579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183600,219871440,6600,6600,6600,6600,337
|
|
20250106,183500,219871440,6600,6600,6600,6600,0
|
|
20250106,183400,219871440,6600,6600,6600,6600,0
|
|
20250106,183300,219871440,6600,6600,6600,6600,0
|
|
20250106,183200,219871440,6600,6600,6600,6600,0
|
|
20250106,183100,219871440,6600,6600,6600,6600,0
|
|
20250106,183000,219871440,6600,6600,6600,6600,0
|
|
20250106,182900,219871440,6600,6600,6600,6600,0
|
|
20250106,182800,219871440,6600,6600,6600,6600,0
|
|
20250106,182700,219871440,6600,6600,6600,6600,0
|
|
20250106,182600,219871440,6600,6600,6600,6600,0
|
|
20250106,182500,219871440,6600,6600,6600,6600,0
|
|
20250106,182400,219871440,6600,6600,6600,6600,0
|
|
20250106,182300,219871440,6600,6600,6600,6600,0
|
|
20250106,182200,219871440,6600,6600,6600,6600,0
|
|
20250106,182100,219871440,6600,6600,6600,6600,0
|
|
20250106,182000,219871440,6600,6600,6600,6600,0
|
|
20250106,181900,219871440,6600,6600,6600,6600,0
|
|
20250106,181800,219871440,6600,6600,6600,6600,0
|
|
20250106,181700,219871440,6600,6600,6600,6600,0
|
|
20250106,181600,219871440,6600,6600,6600,6600,0
|
|
20250106,181500,219871440,6600,6600,6600,6600,0
|
|
20250106,181400,219871440,6600,6600,6600,6600,0
|
|
20250106,181300,219871440,6600,6600,6600,6600,0
|
|
20250106,181200,219871440,6600,6600,6600,6600,0
|
|
20250106,181100,219871440,6600,6600,6600,6600,0
|
|
20250106,181000,219871440,6600,6600,6600,6600,0
|
|
20250106,180900,219871440,6600,6600,6600,6600,0
|
|
20250106,180800,219871440,6600,6600,6600,6600,0
|
|
20250106,180700,219871440,6600,6600,6600,6600,0
|
|
20250106,180600,219871440,6600,6600,6600,6600,337
|
|
20250106,180500,219871440,6600,6600,6600,6600,0
|
|
20250106,180400,219871440,6600,6600,6600,6600,0
|
|
20250106,180300,219871440,6600,6600,6600,6600,0
|
|
20250106,180200,219871440,6600,6600,6600,6600,0
|
|
20250106,180100,219871440,6600,6600,6600,6600,0
|
|
20250106,180000,219871440,6600,6600,6600,6600,0
|
|
20250106,175900,219871440,6600,6600,6600,6600,0
|
|
20250106,175800,219871440,6600,6600,6600,6600,0
|
|
20250106,175700,219871440,6600,6600,6600,6600,0
|
|
20250106,175600,219871440,6600,6600,6600,6600,0
|
|
20250106,175500,219871440,6600,6600,6600,6600,0
|
|
20250106,175400,219871440,6600,6600,6600,6600,0
|
|
20250106,175300,219871440,6600,6600,6600,6600,0
|
|
20250106,175200,219871440,6600,6600,6600,6600,0
|
|
20250106,175100,219871440,6600,6600,6600,6600,0
|
|
20250106,175000,219871440,6600,6600,6600,6600,0
|
|
20250106,174900,219871440,6600,6600,6600,6600,0
|
|
20250106,174800,219871440,6600,6600,6600,6600,0
|
|
20250106,174700,219871440,6600,6600,6600,6600,0
|
|
20250106,174600,219871440,6600,6600,6600,6600,0
|
|
20250106,174500,219871440,6600,6600,6600,6600,0
|
|
20250106,174400,219871440,6600,6600,6600,6600,0
|
|
20250106,174300,219871440,6600,6600,6600,6600,0
|
|
20250106,174200,219871440,6600,6600,6600,6600,0
|
|
20250106,174100,219871440,6600,6600,6600,6600,0
|
|
20250106,174000,219871440,6600,6600,6600,6600,0
|
|
20250106,173900,219871440,6600,6600,6600,6600,0
|
|
20250106,173800,219871440,6600,6600,6600,6600,0
|
|
20250106,173700,219871440,6600,6600,6600,6600,0
|
|
20250106,173600,219871440,6600,6600,6600,6600,337
|
|
20250106,173500,219871440,6600,6600,6600,6600,0
|
|
20250106,173400,219871440,6600,6600,6600,6600,0
|
|
20250106,173300,219871440,6600,6600,6600,6600,0
