,3560,0
|
|
20250102,122100,98595070,3560,3560,3560,3560,2
|
|
20250102,122000,98587950,3565,3565,3565,3565,0
|
|
20250102,121900,98587950,3565,3565,3565,3565,0
|
|
20250102,121800,98587950,3565,3565,3565,3565,2
|
|
20250102,121700,98580820,3555,3555,3555,3555,0
|
|
20250102,121600,98580820,3555,3555,3555,3555,5
|
|
20250102,121500,98563045,3570,3570,3570,3570,0
|
|
20250102,121400,98563045,3570,3570,3570,3570,0
|
|
20250102,121300,98563045,3570,3570,3570,3570,0
|
|
20250102,121200,98563045,3570,3570,3570,3570,0
|
|
20250102,121100,98563045,3570,3570,3570,3570,0
|
|
20250102,121000,98563045,3570,3570,3570,3570,213
|
|
20250102,120900,97802635,3560,3560,3560,3560,0
|
|
20250102,120800,97802635,3560,3560,3560,3560,0
|
|
20250102,120700,97802635,3560,3560,3560,3560,0
|
|
20250102,120600,97802635,3560,3560,3560,3560,0
|
|
20250102,120500,97802635,3560,3560,3560,3560,0
|
|
20250102,120400,97802635,3560,3565,3565,3560,4
|
|
20250102,120300,97788385,3570,3575,3575,3570,4
|
|
20250102,120200,97774095,3515,3555,3555,3515,808
|
|
20250102,120100,94909190,3575,3575,3575,3575,0
|
|
20250102,120000,94909190,3575,3575,3575,3575,0
|
|
20250102,115900,94909190,3575,3575,3575,3575,0
|
|
20250102,115800,94909190,3575,3575,3575,3575,0
|
|
20250102,115700,94909190,3575,3575,3575,3575,0
|
|
20250102,115600,94909190,3575,3575,3575,3575,21
|
|
20250102,115500,94834115,3575,3575,3575,3575,0
|
|
20250102,115400,94834115,3575,3575,3575,3575,40
|
|
20250102,115300,94691115,3580,3575,3580,3575,200
|
|
20250102,115200,93975985,3580,3560,3580,3540,504
|
|
20250102,115100,92178610,3560,3550,3560,3540,918
|
|
20250102,115000,88917195,3550,3550,3550,3550,170
|
|
20250102,114900,88313695,3550,3550,3550,3550,0
|
|
20250102,114800,88313695,3550,3550,3550,3550,0
|
|
20250102,114700,88313695,3550,3550,3550,3550,0
|
|
20250102,114600,88313695,3550,3545,3550,3545,199
|
|
20250102,114500,87607730,3550,3550,3550,3550,0
|
|
20250102,114400,87607730,3550,3550,3550,3550,31
|
|
20250102,114300,87497680,3550,3550,3550,3550,0
|
|
20250102,114200,87497680,3550,3550,3550,3550,3
|
|
20250102,114100,87487030,3550,3550,3550,3550,0
|
|
20250102,114000,87487030,3550,3540,3550,3540,1254
|
|
20250102,113900,83035370,3550,3550,3550,3550,0
|
|
20250102,113800,83035370,3550,3540,3550,3540,1230
|
|
20250102,113700,78673305,3540,3530,3540,3530,1450
|
|
20250102,113600,73546580,3530,3530,3530,3530,0
|
|
20250102,113500,73546580,3530,3530,3530,3530,0
|
|
20250102,113400,73546580,3530,3535,3535,3530,50
|
|
20250102,113300,73369835,3535,3535,3535,3535,100
|
|
20250102,113200,73016335,3535,3535,3535,3535,0
|
|
20250102,113100,73016335,3535,3530,3535,3530,6
|
|
20250102,113000,72995150,3505,3505,3505,3505,0
|
|
20250102,112900,72995150,3505,3520,3520,3505,937
|
|
20250102,112800,69709430,3525,3525,3525,3525,0
|
|
20250102,112700,69709430,3525,3525,3525,3525,0
|
|
20250102,112600,69709430,3525,3525,3525,3525,83
|
|
20250102,112500,69416855,3525,3525,3525,3525,134
|
|
20250102,112400,68944505,3540,3540,3540,3540,0
|
|
20250102,112300,68944505,3540,3540,3540,3540,0
|
|
20250102,112200,68944505,3540,3540,3540,3540,0
|
|
20250102,112100,68944505,3540,3540,3540,3540,0
|
|
20250102,112000,68944505,3540,3540,3540,3540,0
|
|
20250102,111900,68944505,3540,3540,3540,3540,0
|
|
20250102,111800,68944505,3540,3540,3540,3540,0
|
|
20250102,111700,68944505,3540,3540,3540,3540,0
|
|
20250102,111600,68944505,3540,3540,3540,3540,0
|
|
20250102,111500,68944505,3540,3540,3540,3540,0
|
|
20250102,111400,68944505,3540,3540,3540,3540,1
|
|
20250102,111300,68940965,3525,3525,3525,3525,0
|
|
20250102,111200,68940965,3525,3525,3525,3525,0
|
|
20250102,111100,68940965,3525,3525,3525,3525,0
|
|
