649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,204600,257440730,7640,7640,7640,7640,502
|
|
20250102,204500,257440730,7640,7640,7640,7640,0
|
|
20250102,204400,257440730,7640,7640,7640,7640,0
|
|
20250102,204300,257440730,7640,7640,7640,7640,0
|
|
20250102,204200,257440730,7640,7640,7640,7640,0
|
|
20250102,204100,257440730,7640,7640,7640,7640,0
|
|
20250102,204000,257440730,7640,7640,7640,7640,0
|
|
20250102,203900,257440730,7640,7640,7640,7640,0
|
|
20250102,203800,257440730,7640,7640,7640,7640,0
|
|
20250102,203700,257440730,7640,7640,7640,7640,0
|
|
20250102,203600,257440730,7640,7640,7640,7640,0
|
|
20250102,203500,257440730,7640,7640,7640,7640,0
|
|
20250102,203400,257440730,7640,7640,7640,7640,0
|
|
20250102,203300,257440730,7640,7640,7640,7640,0
|
|
20250102,203200,257440730,7640,7640,7640,7640,0
|
|
20250102,203100,257440730,7640,7640,7640,7640,0
|
|
20250102,203000,257440730,7640,7640,7640,7640,0
|
|
20250102,202900,257440730,7640,7640,7640,7640,0
|
|
20250102,202800,257440730,7640,7640,7640,7640,0
|
|
20250102,202700,257440730,7640,7640,7640,7640,0
|
|
20250102,202600,257440730,7640,7640,7640,7640,0
|
|
20250102,202500,257440730,7640,7640,7640,7640,0
|
|
20250102,202400,257440730,7640,7640,7640,7640,0
|
|
20250102,202300,257440730,7640,7640,7640,7640,0
|
|
20250102,202200,257440730,7640,7640,7640,7640,0
|
|
20250102,202100,257440730,7640,7640,7640,7640,0
|
|
20250102,202000,257440730,7640,7640,7640,7640,0
|
|
20250102,201900,257440730,7640,7640,7640,7640,0
|
|
20250102,201800,257440730,7640,7640,7640,7640,0
|
|
20250102,201700,257440730,7640,7640,7640,7640,0
|
|
20250102,201600,257440730,7640,7640,7640,7640,502
|
|
20250102,201500,257440730,7640,7640,7640,7640,0
|
|
20250102,201400,257440730,7640,7640,7640,7640,0
|
|
20250102,201300,257440730,7640,7640,7640,7640,0
|
|
20250102,201200,257440730,7640,7640,7640,7640,0
|
|
20250102,201100,257440730,7640,7640,7640,7640,0
|
|
20250102,201000,257440730,7640,7640,7640,7640,0
|
|
20250102,200900,257440730,7640,7640,7640,7640,0
|
|
20250102,200800,257440730,7640,7640,7640,7640,0
|
|
20250102,200700,257440730,7640,7640,7640,7640,0
|
|
20250102,200600,257440730,7640,7640,7640,7640,0
|
|
20250102,200500,257440730,7640,7640,7640,7640,0
|
|
20250102,200400,257440730,7640,7640,7640,7640,0
|
|
20250102,200300,257440730,7640,7640,7640,7640,0
|
|
20250102,200200,257440730,7640,7640,7640,7640,0
|
|
20250102,200100,257440730,7640,7640,7640,7640,0
|
|
20250102,200000,257440730,7640,7640,7640,7640,0
|
|
20250102,195900,257440730,7640,7640,7640,7640,0
|
|
20250102,195800,257440730,7640,7640,7640,7640,0
|
|
20250102,195700,257440730,7640,7640,7640,7640,0
|
|
20250102,195600,257440730,7640,7640,7640,7640,0
|
|
20250102,195500,257440730,7640,7640,7640,7640,0
|
|
20250102,195400,257440730,7640,7640,7640,7640,0
|
|
20250102,195300,257440730,7640,7640,7640,7640,0
|
|
20250102,195200,257440730,7640,7640,7640,7640,0
|
|
20250102,195100,257440730,7640,7640,7640,7640,0
|
|
20250102,195000,257440730,7640,7640,7640,7640,0
|
|
20250102,194900,257440730,7640,7640,7640,7640,0
|
|
20250102,194800,257440730,7640,7640,7640,7640,0
|
|
20250102,194700,257440730,7640,7640,7640,7640,0
|
|
20250102,194600,257440730,7640,7640,7640,7640,502
|
|
20250102,194500,257440730,7640,7640,7640,7640,0
|
|
20250102,194400,257440730,7640,7640,7640,7640,0
|
|
20250102,194300,257440730,7640,7640,7640,7640,0
|
|
20250102,194200,257440730,7640,7640,7640,7640,0
|
|
20250102,194100,257440730,7640,7640,7640,7640,0
|
|
20250102,194000,257440730,7640,7640,7640,7640,0
|
|
20250102,193900,257440730,7640,7640,7640,7640,0
|
|
20250102,193800,257440730,7640,7640,7640,7640,0
|
|
20250102,193700,257440730,7640,7640,7640,7640,0
|
|
20250102,193600,257440730,7640,7640,7640,7640,0
|
|
20250102,193500,257440730,7640,7640,7640,7640,0
|
|
20250102,193400,257440730,7640,7640,7640,7640,0
|
|
20250102,193300,257440730,7640,7640,7640,7640,0
|
|
20250102,193200,257440730,7640,7640,7640,7640,0
|
|
20250102,193100,257440730,7640,7640,7640,7640,0
|
|
20250102,193000,257440730,7640,7640,7640,7640,0
|
|
20250102,192900,257440730,7640,7640,7640,7640,0
|
|
20250102,192800,257440730,7640,7640,7640,7640,0
|
|
20250102,192700,257440730,7640,7640,7640,7640,0
|
|