|
|
20250106,173200,219871440,6600,6600,6600,6600,0
|
|
20250106,173100,219871440,6600,6600,6600,6600,0
|
|
20250106,173000,219871440,6600,6600,6600,6600,0
|
|
20250106,172900,219871440,6600,6600,6600,6600,0
|
|
20250106,172800,219871440,6600,6600,6600,6600,0
|
|
20250106,172700,219871440,6600,6600,6600,6600,0
|
|
20250106,172600,219871440,6600,6600,6600,6600,0
|
|
20250106,172500,219871440,6600,6600,6600,6600,0
|
|
20250106,172400,219871440,6600,6600,6600,6600,0
|
|
20250106,172300,219871440,6600,6600,6600,6600,0
|
|
20250106,172200,219871440,6600,6600,6600,6600,0
|
|
20250106,172100,219871440,6600,6600,6600,6600,0
|
|
20250106,172000,219871440,6600,6600,6600,6600,0
|
|
20250106,171900,219871440,6600,6600,6600,6600,0
|
|
20250106,171800,219871440,6600,6600,6600,6600,0
|
|
20250106,171700,219871440,6600,6600,6600,6600,0
|
|
20250106,171600,219871440,6600,6600,6600,6600,0
|
|
20250106,171500,219871440,6600,6600,6600,6600,0
|
|
20250106,171400,219871440,6600,6600,6600,6600,0
|
|
20250106,171300,219871440,6600,6600,6600,6600,0
|
|
20250106,171200,219871440,6600,6600,6600,6600,0
|
|
20250106,171100,219871440,6600,6600,6600,6600,0
|
|
20250106,171000,219871440,6600,6600,6600,6600,0
|
|
20250106,170900,219871440,6600,6600,6600,6600,0
|
|
20250106,170800,219871440,6600,6600,6600,6600,0
|
|
20250106,170700,219871440,6600,6600,6600,6600,0
|
|
20250106,170600,219871440,6600,6600,6600,6600,337
|
|
20250106,170500,219871440,6600,6600,6600,6600,0
|
|
20250106,170400,219871440,6600,6600,6600,6600,0
|
|
20250106,170300,219871440,6600,6600,6600,6600,0
|
|
20250106,170200,219871440,6600,6600,6600,6600,0
|
|
20250106,170100,219871440,6600,6600,6600,6600,0
|
|
20250106,170000,219871440,6600,6600,6600,6600,0
|
|
20250106,165900,219871440,6600,6600,6600,6600,0
|
|
20250106,165800,219871440,6600,6600,6600,6600,0
|
|
20250106,165700,219871440,6600,6600,6600,6600,0
|
|
20250106,165600,219871440,6600,6600,6600,6600,0
|
|
20250106,165500,219871440,6600,6600,6600,6600,0
|
|
20250106,165400,219871440,6600,6600,6600,6600,0
|
|
20250106,165300,219871440,6600,6600,6600,6600,0
|
|
20250106,165200,219871440,6600,6600,6600,6600,0
|
|
20250106,165100,219871440,6600,6600,6600,6600,0
|
|
20250106,165000,219871440,6600,6600,6600,6600,0
|
|
20250106,164900,219871440,6600,6600,6600,6600,0
|
|
20250106,164800,219871440,6600,6600,6600,6600,0
|
|
20250106,164700,219871440,6600,6600,6600,6600,0
|
|
20250106,164600,219871440,6600,6600,6600,6600,0
|
|
20250106,164500,219871440,6600,6600,6600,6600,0
|
|
20250106,164400,219871440,6600,6600,6600,6600,0
|
|
20250106,164300,219871440,6600,6600,6600,6600,0
|
|
20250106,164200,219871440,6600,6600,6600,6600,0
|
|
20250106,164100,219871440,6600,6600,6600,6600,0
|
|
20250106,164000,219871440,6600,6600,6600,6600,0
|
|
20250106,163900,219871440,6600,6600,6600,6600,0
|
|
20250106,163800,219871440,6600,6600,6600,6600,0
|
|
20250106,163700,219871440,6600,6600,6600,6600,0
|
|
20250106,163600,219871440,6600,6600,6600,6600,337
|
|
20250106,163500,219871440,6600,6600,6600,6600,0
|
|
20250106,163400,219871440,6600,6600,6600,6600,0
|
|
20250106,163300,219871440,6600,6600,6600,6600,0
|
|
20250106,163200,219871440,6600,6600,6600,6600,0
|
|
20250106,163100,219871440,6600,6600,6600,6600,0
|
|
20250106,163000,219871440,6600,6600,6600,6600,0
|
|
20250106,162900,219871440,6600,6600,6600,6600,0
|
|
20250106,162800,219871440,6600,6600,6600,6600,0
