519 lines
24 KiB
CSV
519 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183600,108801360,6550,6550,6550,6550,521
|
|
20250102,183500,108801360,6550,6550,6550,6550,0
|
|
20250102,183400,108801360,6550,6550,6550,6550,0
|
|
20250102,183300,108801360,6550,6550,6550,6550,0
|
|
20250102,183200,108801360,6550,6550,6550,6550,0
|
|
20250102,183100,108801360,6550,6550,6550,6550,0
|
|
20250102,183000,108801360,6550,6550,6550,6550,0
|
|
20250102,182900,108801360,6550,6550,6550,6550,0
|
|
20250102,182800,108801360,6550,6550,6550,6550,0
|
|
20250102,182700,108801360,6550,6550,6550,6550,0
|
|
20250102,182600,108801360,6550,6550,6550,6550,0
|
|
20250102,182500,108801360,6550,6550,6550,6550,0
|
|
20250102,182400,108801360,6550,6550,6550,6550,0
|
|
20250102,182300,108801360,6550,6550,6550,6550,0
|
|
20250102,182200,108801360,6550,6550,6550,6550,0
|
|
20250102,182100,108801360,6550,6550,6550,6550,0
|
|
20250102,182000,108801360,6550,6550,6550,6550,0
|
|
20250102,181900,108801360,6550,6550,6550,6550,0
|
|
20250102,181800,108801360,6550,6550,6550,6550,0
|
|
20250102,181700,108801360,6550,6550,6550,6550,0
|
|
20250102,181600,108801360,6550,6550,6550,6550,0
|
|
20250102,181500,108801360,6550,6550,6550,6550,0
|
|
20250102,181400,108801360,6550,6550,6550,6550,0
|
|
20250102,181300,108801360,6550,6550,6550,6550,0
|
|
20250102,181200,108801360,6550,6550,6550,6550,0
|
|
20250102,181100,108801360,6550,6550,6550,6550,0
|
|
20250102,181000,108801360,6550,6550,6550,6550,0
|
|
20250102,180900,108801360,6550,6550,6550,6550,0
|
|
20250102,180800,108801360,6550,6550,6550,6550,0
|
|
20250102,180700,108801360,6550,6550,6550,6550,0
|
|
20250102,180600,108801360,6550,6550,6550,6550,521
|
|
20250102,180500,108801360,6550,6550,6550,6550,0
|
|
20250102,180400,108801360,6550,6550,6550,6550,0
|
|
20250102,180300,108801360,6550,6550,6550,6550,0
|
|
20250102,180200,108801360,6550,6550,6550,6550,0
|
|
20250102,180100,108801360,6550,6550,6550,6550,0
|
|
20250102,180000,108801360,6550,6550,6550,6550,0
|
|
20250102,175900,108801360,6550,6550,6550,6550,0
|
|
20250102,175800,108801360,6550,6550,6550,6550,0
|
|
20250102,175700,108801360,6550,6550,6550,6550,0
|
|
20250102,175600,108801360,6550,6550,6550,6550,0
|
|
20250102,175500,108801360,6550,6550,6550,6550,0
|
|
20250102,175400,108801360,6550,6550,6550,6550,0
|
|
20250102,175300,108801360,6550,6550,6550,6550,0
|
|
20250102,175200,108801360,6550,6550,6550,6550,0
|
|
20250102,175100,108801360,6550,6550,6550,6550,0
|
|
20250102,175000,108801360,6550,6550,6550,6550,0
|
|
20250102,174900,108801360,6550,6550,6550,6550,0
|
|
20250102,174800,108801360,6550,6550,6550,6550,0
|
|
20250102,174700,108801360,6550,6550,6550,6550,0
|
|
20250102,174600,108801360,6550,6550,6550,6550,0
|
|
20250102,174500,108801360,6550,6550,6550,6550,0
|
|
20250102,174400,108801360,6550,6550,6550,6550,0
|
|
20250102,174300,108801360,6550,6550,6550,6550,0
|
|
20250102,174200,108801360,6550,6550,6550,6550,0
|
|
20250102,174100,108801360,6550,6550,6550,6550,0
|
|
20250102,174000,108801360,6550,6550,6550,6550,0
|
|
20250102,173900,108801360,6550,6550,6550,6550,0
|
|
20250102,173800,108801360,6550,6550,6550,6550,0
|
|
20250102,173700,108801360,6550,6550,6550,6550,0
|
|
20250102,173600,108801360,6550,6550,6550,6550,521
|
|
20250102,173500,108801360,6550,6550,6550,6550,0
|
|
20250102,173400,108801360,6550,6550,6550,6550,0
|
|