20250102,192600,257440730,7640,7640,7640,7640,0
|
|
20250102,192500,257440730,7640,7640,7640,7640,0
|
|
20250102,192400,257440730,7640,7640,7640,7640,0
|
|
20250102,192300,257440730,7640,7640,7640,7640,0
|
|
20250102,192200,257440730,7640,7640,7640,7640,0
|
|
20250102,192100,257440730,7640,7640,7640,7640,0
|
|
20250102,192000,257440730,7640,7640,7640,7640,0
|
|
20250102,191900,257440730,7640,7640,7640,7640,0
|
|
20250102,191800,257440730,7640,7640,7640,7640,0
|
|
20250102,191700,257440730,7640,7640,7640,7640,0
|
|
20250102,191600,257440730,7640,7640,7640,7640,502
|
|
20250102,191500,257440730,7640,7640,7640,7640,0
|
|
20250102,191400,257440730,7640,7640,7640,7640,0
|
|
20250102,191300,257440730,7640,7640,7640,7640,0
|
|
20250102,191200,257440730,7640,7640,7640,7640,0
|
|
20250102,191100,257440730,7640,7640,7640,7640,0
|
|
20250102,191000,257440730,7640,7640,7640,7640,0
|
|
20250102,190900,257440730,7640,7640,7640,7640,0
|
|
20250102,190800,257440730,7640,7640,7640,7640,0
|
|
20250102,190700,257440730,7640,7640,7640,7640,0
|
|
20250102,190600,257440730,7640,7640,7640,7640,0
|
|
20250102,190500,257440730,7640,7640,7640,7640,0
|
|
20250102,190400,257440730,7640,7640,7640,7640,0
|
|
20250102,190300,257440730,7640,7640,7640,7640,0
|
|
20250102,190200,257440730,7640,7640,7640,7640,0
|
|
20250102,190100,257440730,7640,7640,7640,7640,0
|
|
20250102,190000,257440730,7640,7640,7640,7640,0
|
|
20250102,185900,257440730,7640,7640,7640,7640,0
|
|
20250102,185800,257440730,7640,7640,7640,7640,0
|
|
20250102,185700,257440730,7640,7640,7640,7640,0
|
|
20250102,185600,257440730,7640,7640,7640,7640,0
|
|
20250102,185500,257440730,7640,7640,7640,7640,0
|
|
20250102,185400,257440730,7640,7640,7640,7640,0
|
|
20250102,185300,257440730,7640,7640,7640,7640,0
|
|
20250102,185200,257440730,7640,7640,7640,7640,0
|
|
20250102,185100,257440730,7640,7640,7640,7640,0
|
|
20250102,185000,257440730,7640,7640,7640,7640,0
|
|
20250102,184900,257440730,7640,7640,7640,7640,0
|
|
20250102,184800,257440730,7640,7640,7640,7640,0
|
|
20250102,184700,257440730,7640,7640,7640,7640,0
|
|
20250102,184600,257440730,7640,7640,7640,7640,502
|
|
20250102,184500,257440730,7640,7640,7640,7640,0
|
|
20250102,184400,257440730,7640,7640,7640,7640,0
|
|
20250102,184300,257440730,7640,7640,7640,7640,0
|
|
20250102,184200,257440730,7640,7640,7640,7640,0
|
|
20250102,184100,257440730,7640,7640,7640,7640,0
|
|
20250102,184000,257440730,7640,7640,7640,7640,0
|
|
20250102,183900,257440730,7640,7640,7640,7640,0
|
|
20250102,183800,257440730,7640,7640,7640,7640,0
|
|
20250102,183700,257440730,7640,7640,7640,7640,0
|
|
20250102,183600,257440730,7640,7640,7640,7640,0
|
|
20250102,183500,257440730,7640,7640,7640,7640,0
|
|
20250102,183400,257440730,7640,7640,7640,7640,0
|
|
20250102,183300,257440730,7640,7640,7640,7640,0
|
|
20250102,183200,257440730,7640,7640,7640,7640,0
|
|
20250102,183100,257440730,7640,7640,7640,7640,0
|
|
20250102,183000,257440730,7640,7640,7640,7640,0
|
|
20250102,182900,257440730,7640,7640,7640,7640,0
|
|
20250102,182800,257440730,7640,7640,7640,7640,0
|
|
20250102,182700,257440730,7640,7640,7640,7640,0
|
|
20250102,182600,257440730,7640,7640,7640,7640,0
|
|
20250102,182500,257440730,7640,7640,7640,7640,0
|
|
20250102,182400,257440730,7640,7640,7640,7640,0
|
|
20250102,182300,257440730,7640,7640,7640,7640,0
|
|
20250102,182200,257440730,7640,7640,7640,7640,0
|
|
20250102,182100,257440730,7640,7640,7640,7640,0
|
|
20250102,182000,257440730,7640,7640,7640,7640,0
|
|
20250102,181900,257440730,7640,7640,7640,7640,0
|
|
20250102,181800,257440730,7640,7640,7640,7640,0
|
|
20250102,181700,257440730,7640,7640,7640,7640,0
|
|
20250102,181600,257440730,7640,7640,7640,7640,502
|
|
20250102,181500,257440730,7640,7640,7640,7640,0
|
|
20250102,181400,257440730,7640,7640,7640,7640,0
|
|
20250102,181300,257440730,7640,7640,7640,7640,0
|
|
20250102,181200,257440730,7640,7640,7640,7640,0
|
|
20250102,181100,257440730,7640,7640,7640,7640,0
|
|
20250102,181000,257440730,7640,7640,7640,7640,0
|
|
20250102,180900,257440730,7640,7640,7640,7640,0
|
|
20250102,180800,257440730,7640,7640,7640,7640,0
|
|
20250102,180700,257440730,7640,7640,7640,7640,0
|
|
20250102,180600,257440730,7640,7640,7640,7640,0
|
|
20250102,180500,257440730,7640,7640,7640,7640,0