|
|
20250106,162700,219871440,6600,6600,6600,6600,0
|
|
20250106,162600,219871440,6600,6600,6600,6600,0
|
|
20250106,162500,219871440,6600,6600,6600,6600,0
|
|
20250106,162400,219871440,6600,6600,6600,6600,0
|
|
20250106,162300,219871440,6600,6600,6600,6600,0
|
|
20250106,162200,219871440,6600,6600,6600,6600,0
|
|
20250106,162100,219871440,6600,6600,6600,6600,0
|
|
20250106,162000,219871440,6600,6600,6600,6600,0
|
|
20250106,161900,219871440,6600,6600,6600,6600,0
|
|
20250106,161800,219871440,6600,6600,6600,6600,0
|
|
20250106,161700,219871440,6600,6600,6600,6600,0
|
|
20250106,161600,219871440,6600,6600,6600,6600,0
|
|
20250106,161500,219871440,6600,6600,6600,6600,0
|
|
20250106,161400,219871440,6600,6600,6600,6600,0
|
|
20250106,161300,219871440,6600,6600,6600,6600,0
|
|
20250106,161200,219871440,6600,6600,6600,6600,0
|
|
20250106,161100,219871440,6600,6600,6600,6600,0
|
|
20250106,161000,219871440,6600,6600,6600,6600,0
|
|
20250106,160900,219871440,6600,6600,6600,6600,0
|
|
20250106,160800,219871440,6600,6600,6600,6600,0
|
|
20250106,160700,219871440,6600,6600,6600,6600,0
|
|
20250106,160600,219871440,6600,6600,6600,6600,337
|
|
20250106,160500,219871440,6600,6600,6600,6600,0
|
|
20250106,160400,219871440,6600,6600,6600,6600,0
|
|
20250106,160300,219871440,6600,6600,6600,6600,0
|
|
20250106,160200,219871440,6600,6600,6600,6600,0
|
|
20250106,160100,219871440,6600,6600,6600,6600,0
|
|
20250106,160000,219871440,6600,6600,6600,6600,0
|
|
20250106,155900,219871440,6600,6600,6600,6600,0
|
|
20250106,155800,219871440,6600,6600,6600,6600,0
|
|
20250106,155700,219871440,6600,6600,6600,6600,0
|
|
20250106,155600,219871440,6600,6600,6600,6600,0
|
|
20250106,155500,219871440,6600,6600,6600,6600,0
|
|
20250106,155400,219871440,6600,6600,6600,6600,0
|
|
20250106,155300,219871440,6600,6600,6600,6600,0
|
|
20250106,155200,219871440,6600,6600,6600,6600,0
|
|
20250106,155100,219871440,6600,6600,6600,6600,0
|
|
20250106,155000,219871440,6600,6600,6600,6600,0
|
|
20250106,154900,219871440,6600,6600,6600,6600,0
|
|
20250106,154800,219871440,6600,6600,6600,6600,0
|
|
20250106,154700,219871440,6600,6600,6600,6600,0
|
|
20250106,154600,219871440,6600,6600,6600,6600,0
|
|
20250106,154500,219871440,6600,6600,6600,6600,0
|
|
20250106,154400,219871440,6600,6600,6600,6600,0
|
|
20250106,154300,219871440,6600,6600,6600,6600,0
|
|
20250106,154200,219871440,6600,6600,6600,6600,0
|
|
20250106,154100,219871440,6600,6600,6600,6600,0
|
|
20250106,154000,219871440,6600,6600,6600,6600,0
|
|
20250106,153900,219871440,6600,6600,6600,6600,0
|
|
20250106,153800,219871440,6600,6600,6600,6600,0
|
|
20250106,153700,219871440,6600,6600,6600,6600,0
|
|
20250106,153600,219871440,6600,6600,6600,6600,337
|
|
20250106,153500,219871440,6600,6600,6600,6600,0
|
|
20250106,153400,219871440,6600,6600,6600,6600,0
|
|
20250106,153300,219871440,6600,6600,6600,6600,0
|
|
20250106,153200,219871440,6600,6600,6600,6600,0
|
|
20250106,153100,219871440,6600,6600,6600,6600,0
|
|
20250106,153000,219871440,6600,6600,6600,6600,337
|
|
20250106,152900,217647240,6590,6590,6590,6590,0
|
|
20250106,152800,217647240,6590,6590,6590,6590,0
|
|
20250106,152700,217647240,6590,6590,6590,6590,0
|
|
20250106,152600,217647240,6590,6590,6590,6590,0
|
|
20250106,152500,217647240,6590,6590,6590,6590,0
|
|
20250106,152400,217647240,6590,6590,6590,6590,0
|
|
20250106,152300,217647240,6590,6590,6590,6590,0