20250102,173300,108801360,6550,6550,6550,6550,0
|
|
20250102,173200,108801360,6550,6550,6550,6550,0
|
|
20250102,173100,108801360,6550,6550,6550,6550,0
|
|
20250102,173000,108801360,6550,6550,6550,6550,0
|
|
20250102,172900,108801360,6550,6550,6550,6550,0
|
|
20250102,172800,108801360,6550,6550,6550,6550,0
|
|
20250102,172700,108801360,6550,6550,6550,6550,0
|
|
20250102,172600,108801360,6550,6550,6550,6550,0
|
|
20250102,172500,108801360,6550,6550,6550,6550,0
|
|
20250102,172400,108801360,6550,6550,6550,6550,0
|
|
20250102,172300,108801360,6550,6550,6550,6550,0
|
|
20250102,172200,108801360,6550,6550,6550,6550,0
|
|
20250102,172100,108801360,6550,6550,6550,6550,0
|
|
20250102,172000,108801360,6550,6550,6550,6550,0
|
|
20250102,171900,108801360,6550,6550,6550,6550,0
|
|
20250102,171800,108801360,6550,6550,6550,6550,0
|
|
20250102,171700,108801360,6550,6550,6550,6550,0
|
|
20250102,171600,108801360,6550,6550,6550,6550,0
|
|
20250102,171500,108801360,6550,6550,6550,6550,0
|
|
20250102,171400,108801360,6550,6550,6550,6550,0
|
|
20250102,171300,108801360,6550,6550,6550,6550,0
|
|
20250102,171200,108801360,6550,6550,6550,6550,0
|
|
20250102,171100,108801360,6550,6550,6550,6550,0
|
|
20250102,171000,108801360,6550,6550,6550,6550,0
|
|
20250102,170900,108801360,6550,6550,6550,6550,0
|
|
20250102,170800,108801360,6550,6550,6550,6550,0
|
|
20250102,170700,108801360,6550,6550,6550,6550,0
|
|
20250102,170600,108801360,6550,6550,6550,6550,521
|
|
20250102,170500,108801360,6550,6550,6550,6550,0
|
|
20250102,170400,108801360,6550,6550,6550,6550,0
|
|
20250102,170300,108801360,6550,6550,6550,6550,0
|
|
20250102,170200,108801360,6550,6550,6550,6550,0
|
|
20250102,170100,108801360,6550,6550,6550,6550,0
|
|
20250102,170000,108801360,6550,6550,6550,6550,0
|
|
20250102,165900,108801360,6550,6550,6550,6550,0
|
|
20250102,165800,108801360,6550,6550,6550,6550,0
|
|
20250102,165700,108801360,6550,6550,6550,6550,0
|
|
20250102,165600,108801360,6550,6550,6550,6550,0
|
|
20250102,165500,108801360,6550,6550,6550,6550,0
|
|
20250102,165400,108801360,6550,6550,6550,6550,0
|
|
20250102,165300,108801360,6550,6550,6550,6550,0
|
|
20250102,165200,108801360,6550,6550,6550,6550,0
|
|
20250102,165100,108801360,6550,6550,6550,6550,0
|
|
20250102,165000,108801360,6550,6550,6550,6550,0
|
|
20250102,164900,108801360,6550,6550,6550,6550,0
|
|
20250102,164800,108801360,6550,6550,6550,6550,0
|
|
20250102,164700,108801360,6550,6550,6550,6550,0
|
|
20250102,164600,108801360,6550,6550,6550,6550,0
|
|
20250102,164500,108801360,6550,6550,6550,6550,0
|
|
20250102,164400,108801360,6550,6550,6550,6550,0
|
|
20250102,164300,108801360,6550,6550,6550,6550,0
|
|
20250102,164200,108801360,6550,6550,6550,6550,0
|
|
20250102,164100,108801360,6550,6550,6550,6550,0
|
|
20250102,164000,108801360,6550,6550,6550,6550,0
|
|
20250102,163900,108801360,6550,6550,6550,6550,0
|
|
20250102,163800,108801360,6550,6550,6550,6550,0
|
|
20250102,163700,108801360,6550,6550,6550,6550,0
|
|
20250102,163600,108801360,6550,6550,6550,6550,521
|
|
20250102,163500,108801360,6550,6550,6550,6550,0
|
|
20250102,163400,108801360,6550,6550,6550,6550,0
|
|
20250102,163300,108801360,6550,6550,6550,6550,0
|
|
20250102,163200,108801360,6550,6550,6550,6550,0
|
|
20250102,163100,108801360,6550,6550,6550,6550,0
|
|
20250102,163000,108801360,6550,6550,6550,6550,0
|
|