|
|
20250102,180400,257440730,7640,7640,7640,7640,0
|
|
20250102,180300,257440730,7640,7640,7640,7640,0
|
|
20250102,180200,257440730,7640,7640,7640,7640,0
|
|
20250102,180100,257440730,7640,7640,7640,7640,0
|
|
20250102,180000,257440730,7640,7640,7640,7640,0
|
|
20250102,175900,257440730,7640,7640,7640,7640,0
|
|
20250102,175800,257440730,7640,7640,7640,7640,0
|
|
20250102,175700,257440730,7640,7640,7640,7640,0
|
|
20250102,175600,257440730,7640,7640,7640,7640,0
|
|
20250102,175500,257440730,7640,7640,7640,7640,0
|
|
20250102,175400,257440730,7640,7640,7640,7640,0
|
|
20250102,175300,257440730,7640,7640,7640,7640,0
|
|
20250102,175200,257440730,7640,7640,7640,7640,0
|
|
20250102,175100,257440730,7640,7640,7640,7640,0
|
|
20250102,175000,257440730,7640,7640,7640,7640,0
|
|
20250102,174900,257440730,7640,7640,7640,7640,0
|
|
20250102,174800,257440730,7640,7640,7640,7640,0
|
|
20250102,174700,257440730,7640,7640,7640,7640,0
|
|
20250102,174600,257440730,7640,7640,7640,7640,502
|
|
20250102,174500,257440730,7640,7640,7640,7640,0
|
|
20250102,174400,257440730,7640,7640,7640,7640,0
|
|
20250102,174300,257440730,7640,7640,7640,7640,0
|
|
20250102,174200,257440730,7640,7640,7640,7640,0
|
|
20250102,174100,257440730,7640,7640,7640,7640,0
|
|
20250102,174000,257440730,7640,7640,7640,7640,0
|
|
20250102,173900,257440730,7640,7640,7640,7640,0
|
|
20250102,173800,257440730,7640,7640,7640,7640,0
|
|
20250102,173700,257440730,7640,7640,7640,7640,0
|
|
20250102,173600,257440730,7640,7640,7640,7640,0
|
|
20250102,173500,257440730,7640,7640,7640,7640,0
|
|
20250102,173400,257440730,7640,7640,7640,7640,0
|
|
20250102,173300,257440730,7640,7640,7640,7640,0
|
|
20250102,173200,257440730,7640,7640,7640,7640,0
|
|
20250102,173100,257440730,7640,7640,7640,7640,0
|
|
20250102,173000,257440730,7640,7640,7640,7640,0
|
|
20250102,172900,257440730,7640,7640,7640,7640,0
|
|
20250102,172800,257440730,7640,7640,7640,7640,0
|
|
20250102,172700,257440730,7640,7640,7640,7640,0
|
|
20250102,172600,257440730,7640,7640,7640,7640,0
|
|
20250102,172500,257440730,7640,7640,7640,7640,0
|
|
20250102,172400,257440730,7640,7640,7640,7640,0
|
|
20250102,172300,257440730,7640,7640,7640,7640,0
|
|
20250102,172200,257440730,7640,7640,7640,7640,0
|
|
20250102,172100,257440730,7640,7640,7640,7640,0
|
|
20250102,172000,257440730,7640,7640,7640,7640,0
|
|
20250102,171900,257440730,7640,7640,7640,7640,0
|
|
20250102,171800,257440730,7640,7640,7640,7640,0
|
|
20250102,171700,257440730,7640,7640,7640,7640,0
|
|
20250102,171600,257440730,7640,7640,7640,7640,502
|
|
20250102,171500,257440730,7640,7640,7640,7640,0
|
|
20250102,171400,257440730,7640,7640,7640,7640,0
|
|
20250102,171300,257440730,7640,7640,7640,7640,0
|
|
20250102,171200,257440730,7640,7640,7640,7640,0
|
|
20250102,171100,257440730,7640,7640,7640,7640,0
|
|
20250102,171000,257440730,7640,7640,7640,7640,0
|
|
20250102,170900,257440730,7640,7640,7640,7640,0
|
|
20250102,170800,257440730,7640,7640,7640,7640,0
|
|
20250102,170700,257440730,7640,7640,7640,7640,0
|
|
20250102,170600,257440730,7640,7640,7640,7640,0
|
|
20250102,170500,257440730,7640,7640,7640,7640,0
|
|
20250102,170400,257440730,7640,7640,7640,7640,0
|
|
20250102,170300,257440730,7640,7640,7640,7640,0
|
|
20250102,170200,257440730,7640,7640,7640,7640,0
|
|
20250102,170100,257440730,7640,7640,7640,7640,0
|
|
20250102,170000,257440730,7640,7640,7640,7640,0
|
|
20250102,165900,257440730,7640,7640,7640,7640,0
|
|
20250102,165800,257440730,7640,7640,7640,7640,0
|
|
20250102,165700,257440730,7640,7640,7640,7640,0
|
|
20250102,165600,257440730,7640,7640,7640,7640,0
|
|
20250102,165500,257440730,7640,7640,7640,7640,0
|
|
20250102,165400,257440730,7640,7640,7640,7640,0
|
|
20250102,165300,257440730,7640,7640,7640,7640,0
|
|
20250102,165200,257440730,7640,7640,7640,7640,0
|
|
20250102,165100,257440730,7640,7640,7640,7640,0
|
|
20250102,165000,257440730,7640,7640,7640,7640,0
|
|
20250102,164900,257440730,7640,7640,7640,7640,0
|
|
20250102,164800,257440730,7640,7640,7640,7640,0
|
|
20250102,164700,257440730,7640,7640,7640,7640,0
|
|
20250102,164600,257440730,7640,7640,7640,7640,502
|
|
20250102,164500,257440730,7640,7640,7640,7640,0
|
|
20250102,164400,257440730,7640,7640,7640,7640,0
|
|