|
|
20250106,152200,217647240,6590,6590,6590,6590,0
|
|
20250106,152100,217647240,6590,6590,6590,6590,0
|
|
20250106,152000,217647240,6590,6590,6590,6590,0
|
|
20250106,151900,217647240,6590,6590,6590,6590,5
|
|
20250106,151800,217614290,6590,6590,6590,6590,6
|
|
20250106,151700,217574750,6590,6590,6590,6590,0
|
|
20250106,151600,217574750,6590,6590,6590,6590,74
|
|
20250106,151500,217087090,6590,6590,6590,6590,0
|
|
20250106,151400,217087090,6590,6590,6590,6590,0
|
|
20250106,151300,217087090,6590,6590,6590,6590,10
|
|
20250106,151200,217021190,6600,6600,6600,6600,133
|
|
20250106,151100,216143390,6590,6590,6590,6590,0
|
|
20250106,151000,216143390,6590,6590,6590,6590,0
|
|
20250106,150900,216143390,6590,6590,6590,6590,0
|
|
20250106,150800,216143390,6590,6590,6590,6590,17
|
|
20250106,150700,216031360,6600,6600,6600,6600,0
|
|
20250106,150600,216031360,6600,6600,6600,6600,0
|
|
20250106,150500,216031360,6600,6600,6600,6600,0
|
|
20250106,150400,216031360,6600,6600,6600,6600,314
|
|
20250106,150300,213958960,6600,6600,6600,6600,0
|
|
20250106,150200,213958960,6600,6600,6600,6600,81
|
|
20250106,150100,213424360,6590,6590,6590,6590,0
|
|
20250106,150000,213424360,6590,6590,6590,6590,0
|
|
20250106,145900,213424360,6590,6590,6590,6590,0
|
|
20250106,145800,213424360,6590,6590,6590,6590,315
|
|
20250106,145700,211348510,6590,6590,6590,6590,0
|
|
20250106,145600,211348510,6590,6590,6590,6590,0
|
|
20250106,145500,211348510,6590,6590,6590,6590,0
|
|
20250106,145400,211348510,6590,6590,6590,6590,0
|
|
20250106,145300,211348510,6590,6590,6590,6590,0
|
|
20250106,145200,211348510,6590,6590,6590,6590,2
|
|
20250106,145100,211335330,6590,6590,6590,6590,1
|
|
20250106,145000,211328740,6590,6590,6590,6590,0
|
|
20250106,144900,211328740,6590,6590,6590,6590,0
|
|
20250106,144800,211328740,6590,6590,6590,6590,335
|
|
20250106,144700,209121090,6590,6590,6590,6590,70
|
|
20250106,144600,208659790,6590,6590,6590,6590,0
|
|
20250106,144500,208659790,6590,6590,6590,6590,1002
|
|
20250106,144400,202056610,6600,6600,6600,6600,1
|
|
20250106,144300,202050010,6590,6590,6590,6590,2
|
|
20250106,144200,202036830,6590,6590,6590,6590,2
|
|
20250106,144100,202023650,6600,6600,6600,6600,0
|
|
20250106,144000,202023650,6600,6600,6600,6600,0
|
|
20250106,143900,202023650,6600,6600,6600,6600,0
|
|
20250106,143800,202023650,6600,6600,6600,6600,5
|
|
20250106,143700,201990650,6580,6580,6580,6580,0
|
|
20250106,143600,201990650,6580,6580,6580,6580,0
|
|
20250106,143500,201990650,6580,6580,6580,6580,0
|
|
20250106,143400,201990650,6580,6580,6580,6580,1
|
|
20250106,143300,201984070,6580,6580,6580,6580,0
|
|
20250106,143200,201984070,6580,6580,6580,6580,0
|
|
20250106,143100,201984070,6580,6580,6580,6580,0
|
|
20250106,143000,201984070,6580,6590,6590,6580,1000
|
|
20250106,142900,195402070,6590,6590,6590,6590,0
|
|
20250106,142800,195402070,6590,6590,6600,6590,2322
|
|
20250106,142700,180094470,6590,6590,6590,6590,20
|
|
20250106,142600,179962670,6590,6590,6590,6590,611
|
|
20250106,142500,175936180,6590,6590,6590,6590,0
|
|
20250106,142400,175936180,6590,6580,6590,6580,2
|
|
20250106,142300,175923010,6590,6580,6590,6580,8
|
|
20250106,142200,175870300,6580,6580,6580,6580,100
|
|
20250106,142100,175212300,6580,6580,6580,6580,0
|
|
20250106,142000,175212300,6580,6580,6580,6580,0
|
|
20250106,141900,175212300,6580,6580,6580,6580,332