20250102,162900,108801360,6550,6550,6550,6550,0
|
|
20250102,162800,108801360,6550,6550,6550,6550,0
|
|
20250102,162700,108801360,6550,6550,6550,6550,0
|
|
20250102,162600,108801360,6550,6550,6550,6550,0
|
|
20250102,162500,108801360,6550,6550,6550,6550,0
|
|
20250102,162400,108801360,6550,6550,6550,6550,0
|
|
20250102,162300,108801360,6550,6550,6550,6550,0
|
|
20250102,162200,108801360,6550,6550,6550,6550,0
|
|
20250102,162100,108801360,6550,6550,6550,6550,0
|
|
20250102,162000,108801360,6550,6550,6550,6550,0
|
|
20250102,161900,108801360,6550,6550,6550,6550,0
|
|
20250102,161800,108801360,6550,6550,6550,6550,0
|
|
20250102,161700,108801360,6550,6550,6550,6550,0
|
|
20250102,161600,108801360,6550,6550,6550,6550,0
|
|
20250102,161500,108801360,6550,6550,6550,6550,0
|
|
20250102,161400,108801360,6550,6550,6550,6550,0
|
|
20250102,161300,108801360,6550,6550,6550,6550,0
|
|
20250102,161200,108801360,6550,6550,6550,6550,0
|
|
20250102,161100,108801360,6550,6550,6550,6550,0
|
|
20250102,161000,108801360,6550,6550,6550,6550,0
|
|
20250102,160900,108801360,6550,6550,6550,6550,0
|
|
20250102,160800,108801360,6550,6550,6550,6550,0
|
|
20250102,160700,108801360,6550,6550,6550,6550,0
|
|
20250102,160600,108801360,6550,6550,6550,6550,521
|
|
20250102,160500,108801360,6550,6550,6550,6550,0
|
|
20250102,160400,108801360,6550,6550,6550,6550,0
|
|
20250102,160300,108801360,6550,6550,6550,6550,0
|
|
20250102,160200,108801360,6550,6550,6550,6550,0
|
|
20250102,160100,108801360,6550,6550,6550,6550,0
|
|
20250102,160000,108801360,6550,6550,6550,6550,0
|
|
20250102,155900,108801360,6550,6550,6550,6550,0
|
|
20250102,155800,108801360,6550,6550,6550,6550,0
|
|
20250102,155700,108801360,6550,6550,6550,6550,0
|
|
20250102,155600,108801360,6550,6550,6550,6550,0
|
|
20250102,155500,108801360,6550,6550,6550,6550,0
|
|
20250102,155400,108801360,6550,6550,6550,6550,0
|
|
20250102,155300,108801360,6550,6550,6550,6550,0
|
|
20250102,155200,108801360,6550,6550,6550,6550,0
|
|
20250102,155100,108801360,6550,6550,6550,6550,0
|
|
20250102,155000,108801360,6550,6550,6550,6550,0
|
|
20250102,154900,108801360,6550,6550,6550,6550,0
|
|
20250102,154800,108801360,6550,6550,6550,6550,0
|
|
20250102,154700,108801360,6550,6550,6550,6550,0
|
|
20250102,154600,108801360,6550,6550,6550,6550,0
|
|
20250102,154500,108801360,6550,6550,6550,6550,0
|
|
20250102,154400,108801360,6550,6550,6550,6550,0
|
|
20250102,154300,108801360,6550,6550,6550,6550,0
|
|
20250102,154200,108801360,6550,6550,6550,6550,0
|
|
20250102,154100,108801360,6550,6550,6550,6550,0
|
|
20250102,154000,108801360,6550,6550,6550,6550,0
|
|
20250102,153900,108801360,6550,6550,6550,6550,0
|
|
20250102,153800,108801360,6550,6550,6550,6550,0
|
|
20250102,153700,108801360,6550,6550,6550,6550,0
|
|
20250102,153600,108801360,6550,6550,6550,6550,521
|
|
20250102,153500,108801360,6550,6550,6550,6550,0
|
|
20250102,153400,108801360,6550,6550,6550,6550,0
|
|
20250102,153300,108801360,6550,6550,6550,6550,0
|
|
20250102,153200,108801360,6550,6550,6550,6550,0
|
|
20250102,153100,108801360,6550,6550,6550,6550,0
|
|
20250102,153000,108801360,6550,6550,6550,6550,521
|
|
20250102,152900,105388810,6590,6590,6590,6590,0
|
|
20250102,152800,105388810,6590,6590,6590,6590,0
|
|
20250102,152700,105388810,6590,6590,6590,6590,0
|
|
20250102,152600,105388810,6590,6590,6590,6590,0
|
|
20250102,152500,105388810,6590,6590,6590,6590,0