20250102,164300,257440730,7640,7640,7640,7640,0
|
|
20250102,164200,257440730,7640,7640,7640,7640,0
|
|
20250102,164100,257440730,7640,7640,7640,7640,0
|
|
20250102,164000,257440730,7640,7640,7640,7640,0
|
|
20250102,163900,257440730,7640,7640,7640,7640,0
|
|
20250102,163800,257440730,7640,7640,7640,7640,0
|
|
20250102,163700,257440730,7640,7640,7640,7640,0
|
|
20250102,163600,257440730,7640,7640,7640,7640,0
|
|
20250102,163500,257440730,7640,7640,7640,7640,0
|
|
20250102,163400,257440730,7640,7640,7640,7640,0
|
|
20250102,163300,257440730,7640,7640,7640,7640,0
|
|
20250102,163200,257440730,7640,7640,7640,7640,0
|
|
20250102,163100,257440730,7640,7640,7640,7640,0
|
|
20250102,163000,257440730,7640,7640,7640,7640,0
|
|
20250102,162900,257440730,7640,7640,7640,7640,0
|
|
20250102,162800,257440730,7640,7640,7640,7640,0
|
|
20250102,162700,257440730,7640,7640,7640,7640,0
|
|
20250102,162600,257440730,7640,7640,7640,7640,0
|
|
20250102,162500,257440730,7640,7640,7640,7640,0
|
|
20250102,162400,257440730,7640,7640,7640,7640,0
|
|
20250102,162300,257440730,7640,7640,7640,7640,0
|
|
20250102,162200,257440730,7640,7640,7640,7640,0
|
|
20250102,162100,257440730,7640,7640,7640,7640,0
|
|
20250102,162000,257440730,7640,7640,7640,7640,0
|
|
20250102,161900,257440730,7640,7640,7640,7640,0
|
|
20250102,161800,257440730,7640,7640,7640,7640,0
|
|
20250102,161700,257440730,7640,7640,7640,7640,0
|
|
20250102,161600,257440730,7640,7640,7640,7640,502
|
|
20250102,161500,257440730,7640,7640,7640,7640,0
|
|
20250102,161400,257440730,7640,7640,7640,7640,0
|
|
20250102,161300,257440730,7640,7640,7640,7640,0
|
|
20250102,161200,257440730,7640,7640,7640,7640,0
|
|
20250102,161100,257440730,7640,7640,7640,7640,0
|
|
20250102,161000,257440730,7640,7640,7640,7640,0
|
|
20250102,160900,257440730,7640,7640,7640,7640,0
|
|
20250102,160800,257440730,7640,7640,7640,7640,0
|
|
20250102,160700,257440730,7640,7640,7640,7640,0
|
|
20250102,160600,257440730,7640,7640,7640,7640,0
|
|
20250102,160500,257440730,7640,7640,7640,7640,0
|
|
20250102,160400,257440730,7640,7640,7640,7640,0
|
|
20250102,160300,257440730,7640,7640,7640,7640,0
|
|
20250102,160200,257440730,7640,7640,7640,7640,0
|
|
20250102,160100,257440730,7640,7640,7640,7640,0
|
|
20250102,160000,257440730,7640,7640,7640,7640,0
|
|
20250102,155900,257440730,7640,7640,7640,7640,0
|
|
20250102,155800,257440730,7640,7640,7640,7640,0
|
|
20250102,155700,257440730,7640,7640,7640,7640,0
|
|
20250102,155600,257440730,7640,7640,7640,7640,0
|
|
20250102,155500,257440730,7640,7640,7640,7640,0
|
|
20250102,155400,257440730,7640,7640,7640,7640,0
|
|
20250102,155300,257440730,7640,7640,7640,7640,0
|
|
20250102,155200,257440730,7640,7640,7640,7640,0
|
|
20250102,155100,257440730,7640,7640,7640,7640,0
|
|
20250102,155000,257440730,7640,7640,7640,7640,0
|
|
20250102,154900,257440730,7640,7640,7640,7640,0
|
|
20250102,154800,257440730,7640,7640,7640,7640,0
|
|
20250102,154700,257440730,7640,7640,7640,7640,0
|
|
20250102,154600,257440730,7640,7640,7640,7640,502
|
|
20250102,154500,257440730,7640,7640,7640,7640,0
|
|
20250102,154400,257440730,7640,7640,7640,7640,0
|
|
20250102,154300,257440730,7640,7640,7640,7640,0
|
|
20250102,154200,257440730,7640,7640,7640,7640,0
|
|
20250102,154100,257440730,7640,7640,7640,7640,0
|
|
20250102,154000,257440730,7640,7640,7640,7640,0
|
|
20250102,153900,257440730,7640,7640,7640,7640,0
|
|
20250102,153800,257440730,7640,7640,7640,7640,0
|
|
20250102,153700,257440730,7640,7640,7640,7640,0
|
|
20250102,153600,257440730,7640,7640,7640,7640,0
|
|
20250102,153500,257440730,7640,7640,7640,7640,0
|
|
20250102,153400,257440730,7640,7640,7640,7640,0
|
|
20250102,153300,257440730,7640,7640,7640,7640,0
|
|
20250102,153200,257440730,7640,7640,7640,7640,0
|
|
20250102,153100,257440730,7640,7640,7640,7640,0
|
|
20250102,153000,257440730,7640,7640,7640,7640,502
|
|
20250102,152900,253605450,7610,7610,7610,7610,0
|
|
20250102,152800,253605450,7610,7610,7610,7610,0
|
|
20250102,152700,253605450,7610,7610,7610,7610,0
|
|
20250102,152600,253605450,7610,7610,7610,7610,0
|
|
20250102,152500,253605450,7610,7610,7610,7610,0
|
|
20250102,152400,253605450,7610,7610,7610,7610,0
|
|
20250102,152300,253605450,7610,7610,7610,7610,0
|
|