|
|
20250106,141800,173027740,6580,6580,6580,6580,0
|
|
20250106,141700,173027740,6580,6580,6580,6580,0
|
|
20250106,141600,173027740,6580,6580,6580,6580,0
|
|
20250106,141500,173027740,6580,6580,6580,6580,0
|
|
20250106,141400,173027740,6580,6580,6580,6580,0
|
|
20250106,141300,173027740,6580,6580,6580,6580,0
|
|
20250106,141200,173027740,6580,6580,6580,6580,0
|
|
20250106,141100,173027740,6580,6580,6580,6580,0
|
|
20250106,141000,173027740,6580,6580,6580,6580,0
|
|
20250106,140900,173027740,6580,6580,6580,6580,0
|
|
20250106,140800,173027740,6580,6580,6580,6580,0
|
|
20250106,140700,173027740,6580,6580,6580,6580,1105
|
|
20250106,140600,165756840,6580,6580,6580,6580,45
|
|
20250106,140500,165460740,6570,6580,6580,6570,140
|
|
20250106,140400,164540440,6580,6580,6580,6580,1
|
|
20250106,140300,164533860,6590,6590,6590,6590,0
|
|
20250106,140200,164533860,6590,6590,6590,6590,0
|
|
20250106,140100,164533860,6590,6590,6590,6590,0
|
|
20250106,140000,164533860,6590,6590,6590,6590,0
|
|
20250106,135900,164533860,6590,6590,6590,6590,0
|
|
20250106,135800,164533860,6590,6590,6590,6590,1
|
|
20250106,135700,164527270,6580,6580,6580,6580,0
|
|
20250106,135600,164527270,6580,6580,6580,6580,1
|
|
20250106,135500,164520690,6580,6580,6580,6580,63
|
|
20250106,135400,164106150,6590,6590,6590,6590,0
|
|
20250106,135300,164106150,6590,6590,6590,6590,5
|
|
20250106,135200,164073200,6590,6590,6590,6590,0
|
|
20250106,135100,164073200,6590,6590,6590,6590,0
|
|
20250106,135000,164073200,6590,6590,6590,6590,0
|
|
20250106,134900,164073200,6590,6590,6590,6590,0
|
|
20250106,134800,164073200,6590,6590,6590,6590,0
|
|
20250106,134700,164073200,6590,6590,6590,6590,0
|
|
20250106,134600,164073200,6590,6590,6590,6590,0
|
|
20250106,134500,164073200,6590,6590,6590,6590,0
|
|
20250106,134400,164073200,6590,6590,6590,6590,0
|
|
20250106,134300,164073200,6590,6590,6590,6590,0
|
|
20250106,134200,164073200,6590,6590,6590,6590,0
|
|
20250106,134100,164073200,6590,6590,6590,6590,5
|
|
20250106,134000,164040250,6590,6590,6590,6590,0
|
|
20250106,133900,164040250,6590,6590,6590,6590,2
|
|
20250106,133800,164027070,6580,6580,6580,6580,0
|
|
20250106,133700,164027070,6580,6580,6580,6580,0
|
|
20250106,133600,164027070,6580,6580,6580,6580,0
|
|
20250106,133500,164027070,6580,6580,6580,6580,200
|
|
20250106,133400,162711070,6580,6580,6580,6580,0
|
|
20250106,133300,162711070,6580,6580,6580,6580,0
|
|
20250106,133200,162711070,6580,6580,6580,6580,30
|
|
20250106,133100,162513670,6590,6590,6590,6590,0
|
|
20250106,133000,162513670,6590,6580,6590,6580,436
|
|
20250106,132900,159644720,6580,6580,6580,6580,109
|
|
20250106,132800,158927500,6590,6590,6590,6590,0
|
|
20250106,132700,158927500,6590,6590,6590,6590,2
|
|
20250106,132600,158914320,6570,6570,6570,6570,0
|
|
20250106,132500,158914320,6570,6570,6570,6570,0
|
|
20250106,132400,158914320,6570,6570,6570,6570,21
|
|
20250106,132300,158776350,6570,6580,6580,6570,310
|
|
20250106,132200,156739570,6590,6590,6590,6590,0
|
|
20250106,132100,156739570,6590,6590,6590,6590,2
|
|
20250106,132000,156726390,6590,6590,6590,6590,0
|
|
20250106,131900,156726390,6590,6590,6590,6590,0
|
|
20250106,131800,156726390,6590,6590,6590,6590,50
|
|
20250106,131700,156396890,6590,6590,6590,6590,1
|
|
20250106,131600,156390300,6590,6590,6590,6590,8
|
|
20250106,131500,156337580,6570,6570,6570,6570,0
|
|