|
|
20250102,152400,105388810,6590,6590,6590,6590,0
|
|
20250102,152300,105388810,6590,6590,6590,6590,0
|
|
20250102,152200,105388810,6590,6590,6590,6590,0
|
|
20250102,152100,105388810,6590,6590,6590,6590,0
|
|
20250102,152000,105388810,6590,6590,6590,6590,0
|
|
20250102,151900,105388810,6590,6590,6590,6590,0
|
|
20250102,151800,105388810,6590,6590,6590,6590,0
|
|
20250102,151700,105388810,6590,6590,6590,6590,0
|
|
20250102,151600,105388810,6590,6590,6590,6590,0
|
|
20250102,151500,105388810,6590,6590,6590,6590,0
|
|
20250102,151400,105388810,6590,6590,6590,6590,0
|
|
20250102,151300,105388810,6590,6590,6590,6590,0
|
|
20250102,151200,105388810,6590,6590,6590,6590,0
|
|
20250102,151100,105388810,6590,6590,6590,6590,0
|
|
20250102,151000,105388810,6590,6590,6590,6590,0
|
|
20250102,150900,105388810,6590,6590,6590,6590,0
|
|
20250102,150800,105388810,6590,6590,6590,6590,0
|
|
20250102,150700,105388810,6590,6590,6590,6590,0
|
|
20250102,150600,105388810,6590,6590,6590,6590,0
|
|
20250102,150500,105388810,6590,6590,6590,6590,0
|
|
20250102,150400,105388810,6590,6590,6590,6590,0
|
|
20250102,150300,105388810,6590,6590,6590,6590,0
|
|
20250102,150200,105388810,6590,6590,6590,6590,0
|
|
20250102,150100,105388810,6590,6590,6590,6590,0
|
|
20250102,150000,105388810,6590,6590,6590,6590,0
|
|
20250102,145900,105388810,6590,6590,6590,6590,0
|
|
20250102,145800,105388810,6590,6590,6590,6590,0
|
|
20250102,145700,105388810,6590,6590,6590,6590,0
|
|
20250102,145600,105388810,6590,6590,6590,6590,0
|
|
20250102,145500,105388810,6590,6590,6590,6590,0
|
|
20250102,145400,105388810,6590,6580,6590,6580,10
|
|
20250102,145300,105322920,6550,6550,6550,6550,0
|
|
20250102,145200,105322920,6550,6550,6550,6550,0
|
|
20250102,145100,105322920,6550,6550,6550,6550,0
|
|
20250102,145000,105322920,6550,6570,6570,6550,93
|
|
20250102,144900,104713670,6580,6580,6580,6580,0
|
|
20250102,144800,104713670,6580,6580,6580,6580,0
|
|
20250102,144700,104713670,6580,6580,6580,6580,0
|
|
20250102,144600,104713670,6580,6580,6580,6580,1
|
|
20250102,144500,104707090,6590,6590,6590,6590,0
|
|
20250102,144400,104707090,6590,6580,6590,6580,100
|
|
20250102,144300,104048180,6580,6580,6590,6580,4
|
|
20250102,144200,104021850,6590,6580,6590,6580,13
|
|
20250102,144100,103936300,6580,6580,6580,6580,0
|
|
20250102,144000,103936300,6580,6580,6580,6580,0
|
|
20250102,143900,103936300,6580,6580,6580,6580,0
|
|
20250102,143800,103936300,6580,6580,6580,6580,0
|
|
20250102,143700,103936300,6580,6580,6580,6580,259
|
|
20250102,143600,102232080,6580,6580,6580,6580,0
|
|
20250102,143500,102232080,6580,6580,6580,6580,0
|
|
20250102,143400,102232080,6580,6580,6580,6580,0
|
|
20250102,143300,102232080,6580,6580,6580,6580,0
|
|
20250102,143200,102232080,6580,6580,6580,6580,0
|
|
20250102,143100,102232080,6580,6580,6580,6580,0
|
|
20250102,143000,102232080,6580,6580,6580,6580,0
|
|
20250102,142900,102232080,6580,6580,6580,6580,2
|
|
20250102,142800,102218920,6580,6580,6580,6580,0
|
|
20250102,142700,102218920,6580,6580,6580,6580,0
|
|
20250102,142600,102218920,6580,6580,6580,6580,2
|
|
20250102,142500,102205760,6540,6540,6540,6540,0
|
|
20250102,142400,102205760,6540,6540,6540,6540,0
|
|
20250102,142300,102205760,6540,6540,6540,6540,0
|
|
20250102,142200,102205760,6540,6540,6540,6540,0
|
|
20250102,142100,102205760,6540,6540,6540,6540,0
|
|