20250102,152200,253605450,7610,7610,7610,7610,0
|
|
20250102,152100,253605450,7610,7610,7610,7610,0
|
|
20250102,152000,253605450,7610,7610,7610,7610,0
|
|
20250102,151900,253605450,7610,7610,7610,7610,281
|
|
20250102,151800,251467040,7620,7620,7620,7620,5
|
|
20250102,151700,251428940,7620,7620,7620,7620,22
|
|
20250102,151600,251261300,7620,7620,7620,7620,4
|
|
20250102,151500,251230820,7590,7590,7590,7580,135
|
|
20250102,151400,250206540,7590,7590,7590,7590,227
|
|
20250102,151300,248483610,7590,7590,7590,7590,41
|
|
20250102,151200,248172420,7640,7600,7640,7590,87
|
|
20250102,151100,247511790,7590,7600,7600,7590,81
|
|
20250102,151000,246896900,7590,7590,7590,7590,81
|
|
20250102,150900,246282110,7590,7590,7590,7590,87
|
|
20250102,150800,245621780,7590,7590,7590,7590,82
|
|
20250102,150700,244999400,7590,7590,7590,7590,83
|
|
20250102,150600,244369430,7590,7590,7600,7590,122
|
|
20250102,150500,243443070,7590,7600,7600,7590,40
|
|
20250102,150400,243139330,7600,7600,7600,7600,81
|
|
20250102,150300,242523730,7600,7600,7600,7600,80
|
|
20250102,150200,241915730,7600,7600,7600,7600,81
|
|
20250102,150100,241300130,7590,7620,7620,7590,164
|
|
20250102,150000,240053910,7630,7630,7630,7630,41
|
|
20250102,145900,239741080,7630,7630,7630,7630,81
|
|
20250102,145800,239123050,7630,7630,7630,7630,81
|
|
20250102,145700,238505020,7630,7630,7630,7630,82
|
|
20250102,145600,237879360,7630,7670,7670,7630,272
|
|
20250102,145500,235801050,7670,7760,7760,7670,78
|
|
20250102,145400,235199390,7760,7730,7760,7730,413
|
|
20250102,145300,231998900,7730,7700,7730,7700,401
|
|
20250102,145200,228905240,7700,7630,7700,7630,1554
|
|
20250102,145100,217021860,7630,7630,7630,7590,1042
|
|
20250102,145000,209073360,7630,7600,7630,7600,518
|
|
20250102,144900,205132620,7570,7570,7570,7570,82
|
|
20250102,144800,204511880,7570,7570,7570,7570,81
|
|
20250102,144700,203898710,7570,7570,7570,7570,81
|
|
20250102,144600,203285540,7570,7570,7570,7570,122
|
|
20250102,144500,202362000,7570,7570,7570,7570,108
|
|
20250102,144400,201544440,7580,7580,7580,7580,54
|
|
20250102,144300,201135120,7580,7580,7580,7580,81
|
|
20250102,144200,200521140,7580,7570,7580,7570,103
|
|
20250102,144100,199740620,7580,7580,7580,7570,99
|
|
20250102,144000,198990600,7580,7580,7580,7580,176
|
|
20250102,143900,197656520,7580,7580,7580,7580,190
|
|
20250102,143800,196216320,7580,7580,7580,7580,82
|
|
20250102,143700,195594760,7580,7580,7580,7580,82
|
|
20250102,143600,194973200,7580,7580,7580,7580,163
|
|
20250102,143500,193737660,7580,7600,7600,7580,42
|
|
20250102,143400,193419280,7580,7580,7580,7580,82
|
|
20250102,143300,192797720,7580,7580,7580,7580,81
|
|
20250102,143200,192183740,7580,7580,7580,7580,81
|
|
20250102,143100,191569760,7580,7580,7580,7570,1054
|
|
20250102,143000,183587040,7580,7580,7580,7580,81
|
|
20250102,142900,182973060,7580,7580,7580,7580,163
|
|
20250102,142800,181737520,7580,7600,7600,7580,40
|
|
20250102,142700,181434300,7600,7600,7600,7600,40
|
|
20250102,142600,181130300,7600,7600,7600,7600,0
|
|
20250102,142500,181130300,7600,7600,7600,7600,0
|
|
20250102,142400,181130300,7600,7600,7600,7600,0
|
|
20250102,142300,181130300,7600,7600,7600,7600,30
|
|
20250102,142200,180902300,7620,7620,7620,7620,338
|
|
20250102,142100,178326740,7610,7610,7610,7610,0
|
|
20250102,142000,178326740,7610,7610,7610,7610,71
|
|
20250102,141900,177786430,7610,7610,7610,7610,0
|
|
20250102,141800,177786430,7610,7610,7610,7610,2
|
|
20250102,141700,177771210,7620,7620,7620,7620,0
|
|
20250102,141600,177771210,7620,7620,7620,7620,1
|
|
20250102,141500,177763590,7600,7600,7600,7600,0
|
|
20250102,141400,177763590,7600,7600,7600,7600,50
|
|
20250102,141300,177383590,7620,7620,7620,7620,0
|
|
20250102,141200,177383590,7620,7620,7620,7620,0
|
|
20250102,141100,177383590,7620,7620,7620,7620,0
|
|
20250102,141000,177383590,7620,7620,7620,7620,2
|
|
20250102,140900,177368350,7600,7590,7600,7590,1439
|
|
20250102,140800,166432890,7580,7580,7580,7580,0
|
|
20250102,140700,166432890,7580,7580,7580,7580,0
|
|
20250102,140600,166432890,7580,7580,7580,7580,8
|
|
20250102,140500,166372250,7580,7580,7580,7580,41
|
|
20250102,140400,166061470,7580,7580,7580,7580,0
|
|
20250102,140300,166061470,7580,7580,7580,7580,0
|
|