20250106,131400,156337580,6570,6590,6590,6570,3500
|
|
20250106,131300,133328550,6580,6580,6580,6580,0
|
|
20250106,131200,133328550,6580,6580,6580,6580,0
|
|
20250106,131100,133328550,6580,6580,6580,6580,0
|
|
20250106,131000,133328550,6580,6580,6580,6580,0
|
|
20250106,130900,133328550,6580,6580,6580,6580,0
|
|
20250106,130800,133328550,6580,6580,6580,6580,0
|
|
20250106,130700,133328550,6580,6580,6580,6580,0
|
|
20250106,130600,133328550,6580,6580,6580,6580,0
|
|
20250106,130500,133328550,6580,6580,6580,6580,0
|
|
20250106,130400,133328550,6580,6580,6580,6580,0
|
|
20250106,130300,133328550,6580,6580,6580,6580,45
|
|
20250106,130200,133032450,6600,6600,6600,6600,0
|
|
20250106,130100,133032450,6600,6600,6600,6600,4
|
|
20250106,130000,133006050,6600,6600,6600,6600,0
|
|
20250106,125900,133006050,6600,6600,6600,6600,0
|
|
20250106,125800,133006050,6600,6600,6600,6600,0
|
|
20250106,125700,133006050,6600,6600,6600,6600,57
|
|
20250106,125600,132629850,6600,6600,6600,6600,0
|
|
20250106,125500,132629850,6600,6600,6600,6600,0
|
|
20250106,125400,132629850,6600,6600,6600,6600,10
|
|
20250106,125300,132563850,6600,6600,6600,6600,0
|
|
20250106,125200,132563850,6600,6600,6600,6600,0
|
|
20250106,125100,132563850,6600,6600,6600,6600,0
|
|
20250106,125000,132563850,6600,6590,6600,6590,10
|
|
20250106,124900,132497920,6590,6590,6590,6590,0
|
|
20250106,124800,132497920,6590,6590,6590,6590,1
|
|
20250106,124700,132491330,6590,6590,6590,6590,2
|
|
20250106,124600,132478150,6590,6590,6590,6590,0
|
|
20250106,124500,132478150,6590,6590,6590,6590,0
|
|
20250106,124400,132478150,6590,6590,6590,6590,0
|
|
20250106,124300,132478150,6590,6590,6590,6590,45
|
|
20250106,124200,132181600,6590,6590,6590,6590,10
|
|
20250106,124100,132115700,6590,6590,6590,6590,0
|
|
20250106,124000,132115700,6590,6590,6590,6590,0
|
|
20250106,123900,132115700,6590,6590,6590,6590,0
|
|
20250106,123800,132115700,6590,6590,6590,6590,1
|
|
20250106,123700,132109110,6590,6590,6590,6580,3
|
|
20250106,123600,132089350,6590,6590,6590,6590,42
|
|
20250106,123500,131812570,6590,6590,6590,6590,0
|
|
20250106,123400,131812570,6590,6590,6590,6590,0
|
|
20250106,123300,131812570,6590,6590,6590,6590,0
|
|
20250106,123200,131812570,6590,6590,6590,6590,0
|
|
20250106,123100,131812570,6590,6590,6590,6590,0
|
|
20250106,123000,131812570,6590,6590,6590,6590,0
|
|
20250106,122900,131812570,6590,6590,6590,6590,37
|
|
20250106,122800,131568740,6600,6600,6600,6600,0
|
|
20250106,122700,131568740,6600,6600,6600,6600,0
|
|
20250106,122600,131568740,6600,6600,6600,6600,0
|
|
20250106,122500,131568740,6600,6600,6600,6600,1
|
|
20250106,122400,131562140,6600,6600,6600,6600,0
|
|
20250106,122300,131562140,6600,6600,6600,6600,0
|
|
20250106,122200,131562140,6600,6600,6600,6600,0
|
|
20250106,122100,131562140,6600,6600,6600,6600,0
|
|
20250106,122000,131562140,6600,6600,6600,6600,0
|
|
20250106,121900,131562140,6600,6600,6600,6600,0
|
|
20250106,121800,131562140,6600,6600,6600,6600,1
|
|
20250106,121700,131555540,6600,6600,6600,6600,0
|
|
20250106,121600,131555540,6600,6600,6600,6600,19
|
|
20250106,121500,131430140,6590,6590,6590,6590,0
|
|
20250106,121400,131430140,6590,6590,6590,6590,0
|
|
20250106,121300,131430140,6590,6590,6590,6590,56
|
|
20250106,121200,131061100,6590,6590,6590,6590,4
|
|
20250106,121100,131034740,6580,6580,6580,6580,0
|
|
20250106,121000,131034740,6580,6590,6590,6580,15
|
|