20250102,142000,102205760,6540,6540,6540,6540,0
|
|
20250102,141900,102205760,6540,6540,6540,6540,0
|
|
20250102,141800,102205760,6540,6540,6540,6540,0
|
|
20250102,141700,102205760,6540,6540,6540,6540,0
|
|
20250102,141600,102205760,6540,6540,6540,6540,0
|
|
20250102,141500,102205760,6540,6540,6540,6540,0
|
|
20250102,141400,102205760,6540,6540,6540,6540,0
|
|
20250102,141300,102205760,6540,6540,6540,6540,0
|
|
20250102,141200,102205760,6540,6540,6540,6540,0
|
|
20250102,141100,102205760,6540,6540,6540,6540,0
|
|
20250102,141000,102205760,6540,6540,6540,6540,0
|
|
20250102,140900,102205760,6540,6540,6540,6540,0
|
|
20250102,140800,102205760,6540,6540,6540,6540,0
|
|
20250102,140700,102205760,6540,6540,6540,6540,0
|
|
20250102,140600,102205760,6540,6540,6540,6540,0
|
|
20250102,140500,102205760,6540,6540,6540,6540,0
|
|
20250102,140400,102205760,6540,6540,6540,6540,0
|
|
20250102,140300,102205760,6540,6540,6540,6540,0
|
|
20250102,140200,102205760,6540,6540,6540,6540,0
|
|
20250102,140100,102205760,6540,6540,6540,6540,0
|
|
20250102,140000,102205760,6540,6540,6540,6540,0
|
|
20250102,135900,102205760,6540,6540,6540,6540,0
|
|
20250102,135800,102205760,6540,6540,6540,6540,0
|
|
20250102,135700,102205760,6540,6540,6540,6540,0
|
|
20250102,135600,102205760,6540,6540,6540,6540,0
|
|
20250102,135500,102205760,6540,6540,6540,6540,0
|
|
20250102,135400,102205760,6540,6540,6540,6540,2974
|
|
20250102,135300,82755800,6540,6540,6540,6540,82
|
|
20250102,135200,82219520,6540,6540,6540,6540,0
|
|
20250102,135100,82219520,6540,6540,6540,6540,0
|
|
20250102,135000,82219520,6540,6540,6540,6540,0
|
|
20250102,134900,82219520,6540,6540,6540,6540,0
|
|
20250102,134800,82219520,6540,6540,6540,6540,100
|
|
20250102,134700,81565520,6540,6540,6540,6540,0
|
|
20250102,134600,81565520,6540,6540,6540,6540,0
|
|
20250102,134500,81565520,6540,6540,6540,6540,0
|
|
20250102,134400,81565520,6540,6540,6540,6540,114
|
|
20250102,134300,80819960,6540,6540,6540,6540,0
|
|
20250102,134200,80819960,6540,6540,6540,6540,0
|
|
20250102,134100,80819960,6540,6540,6540,6540,0
|
|
20250102,134000,80819960,6540,6540,6540,6540,0
|
|
20250102,133900,80819960,6540,6540,6540,6540,0
|
|
20250102,133800,80819960,6540,6540,6540,6540,0
|
|
20250102,133700,80819960,6540,6540,6540,6540,0
|
|
20250102,133600,80819960,6540,6560,6560,6540,140
|
|
20250102,133500,79903790,6560,6560,6560,6560,0
|
|
20250102,133400,79903790,6560,6560,6560,6560,0
|
|
20250102,133300,79903790,6560,6560,6560,6560,0
|
|
20250102,133200,79903790,6560,6560,6560,6560,0
|
|
20250102,133100,79903790,6560,6560,6560,6560,0
|
|
20250102,133000,79903790,6560,6560,6560,6560,0
|
|
20250102,132900,79903790,6560,6560,6560,6560,4
|
|
20250102,132800,79877550,6550,6580,6580,6550,11
|
|
20250102,132700,79805440,6590,6590,6590,6590,0
|
|
20250102,132600,79805440,6590,6590,6590,6590,0
|
|
20250102,132500,79805440,6590,6590,6590,6590,0
|
|
20250102,132400,79805440,6590,6590,6590,6590,0
|
|
20250102,132300,79805440,6590,6590,6590,6590,0
|
|
20250102,132200,79805440,6590,6590,6590,6590,0
|
|
20250102,132100,79805440,6590,6590,6590,6590,0
|
|
20250102,132000,79805440,6590,6590,6590,6590,1
|
|
20250102,131900,79798850,6590,6590,6590,6590,0
|
|
20250102,131800,79798850,6590,6580,6590,6580,4
|
|
20250102,131700,79772520,6580,6560,6580,6560,900
|
|
20250102,131600,73860950,6560,6560,6560,6560,0
|
|