20250102,140200,166061470,7580,7580,7580,7580,0
|
|
20250102,140100,166061470,7580,7580,7580,7580,0
|
|
20250102,140000,166061470,7580,7580,7580,7580,0
|
|
20250102,135900,166061470,7580,7580,7580,7580,0
|
|
20250102,135800,166061470,7580,7580,7580,7580,42
|
|
20250102,135700,165743110,7580,7580,7580,7580,1
|
|
20250102,135600,165735530,7580,7580,7580,7580,0
|
|
20250102,135500,165735530,7580,7580,7580,7580,0
|
|
20250102,135400,165735530,7580,7580,7580,7580,24
|
|
20250102,135300,165553610,7590,7590,7590,7590,0
|
|
20250102,135200,165553610,7590,7590,7590,7590,1
|
|
20250102,135100,165546020,7580,7580,7580,7580,0
|
|
20250102,135000,165546020,7580,7580,7580,7580,0
|
|
20250102,134900,165546020,7580,7580,7580,7580,0
|
|
20250102,134800,165546020,7580,7580,7580,7580,0
|
|
20250102,134700,165546020,7580,7580,7580,7580,0
|
|
20250102,134600,165546020,7580,7580,7580,7580,517
|
|
20250102,134500,161627160,7570,7570,7570,7570,0
|
|
20250102,134400,161627160,7570,7580,7580,7570,6
|
|
20250102,134300,161581720,7570,7570,7570,7570,0
|
|
20250102,134200,161581720,7570,7570,7570,7570,0
|
|
20250102,134100,161581720,7570,7570,7570,7570,0
|
|
20250102,134000,161581720,7570,7570,7570,7570,0
|
|
20250102,133900,161581720,7570,7570,7570,7570,0
|
|
20250102,133800,161581720,7570,7570,7570,7570,0
|
|
20250102,133700,161581720,7570,7570,7570,7570,0
|
|
20250102,133600,161581720,7570,7570,7570,7570,0
|
|
20250102,133500,161581720,7570,7570,7570,7570,0
|
|
20250102,133400,161581720,7570,7570,7570,7570,0
|
|
20250102,133300,161581720,7570,7570,7570,7570,0
|
|
20250102,133200,161581720,7570,7570,7570,7570,0
|
|
20250102,133100,161581720,7570,7580,7580,7570,105
|
|
20250102,133000,160785860,7580,7580,7580,7580,1
|
|
20250102,132900,160778280,7590,7590,7590,7590,0
|
|
20250102,132800,160778280,7590,7590,7590,7590,1
|
|
20250102,132700,160770690,7590,7590,7590,7590,0
|
|
20250102,132600,160770690,7590,7590,7590,7590,0
|
|
20250102,132500,160770690,7590,7590,7590,7590,0
|
|
20250102,132400,160770690,7590,7590,7590,7590,0
|
|
20250102,132300,160770690,7590,7590,7590,7590,0
|
|
20250102,132200,160770690,7590,7590,7590,7590,0
|
|
20250102,132100,160770690,7590,7590,7590,7590,1
|
|
20250102,132000,160763100,7570,7570,7570,7570,0
|
|
20250102,131900,160763100,7570,7570,7570,7570,278
|
|
20250102,131800,158658640,7570,7580,7580,7570,440
|
|
20250102,131700,155327690,7570,7570,7570,7570,0
|
|
20250102,131600,155327690,7570,7570,7570,7570,0
|
|
20250102,131500,155327690,7570,7570,7570,7570,0
|
|
20250102,131400,155327690,7570,7570,7570,7570,50
|
|
20250102,131300,154949190,7570,7570,7570,7570,0
|
|
20250102,131200,154949190,7570,7570,7570,7570,0
|
|
20250102,131100,154949190,7570,7570,7570,7570,0
|
|
20250102,131000,154949190,7570,7570,7570,7570,0
|
|
20250102,130900,154949190,7570,7570,7570,7570,0
|
|
20250102,130800,154949190,7570,7570,7570,7570,0
|
|
20250102,130700,154949190,7570,7570,7570,7570,0
|
|
20250102,130600,154949190,7570,7570,7570,7570,0
|
|
20250102,130500,154949190,7570,7570,7570,7570,3
|
|
20250102,130400,154926480,7570,7570,7570,7570,0
|
|
20250102,130300,154926480,7570,7570,7570,7570,0
|
|
20250102,130200,154926480,7570,7570,7570,7570,0
|
|
20250102,130100,154926480,7570,7580,7580,7570,49
|
|
20250102,130000,154555490,7590,7590,7590,7590,0
|
|
20250102,125900,154555490,7590,7590,7590,7590,0
|
|
20250102,125800,154555490,7590,7590,7590,7590,0
|
|
20250102,125700,154555490,7590,7590,7590,7590,0
|
|
20250102,125600,154555490,7590,7590,7590,7590,55
|
|
20250102,125500,154138040,7590,7580,7590,7580,46
|
|
20250102,125400,153788910,7580,7580,7580,7580,50
|
|
20250102,125300,153409910,7590,7590,7590,7590,5
|
|
20250102,125200,153371960,7590,7590,7590,7590,0
|
|
20250102,125100,153371960,7590,7590,7590,7590,0
|
|
20250102,125000,153371960,7590,7590,7590,7590,0
|
|
20250102,124900,153371960,7590,7590,7590,7590,0
|
|
20250102,124800,153371960,7590,7590,7590,7590,0
|
|
20250102,124700,153371960,7590,7590,7590,7590,235
|
|
20250102,124600,151588310,7590,7590,7590,7590,473
|
|
20250102,124500,147998240,7590,7590,7590,7590,0
|
|
20250102,124400,147998240,7590,7590,7590,7590,0
|
|
20250102,124300,147998240,7590,7590,7590,7590,0
|
|
20250102,124200,147998240,7590,7590,7590,7590,21
|
|