20250106,120900,130936030,6590,6590,6590,6590,0
|
|
20250106,120800,130936030,6590,6590,6590,6590,100
|
|
20250106,120700,130277030,6590,6590,6590,6590,100
|
|
20250106,120600,129618030,6590,6590,6590,6590,0
|
|
20250106,120500,129618030,6590,6590,6590,6590,0
|
|
20250106,120400,129618030,6590,6590,6590,6590,1
|
|
20250106,120300,129611440,6580,6580,6580,6580,8
|
|
20250106,120200,129558800,6580,6580,6580,6580,282
|
|
20250106,120100,127703240,6590,6590,6590,6590,10
|
|
20250106,120000,127637340,6590,6590,6590,6590,10
|
|
20250106,115900,127571440,6590,6590,6590,6590,98
|
|
20250106,115800,126925620,6590,6590,6590,6590,7
|
|
20250106,115700,126879490,6590,6590,6590,6590,0
|
|
20250106,115600,126879490,6590,6590,6590,6590,3
|
|
20250106,115500,126859720,6590,6590,6590,6590,1
|
|
20250106,115400,126853130,6600,6600,6600,6600,0
|
|
20250106,115300,126853130,6600,6600,6600,6600,0
|
|
20250106,115200,126853130,6600,6600,6600,6600,0
|
|
20250106,115100,126853130,6600,6600,6600,6600,0
|
|
20250106,115000,126853130,6600,6600,6600,6600,5
|
|
20250106,114900,126820130,6580,6580,6580,6580,2
|
|
20250106,114800,126806970,6580,6580,6580,6580,180
|
|
20250106,114700,125622570,6580,6580,6580,6580,0
|
|
20250106,114600,125622570,6580,6590,6590,6580,1500
|
|
20250106,114500,115752350,6600,6600,6600,6600,6
|
|
20250106,114400,115712750,6600,6600,6600,6600,0
|
|
20250106,114300,115712750,6600,6600,6600,6600,0
|
|
20250106,114200,115712750,6600,6600,6600,6600,0
|
|
20250106,114100,115712750,6600,6600,6600,6600,0
|
|
20250106,114000,115712750,6600,6600,6600,6600,0
|
|
20250106,113900,115712750,6600,6600,6600,6600,1
|
|
20250106,113800,115706150,6590,6600,6600,6590,2
|
|
20250106,113700,115692960,6600,6600,6600,6600,10
|
|
20250106,113600,115626960,6600,6600,6600,6600,20
|
|
20250106,113500,115494960,6600,6600,6600,6600,20
|
|
20250106,113400,115362960,6600,6600,6600,6600,1
|
|
20250106,113300,115356360,6590,6590,6590,6590,0
|
|
20250106,113200,115356360,6590,6590,6590,6590,75
|
|
20250106,113100,114862110,6590,6590,6590,6590,0
|
|
20250106,113000,114862110,6590,6590,6590,6590,5
|
|
20250106,112900,114829160,6590,6590,6590,6590,0
|
|
20250106,112800,114829160,6590,6590,6590,6590,1
|
|
20250106,112700,114822570,6590,6590,6590,6590,152
|
|
20250106,112600,113820890,6580,6580,6580,6580,3
|
|
20250106,112500,113801150,6580,6580,6580,6580,0
|
|
20250106,112400,113801150,6580,6580,6580,6580,0
|
|
20250106,112300,113801150,6580,6580,6580,6580,100
|
|
20250106,112200,113143150,6580,6580,6580,6580,0
|
|
20250106,112100,113143150,6580,6580,6580,6580,400
|
|
20250106,112000,110511150,6590,6590,6590,6590,0
|
|
20250106,111900,110511150,6590,6590,6590,6590,267
|
|
20250106,111800,108751620,6590,6590,6590,6590,0
|
|
20250106,111700,108751620,6590,6590,6590,6590,0
|
|
20250106,111600,108751620,6590,6590,6590,6590,0
|
|
20250106,111500,108751620,6590,6590,6590,6590,0
|
|
20250106,111400,108751620,6590,6590,6590,6590,0
|
|
20250106,111300,108751620,6590,6580,6590,6580,4588
|
|
20250106,111200,78551110,6570,6570,6570,6570,0
|
|
20250106,111100,78551110,6570,6570,6570,6570,300
|
|
20250106,111000,76580110,6570,6570,6570,6570,0
|
|
20250106,110900,76580110,6570,6570,6570,6570,0
|
|
20250106,110800,76580110,6570,6570,6570,6570,44
|
|
20250106,110700,76291030,6580,6580,6580,6580,0
|
|
20250106,110600,76291030,6580,6580,6580,6580,1
|
|
20250106,110500,76284450,6580,6580,6580,6580,100