20250102,111000,68940965,3525,3525,3540,3525,236
|
|
20250102,110900,68109050,3545,3545,3545,3545,1
|
|
20250102,110800,68105505,3540,3535,3540,3535,6
|
|
20250102,110700,68084290,3530,3530,3530,3530,0
|
|
20250102,110600,68084290,3530,3530,3530,3530,55
|
|
20250102,110500,67890140,3530,3530,3530,3530,0
|
|
20250102,110400,67890140,3530,3530,3530,3530,3
|
|
20250102,110300,67879550,3530,3535,3535,3530,200
|
|
20250102,110200,67173255,3550,3550,3550,3550,1
|
|
20250102,110100,67169705,3535,3535,3535,3535,0
|
|
20250102,110000,67169705,3535,3535,3535,3535,0
|
|
20250102,105900,67169705,3535,3530,3550,3530,1642
|
|
20250102,105800,61354290,3525,3525,3525,3525,278
|
|
20250102,105700,60374340,3520,3520,3520,3520,1
|
|
20250102,105600,60370820,3525,3525,3525,3525,0
|
|
20250102,105500,60370820,3525,3525,3525,3525,0
|
|
20250102,105400,60370820,3525,3525,3525,3525,0
|
|
20250102,105300,60370820,3525,3525,3525,3525,0
|
|
20250102,105200,60370820,3525,3525,3525,3525,2
|
|
20250102,105100,60363770,3530,3530,3530,3530,1
|
|
20250102,105000,60360240,3530,3530,3530,3530,2
|
|
20250102,104900,60353180,3510,3510,3510,3510,400
|
|
20250102,104800,58949180,3540,3540,3540,3540,0
|
|
20250102,104700,58949180,3540,3540,3540,3540,0
|
|
20250102,104600,58949180,3540,3540,3540,3540,0
|
|
20250102,104500,58949180,3540,3540,3540,3540,0
|
|
20250102,104400,58949180,3540,3540,3540,3540,0
|
|
20250102,104300,58949180,3540,3540,3540,3540,0
|
|
20250102,104200,58949180,3540,3540,3540,3540,0
|
|
20250102,104100,58949180,3540,3540,3540,3540,0
|
|
20250102,104000,58949180,3540,3540,3540,3540,0
|
|
20250102,103900,58949180,3540,3540,3540,3540,0
|
|
20250102,103800,58949180,3540,3540,3540,3540,11
|
|
20250102,103700,58910240,3540,3540,3540,3540,0
|
|
20250102,103600,58910240,3540,3535,3540,3535,963
|
|
20250102,103500,55505275,3525,3525,3525,3525,21
|
|
20250102,103400,55431250,3525,3525,3525,3525,108
|
|
20250102,103300,55050550,3525,3525,3525,3525,85
|
|
20250102,103200,54750925,3525,3515,3530,3515,1390
|
|
20250102,103100,49852655,3515,3505,3515,3505,40
|
|
20250102,103000,49712360,3510,3510,3510,3510,0
|
|
20250102,102900,49712360,3510,3510,3510,3510,1
|
|
20250102,102800,49708850,3505,3505,3505,3505,0
|
|
20250102,102700,49708850,3505,3505,3520,3505,1009
|
|
20250102,102600,46168375,3500,3490,3500,3490,4110
|
|
20250102,102500,31785340,3485,3475,3485,3475,113
|
|
20250102,102400,31391560,3475,3475,3475,3475,20
|
|
20250102,102300,31322060,3475,3475,3475,3475,0
|
|
20250102,102200,31322060,3475,3460,3475,3460,200
|
|
20250102,102100,30628820,3465,3465,3465,3465,0
|
|
20250102,102000,30628820,3465,3465,3465,3465,0
|
|
20250102,101900,30628820,3465,3465,3465,3465,1
|
|
20250102,101800,30625355,3470,3470,3470,3470,0
|
|
20250102,101700,30625355,3470,3470,3470,3470,0
|
|
20250102,101600,30625355,3470,3470,3470,3470,0
|
|
20250102,101500,30625355,3470,3470,3470,3470,0
|
|
20250102,101400,30625355,3470,3470,3470,3470,1
|
|
20250102,101300,30621885,3460,3465,3470,3455,30
|
|
20250102,101200,30517995,3465,3465,3465,3465,0
|
|
20250102,101100,30517995,3465,3465,3465,3465,1
|
|
20250102,101000,30514530,3410,3410,3410,3410,305
|
|
20250102,100900,29474480,3470,3470,3470,3470,0
|
|
20250102,100800,29474480,3470,3410,3470,3410,71
|
|
20250102,100700,29232310,3480,3480,3480,3480,0
|
|
20250102,100600,29232310,3480,3480,3480,3480,0
|
|
20250102,100500,29232310,3480,3460,3480,3460,1512
|
|
20250102,100400,23982295,3465,3405,3465,3405,254
|
|
20250102,100300,23115345,3405,3380,3405,3370,138
|
|
20250102,100200,22649455,3385,3405,3415,3385,3839
|
|
20250102,100100,9592720,3415,3415,3415,3405,770
|
|
20250102,100000,6967210,3410,3405,3410,3405,1944
|