20250102,131500,73860950,6560,6560,6560,6560,0
|
|
20250102,131400,73860950,6560,6560,6560,6560,0
|
|
20250102,131300,73860950,6560,6560,6560,6560,0
|
|
20250102,131200,73860950,6560,6560,6560,6560,0
|
|
20250102,131100,73860950,6560,6560,6560,6560,0
|
|
20250102,131000,73860950,6560,6560,6560,6560,0
|
|
20250102,130900,73860950,6560,6560,6560,6560,0
|
|
20250102,130800,73860950,6560,6560,6560,6560,2
|
|
20250102,130700,73847830,6560,6560,6560,6560,0
|
|
20250102,130600,73847830,6560,6560,6560,6560,5
|
|
20250102,130500,73815030,6560,6560,6560,6560,1
|
|
20250102,130400,73808470,6570,6570,6570,6570,1
|
|
20250102,130300,73801900,6570,6570,6570,6570,50
|
|
20250102,130200,73473400,6570,6570,6570,6570,0
|
|
20250102,130100,73473400,6570,6570,6570,6570,0
|
|
20250102,130000,73473400,6570,6570,6570,6570,0
|
|
20250102,125900,73473400,6570,6570,6570,6570,1
|
|
20250102,125800,73466830,6570,6570,6570,6570,0
|
|
20250102,125700,73466830,6570,6560,6570,6560,8
|
|
20250102,125600,73414340,6560,6540,6560,6540,14
|
|
20250102,125500,73322760,6540,6540,6540,6540,1
|
|
20250102,125400,73316220,6560,6560,6560,6560,1
|
|
20250102,125300,73309660,6560,6560,6560,6560,0
|
|
20250102,125200,73309660,6560,6560,6560,6560,1
|
|
20250102,125100,73303100,6570,6570,6570,6570,1
|
|
20250102,125000,73296530,6570,6570,6570,6570,0
|
|
20250102,124900,73296530,6570,6570,6570,6570,1
|
|
20250102,124800,73289960,6540,6540,6540,6540,0
|
|
20250102,124700,73289960,6540,6540,6540,6540,0
|
|
20250102,124600,73289960,6540,6540,6540,6540,0
|
|
20250102,124500,73289960,6540,6540,6540,6540,0
|
|
20250102,124400,73289960,6540,6570,6570,6540,1069
|
|
20250102,124300,66291860,6570,6570,6570,6570,0
|
|
20250102,124200,66291860,6570,6570,6570,6570,0
|
|
20250102,124100,66291860,6570,6570,6570,6570,1
|
|
20250102,124000,66285290,6570,6570,6570,6570,0
|
|
20250102,123900,66285290,6570,6570,6570,6570,0
|
|
20250102,123800,66285290,6570,6570,6570,6570,2
|
|
20250102,123700,66272150,6560,6560,6560,6560,0
|
|
20250102,123600,66272150,6560,6570,6570,6560,3
|
|
20250102,123500,66252460,6560,6560,6560,6560,0
|
|
20250102,123400,66252460,6560,6560,6560,6560,0
|
|
20250102,123300,66252460,6560,6560,6560,6560,0
|
|
20250102,123200,66252460,6560,6570,6570,6560,159
|
|
20250102,123100,65209380,6570,6570,6570,6560,42
|
|
20250102,123000,64933840,6580,6580,6580,6580,0
|
|
20250102,122900,64933840,6580,6580,6580,6580,0
|
|
20250102,122800,64933840,6580,6580,6580,6580,1
|
|
20250102,122700,64927260,6580,6580,6580,6580,0
|
|
20250102,122600,64927260,6580,6580,6580,6580,1
|
|
20250102,122500,64920680,6580,6570,6580,6560,23
|
|
20250102,122400,64769550,6570,6570,6570,6570,0
|
|
20250102,122300,64769550,6570,6570,6570,6570,2
|
|
20250102,122200,64756410,6570,6570,6570,6570,0
|
|
20250102,122100,64756410,6570,6570,6570,6570,1
|
|
20250102,122000,64749840,6560,6560,6560,6560,0
|
|
20250102,121900,64749840,6560,6560,6560,6560,125
|
|
20250102,121800,63929840,6560,6560,6560,6560,1
|
|
20250102,121700,63923280,6550,6550,6550,6550,0
|
|
20250102,121600,63923280,6550,6550,6550,6550,0
|
|
20250102,121500,63923280,6550,6550,6550,6550,110
|
|
20250102,121400,63202780,6560,6560,6560,6560,0
|
|
20250102,121300,63202780,6560,6560,6560,6560,1
|
|
20250102,121200,63196220,6560,6560,6560,6560,30
|
|
20250102,121100,62999420,6560,6560,6560,6560,0
|
|
20250102,121000,62999420,6560,6560,6560,6560,6