20250102,124100,147838850,7590,7590,7590,7590,15
|
|
20250102,124000,147725000,7590,7590,7590,7590,19
|
|
20250102,123900,147580790,7600,7600,7600,7600,0
|
|
20250102,123800,147580790,7600,7600,7600,7600,0
|
|
20250102,123700,147580790,7600,7600,7600,7600,1
|
|
20250102,123600,147573190,7600,7600,7600,7600,1
|
|
20250102,123500,147565590,7590,7590,7590,7590,0
|
|
20250102,123400,147565590,7590,7590,7590,7590,218
|
|
20250102,123300,145910970,7600,7600,7600,7600,151
|
|
20250102,123200,144763370,7600,7600,7600,7600,0
|
|
20250102,123100,144763370,7600,7600,7600,7600,0
|
|
20250102,123000,144763370,7600,7610,7610,7600,202
|
|
20250102,122900,143227650,7620,7620,7620,7620,0
|
|
20250102,122800,143227650,7620,7620,7620,7620,30
|
|
20250102,122700,142999050,7620,7620,7620,7620,0
|
|
20250102,122600,142999050,7620,7620,7620,7620,0
|
|
20250102,122500,142999050,7620,7620,7620,7620,0
|
|
20250102,122400,142999050,7620,7620,7620,7620,0
|
|
20250102,122300,142999050,7620,7620,7620,7620,0
|
|
20250102,122200,142999050,7620,7620,7620,7620,0
|
|
20250102,122100,142999050,7620,7620,7620,7620,0
|
|
20250102,122000,142999050,7620,7620,7620,7620,0
|
|
20250102,121900,142999050,7620,7620,7620,7620,0
|
|
20250102,121800,142999050,7620,7620,7620,7620,5
|
|
20250102,121700,142960950,7620,7620,7620,7620,0
|
|
20250102,121600,142960950,7620,7620,7620,7620,0
|
|
20250102,121500,142960950,7620,7620,7620,7620,101
|
|
20250102,121400,142191330,7600,7600,7600,7600,0
|
|
20250102,121300,142191330,7600,7600,7600,7600,0
|
|
20250102,121200,142191330,7600,7600,7600,7600,0
|
|
20250102,121100,142191330,7600,7600,7600,7600,0
|
|
20250102,121000,142191330,7600,7600,7600,7600,0
|
|
20250102,120900,142191330,7600,7600,7600,7600,0
|
|
20250102,120800,142191330,7600,7600,7600,7600,0
|
|
20250102,120700,142191330,7600,7600,7600,7600,0
|
|
20250102,120600,142191330,7600,7600,7600,7600,0
|
|
20250102,120500,142191330,7600,7600,7600,7600,159
|
|
20250102,120400,140982930,7600,7600,7600,7600,0
|
|
20250102,120300,140982930,7600,7600,7600,7600,0
|
|
20250102,120200,140982930,7600,7600,7600,7600,41
|
|
20250102,120100,140671330,7610,7610,7610,7610,0
|
|
20250102,120000,140671330,7610,7610,7610,7610,0
|
|
20250102,115900,140671330,7610,7620,7620,7610,209
|
|
20250102,115800,139078900,7620,7620,7620,7620,8
|
|
20250102,115700,139017940,7620,7620,7620,7620,0
|
|
20250102,115600,139017940,7620,7620,7620,7620,0
|
|
20250102,115500,139017940,7620,7620,7620,7620,1
|
|
20250102,115400,139010320,7630,7630,7630,7630,1
|
|
20250102,115300,139002690,7630,7630,7630,7630,20
|
|
20250102,115200,138850090,7630,7630,7630,7630,6
|
|
20250102,115100,138804310,7620,7620,7620,7620,25
|
|
20250102,115000,138613810,7620,7620,7620,7620,0
|
|
20250102,114900,138613810,7620,7620,7620,7620,0
|
|
20250102,114800,138613810,7620,7620,7620,7620,0
|
|
20250102,114700,138613810,7620,7620,7620,7620,0
|
|
20250102,114600,138613810,7620,7620,7620,7620,0
|
|
20250102,114500,138613810,7620,7620,7620,7620,0
|
|
20250102,114400,138613810,7620,7620,7620,7620,0
|
|
20250102,114300,138613810,7620,7620,7620,7620,0
|
|
20250102,114200,138613810,7620,7620,7620,7620,0
|
|
20250102,114100,138613810,7620,7620,7620,7620,0
|
|
20250102,114000,138613810,7620,7620,7620,7620,0
|
|
20250102,113900,138613810,7620,7620,7620,7620,171
|
|
20250102,113800,137310790,7620,7620,7620,7620,0
|
|
20250102,113700,137310790,7620,7620,7620,7620,0
|
|
20250102,113600,137310790,7620,7620,7620,7620,0
|
|
20250102,113500,137310790,7620,7620,7620,7620,0
|
|
20250102,113400,137310790,7620,7620,7620,7620,0
|
|
20250102,113300,137310790,7620,7620,7620,7620,0
|
|
20250102,113200,137310790,7620,7620,7620,7620,2
|
|
20250102,113100,137295550,7620,7620,7620,7620,0
|
|
20250102,113000,137295550,7620,7620,7620,7620,23
|
|
20250102,112900,137120290,7620,7620,7620,7620,0
|
|
20250102,112800,137120290,7620,7620,7620,7620,0
|
|
20250102,112700,137120290,7620,7620,7620,7620,248
|
|
20250102,112600,135230530,7610,7610,7610,7610,0
|
|
20250102,112500,135230530,7610,7610,7610,7610,0
|
|
20250102,112400,135230530,7610,7610,7610,7610,1
|
|
20250102,112300,135222920,7610,7610,7610,7600,12
|
|
20250102,112200,135131610,7610,7610,7610,7610,0
|
|
20250102,112100,135131610,7610,7610,7610,7610,0
|
|
20250102,112000,135131610,7610,7610,7610,7610,144
|
|
20250102,111900,134035770,7610,7610,7610,7610,3
|
|
20250102,111800,134012940,7600,7600,7600,7600,11
|
|
20250102,111700,133929340,7610,7610,7610,7610,0
|
|
20250102,111600,133929340,7610,7610,7610,7610,1
|
|
20250102,111500,133921730,7610,7610,7610,7610,0
|
|
20250102,111400,133921730,7610,7610,7610,7610,0
|
|
20250102,111300,133921730,7610,7610,7610,7610,0
|
|
20250102,111200,133921730,7610,7610,7610,7610,16
|
|
20250102,111100,133799970,7610,7610,7610,7610,0
|
|
20250102,111000,133799970,7610,7610,7610,7610,0
|
|
20250102,110900,133799970,7610,7610,7610,7610,0
|
|
20250102,110800,133799970,7610,7610,7610,7610,0
|
|
20250102,110700,133799970,7610,7610,7610,7610,705
|
|
20250102,110600,128434920,7610,7610,7610,7610,0
|
|
20250102,110500,128434920,7610,7610,7610,7610,0
|
|
20250102,110400,128434920,7610,7610,7610,7610,0
|
|
20250102,110300,128434920,7610,7610,7610,7610,110
|
|
20250102,110200,127597820,7570,7570,7570,7570,0
|
|
20250102,110100,127597820,7570,7580,7580,7570,726
|
|
20250102,110000,122100680,7590,7590,7590,7590,7
|
|
20250102,105900,122047550,7620,7620,7620,7620,0
|
|
20250102,105800,122047550,7620,7620,7620,7620,0
|
|
20250102,105700,122047550,7620,7620,7620,7620,0
|
|
20250102,105600,122047550,7620,7620,7620,7620,1
|
|
20250102,105500,122039930,7620,7630,7630,7620,9
|
|
20250102,105400,121971290,7630,7630,7630,7630,0
|
|
20250102,105300,121971290,7630,7630,7630,7630,33
|
|
20250102,105200,121719500,7630,7630,7630,7630,2
|
|
20250102,105100,121704240,7630,7630,7630,7630,1
|
|
20250102,105000,121696610,7570,7570,7570,7570,0
|
|
20250102,104900,121696610,7570,7570,7570,7570,0
|
|
20250102,104800,121696610,7570,7590,7590,7570,64
|
|
20250102,104700,121211750,7630,7630,7630,7630,0
|
|
20250102,104600,121211750,7630,7630,7630,7630,0
|
|
20250102,104500,121211750,7630,7630,7630,7630,1
|
|
20250102,104400,121204120,7630,7630,7630,7630,30
|
|
20250102,104300,120975220,7630,7630,7630,7630,0
|
|
20250102,104200,120975220,7630,7630,7630,7630,3
|
|
20250102,104100,120952330,7570,7570,7570,7570,0
|
|
20250102,104000,120952330,7570,7570,7570,7570,0
|
|
20250102,103900,120952330,7570,7570,7570,7570,0
|
|
20250102,103800,120952330,7570,7570,7570,7570,4
|
|
20250102,103700,120922050,7570,7610,7610,7570,1353
|
|
20250102,103600,110655490,7620,7620,7620,7620,0
|
|
20250102,103500,110655490,7620,7620,7620,7620,151
|
|
20250102,103400,109504870,7640,7620,7640,7620,6
|
|
20250102,103300,109459110,7640,7650,7650,7630,318
|
|
20250102,103200,107031470,7650,7650,7650,7650,342
|
|
20250102,103100,104415170,7650,7650,7650,7650,4
|
|
20250102,103000,104384570,7650,7650,7650,7650,15
|
|
20250102,102900,104269820,7650,7650,7650,7650,290
|
|
20250102,102800,102051320,7650,7650,7650,7650,200
|
|
20250102,102700,100521320,7650,7650,7650,7650,0
|
|
20250102,102600,100521320,7650,7650,7650,7650,0
|
|
20250102,102500,100521320,7650,7650,7650,7650,291
|
|
20250102,102400,98295170,7650,7650,7650,7650,209
|
|
20250102,102300,96696320,7650,7640,7650,7640,510
|
|
20250102,102200,92795650,7610,7610,7610,7610,0
|
|
20250102,102100,92795650,7610,7610,7610,7610,5
|
|
20250102,102000,92757600,7650,7650,7650,7650,0
|
|
20250102,101900,92757600,7650,7650,7650,7650,533
|
|
20250102,101800,88680150,7650,7630,7650,7630,524
|
|
20250102,101700,84673640,7630,7560,7630,7550,56
|
|
20250102,101600,84250470,7550,7640,7640,7550,51
|
|
20250102,101500,83863870,7630,7620,7630,7620,569
|
|
20250102,101400,79522410,7610,7580,7610,7580,473
|
|
20250102,101300,75924680,7540,7540,7540,7540,0
|
|
20250102,101200,75924680,7540,7570,7570,7540,134
|
|
20250102,101100,74911380,7570,7600,7600,7510,2223
|
|
20250102,101000,58186370,7640,7640,7640,7640,0
|
|
20250102,100900,58186370,7640,7620,7640,7580,1018
|
|
20250102,100800,50429920,7620,7620,7620,7580,3
|
|
20250102,100700,50407100,7620,7590,7630,7510,1428
|
|
20250102,100600,39632710,7600,7640,7700,7500,3122
|
|
20250102,100500,16083390,7640,7700,7700,7640,1000
|
|
20250102,100400,8424880,7700,7700,7700,7700,0
|
|
20250102,100300,8424880,7700,7700,7760,7700,107
|
|
20250102,100200,7600800,7700,7710,7710,7700,234
|
|
20250102,100100,5797000,7750,7750,7750,7750,0
|
|
20250102,100000,5797000,7750,7750,7750,7750,748
|