|
|
20250102,120900,62960060,6560,6560,6560,6560,200
|
|
20250102,120800,61648060,6550,6560,6560,6550,26
|
|
20250102,120700,61477750,6560,6560,6560,6560,0
|
|
20250102,120600,61477750,6560,6560,6560,6560,0
|
|
20250102,120500,61477750,6560,6560,6560,6560,1
|
|
20250102,120400,61471190,6560,6560,6560,6560,0
|
|
20250102,120300,61471190,6560,6560,6560,6560,61
|
|
20250102,120200,61071030,6550,6550,6550,6550,0
|
|
20250102,120100,61071030,6550,6550,6550,6550,1
|
|
20250102,120000,61064480,6560,6550,6560,6550,343
|
|
20250102,115900,58817820,6540,6540,6540,6540,54
|
|
20250102,115800,58464660,6540,6540,6540,6540,1
|
|
20250102,115700,58458120,6560,6550,6560,6550,1118
|
|
20250102,115600,51134490,6540,6540,6540,6540,0
|
|
20250102,115500,51134490,6540,6540,6540,6540,1
|
|
20250102,115400,51127950,6540,6540,6540,6540,500
|
|
20250102,115300,47857950,6550,6550,6550,6550,0
|
|
20250102,115200,47857950,6550,6550,6550,6550,1
|
|
20250102,115100,47851400,6550,6550,6550,6550,0
|
|
20250102,115000,47851400,6550,6540,6550,6540,2
|
|
20250102,114900,47838310,6540,6540,6540,6540,2
|
|
20250102,114800,47825230,6550,6550,6550,6550,10
|
|
20250102,114700,47759730,6550,6550,6550,6550,1
|
|
20250102,114600,47753180,6540,6540,6540,6540,34
|
|
20250102,114500,47530820,6550,6550,6550,6550,11
|
|
20250102,114400,47458770,6550,6550,6550,6550,0
|
|
20250102,114300,47458770,6550,6550,6550,6550,10
|
|
20250102,114200,47393270,6550,6540,6550,6540,531
|
|
20250102,114100,43920520,6550,6550,6550,6550,0
|
|
20250102,114000,43920520,6550,6550,6550,6550,3
|
|
20250102,113900,43900870,6550,6550,6550,6550,0
|
|
20250102,113800,43900870,6550,6550,6550,6550,0
|
|
20250102,113700,43900870,6550,6550,6550,6550,1
|
|
20250102,113600,43894320,6550,6550,6550,6550,0
|
|
20250102,113500,43894320,6550,6550,6550,6550,0
|
|
20250102,113400,43894320,6550,6550,6550,6550,1
|
|
20250102,113300,43887770,6540,6550,6550,6540,190
|
|
20250102,113200,42644960,6550,6540,6550,6540,151
|
|
20250102,113100,41657410,6550,6550,6550,6550,15
|
|
20250102,113000,41559160,6550,6550,6550,6550,0
|
|
20250102,112900,41559160,6550,6550,6550,6550,1
|
|
20250102,112800,41552610,6550,6550,6550,6550,1
|
|
20250102,112700,41546060,6550,6550,6550,6550,3
|
|
20250102,112600,41526410,6550,6550,6550,6550,0
|
|
20250102,112500,41526410,6550,6550,6550,6550,0
|
|
20250102,112400,41526410,6550,6550,6550,6550,1
|
|
20250102,112300,41519860,6540,6540,6540,6540,251
|
|
20250102,112200,39878320,6540,6570,6570,6540,438
|
|
20250102,112100,37011770,6570,6570,6570,6570,2
|
|
20250102,112000,36998630,6570,6570,6570,6570,1
|
|
20250102,111900,36992060,6570,6570,6570,6570,1
|
|
20250102,111800,36985490,6550,6550,6550,6550,0
|
|
20250102,111700,36985490,6550,6550,6550,6550,0
|
|
20250102,111600,36985490,6550,6550,6550,6550,1363
|
|
20250102,111500,28057840,6560,6560,6560,6560,0
|
|
20250102,111400,28057840,6560,6570,6570,6560,203
|
|
20250102,111300,26724160,6570,6570,6570,6570,25
|
|
20250102,111200,26559910,6580,6580,6580,6580,0
|
|
20250102,111100,26559910,6580,6580,6580,6580,1
|
|
20250102,111000,26553330,6580,6580,6580,6580,0
|
|
20250102,110900,26553330,6580,6580,6580,6580,2
|
|
20250102,110800,26540170,6550,6550,6550,6550,0
|
|
20250102,110700,26540170,6550,6550,6550,6550,10
|
|
20250102,110600,26474670,6580,6580,6580,6580,3
|
|
20250102,110500,26454930,6580,6580,6580,6580,0
|
|
20250102,110400,26454930,6580,6580,6580,6580,21
|
|
20250102,110300,26316750,6580,6580,6580,6580,0
|
|
20250102,110200,26316750,6580,6580,6580,6580,1
|
|
20250102,110100,26310170,6580,6580,6580,6580,1
|
|
20250102,110000,26303590,6580,6580,6580,6580,3
|
|
20250102,105900,26283850,6590,6590,6590,6590,1
|
|
20250102,105800,26277260,6590,6590,6590,6590,0
|
|
20250102,105700,26277260,6590,6590,6590,6590,0
|
|
20250102,105600,26277260,6590,6590,6590,6590,1
|
|
20250102,105500,26270670,6590,6590,6590,6590,1
|
|
20250102,105400,26264080,6590,6590,6590,6590,0
|
|
20250102,105300,26264080,6590,6590,6590,6590,1
|
|
20250102,105200,26257490,6590,6590,6590,6590,0
|
|
20250102,105100,26257490,6590,6590,6590,6590,1
|
|
20250102,105000,26250900,6590,6590,6590,6590,0
|
|
20250102,104900,26250900,6590,6590,6590,6590,0
|
|
20250102,104800,26250900,6590,6560,6590,6560,21
|
|
20250102,104700,26113110,6570,6570,6570,6570,705
|
|
20250102,104600,21481260,6570,6570,6570,6570,1
|
|
20250102,104500,21474690,6590,6590,6590,6590,0
|
|
20250102,104400,21474690,6590,6590,6590,6590,0
|
|
20250102,104300,21474690,6590,6590,6590,6590,1
|
|
20250102,104200,21468100,6590,6590,6590,6590,1
|
|
20250102,104100,21461510,6590,6590,6590,6590,2
|
|
20250102,104000,21448330,6590,6560,6590,6560,21
|
|
20250102,103900,21310540,6570,6570,6570,6570,3
|
|
20250102,103800,21290830,6570,6570,6570,6570,23
|
|
20250102,103700,21139720,6570,6570,6570,6570,0
|
|
20250102,103600,21139720,6570,6570,6570,6570,1
|
|
20250102,103500,21133150,6550,6550,6550,6550,0
|
|
20250102,103400,21133150,6550,6560,6560,6550,326
|
|
20250102,103300,18997750,6570,6570,6570,6570,0
|
|
20250102,103200,18997750,6570,6570,6570,6570,0
|
|
20250102,103100,18997750,6570,6570,6570,6570,13
|
|
20250102,103000,18912340,6590,6590,6590,6590,1
|
|
20250102,102900,18905750,6570,6570,6570,6570,0
|
|
20250102,102800,18905750,6570,6570,6570,6570,0
|
|
20250102,102700,18905750,6570,6580,6580,6570,302
|
|
20250102,102600,16918600,6600,6600,6600,6600,0
|
|
20250102,102500,16918600,6600,6590,6600,6590,24
|
|
20250102,102400,16760330,6590,6590,6590,6590,39
|
|
20250102,102300,16503320,6580,6590,6590,6580,3
|
|
20250102,102200,16483560,6580,6580,6580,6580,4
|
|
20250102,102100,16457240,6580,6590,6590,6580,3
|
|
20250102,102000,16437490,6590,6540,6590,6540,2
|
|
20250102,101900,16424360,6590,6590,6590,6590,0
|
|
20250102,101800,16424360,6590,6590,6590,6590,1
|
|
20250102,101700,16417770,6570,6570,6570,6570,120
|
|
20250102,101600,15629370,6570,6570,6570,6570,0
|
|
20250102,101500,15629370,6570,6570,6570,6570,11
|
|
20250102,101400,15557100,6570,6570,6570,6570,2
|
|
20250102,101300,15543960,6570,6570,6570,6570,0
|
|
20250102,101200,15543960,6570,6530,6570,6530,593
|
|
20250102,101100,11671630,6530,6530,6530,6530,10
|
|
20250102,101000,11606330,6520,6520,6520,6520,1
|
|
20250102,100900,11599810,6530,6530,6530,6520,172
|
|
20250102,100800,10478190,6580,6580,6580,6580,0
|
|
20250102,100700,10478190,6580,6580,6580,6580,0
|
|
20250102,100600,10478190,6580,6580,6580,6580,0
|
|
20250102,100500,10478190,6580,6610,6610,6520,1103
|
|
20250102,100400,3272270,6600,6580,6600,6580,2
|
|
20250102,100300,3259090,6550,6550,6550,6550,0
|
|
20250102,100200,3259090,6550,6540,6680,6540,366
|
|
20250102,100100,863280,6540,6540,6540,6540,14
|
|
20250102,100000,771720,6540,6540,6540,6540,118
|