|
|
20250106,110400,75626450,6580,6580,6580,6580,0
|
|
20250106,110300,75626450,6580,6580,6580,6580,0
|
|
20250106,110200,75626450,6580,6580,6580,6580,0
|
|
20250106,110100,75626450,6580,6580,6580,6580,107
|
|
20250106,110000,74922390,6580,6580,6580,6580,0
|
|
20250106,105900,74922390,6580,6570,6580,6570,23
|
|
20250106,105800,74771270,6570,6570,6570,6570,0
|
|
20250106,105700,74771270,6570,6570,6570,6570,200
|
|
20250106,105600,73457270,6570,6570,6570,6570,5
|
|
20250106,105500,73424420,6580,6580,6580,6580,1
|
|
20250106,105400,73417840,6570,6570,6580,6570,220
|
|
20250106,105300,71972240,6580,6580,6580,6580,258
|
|
20250106,105200,70274600,6580,6580,6580,6580,5
|
|
20250106,105100,70241700,6570,6570,6570,6570,98
|
|
20250106,105000,69597840,6570,6570,6570,6570,0
|
|
20250106,104900,69597840,6570,6560,6570,6560,115
|
|
20250106,104800,68842300,6560,6560,6560,6560,1
|
|
20250106,104700,68835740,6560,6560,6560,6560,0
|
|
20250106,104600,68835740,6560,6580,6580,6560,2
|
|
20250106,104500,68822600,6570,6550,6570,6550,101
|
|
20250106,104400,68161030,6560,6560,6560,6560,3
|
|
20250106,104300,68141350,6580,6580,6580,6580,60
|
|
20250106,104200,67746550,6580,6580,6580,6580,0
|
|
20250106,104100,67746550,6580,6580,6580,6580,0
|
|
20250106,104000,67746550,6580,6580,6580,6580,0
|
|
20250106,103900,67746550,6580,6560,6580,6550,201
|
|
20250106,103800,66429100,6570,6570,6570,6570,0
|
|
20250106,103700,66429100,6570,6570,6570,6570,0
|
|
20250106,103600,66429100,6570,6570,6570,6570,0
|
|
20250106,103500,66429100,6570,6570,6570,6570,60
|
|
20250106,103400,66034900,6570,6570,6570,6570,13
|
|
20250106,103300,65949490,6570,6570,6570,6570,0
|
|
20250106,103200,65949490,6570,6570,6570,6560,10
|
|
20250106,103100,65883800,6560,6560,6560,6560,0
|
|
20250106,103000,65883800,6560,6560,6560,6560,52
|
|
20250106,102900,65542680,6560,6560,6560,6560,2
|
|
20250106,102800,65529560,6580,6580,6580,6580,0
|
|
20250106,102700,65529560,6580,6580,6580,6580,0
|
|
20250106,102600,65529560,6580,6580,6580,6580,0
|
|
20250106,102500,65529560,6580,6580,6580,6580,1
|
|
20250106,102400,65522980,6580,6580,6580,6580,0
|
|
20250106,102300,65522980,6580,6560,6580,6540,1522
|
|
20250106,102200,55552460,6580,6570,6580,6570,434
|
|
20250106,102100,52699630,6570,6570,6570,6570,21
|
|
20250106,102000,52561660,6570,6570,6570,6570,86
|
|
20250106,101900,51996640,6570,6570,6570,6570,7
|
|
20250106,101800,51950650,6580,6580,6580,6580,1
|
|
20250106,101700,51944070,6580,6580,6580,6580,1
|
|
20250106,101600,51937490,6580,6560,6580,6560,11
|
|
20250106,101500,51865130,6580,6580,6580,6580,101
|
|
20250106,101400,51200550,6560,6560,6560,6560,11
|
|
20250106,101300,51128390,6560,6560,6560,6560,0
|
|
20250106,101200,51128390,6560,6560,6560,6560,161
|
|
20250106,101100,50072230,6580,6580,6580,6580,1
|
|
20250106,101000,50065650,6570,6570,6570,6570,10
|
|
20250106,100900,49999950,6570,6570,6570,6570,0
|
|
20250106,100800,49999950,6570,6570,6570,6570,8
|
|
20250106,100700,49947390,6590,6590,6590,6590,1
|
|
20250106,100600,49940800,6590,6590,6590,6590,0
|
|
20250106,100500,49940800,6590,6590,6590,6590,0
|
|
20250106,100400,49940800,6590,6590,6590,6590,1
|
|
20250106,100300,49934210,6590,6590,6590,6590,1
|
|
20250106,100200,49927620,6590,6590,6590,6590,5
|
|
20250106,100100,49894670,6590,6590,6590,6590,1
|
|
20250106,100000,49888080,6580,6590,6590,6580,8
|
|
20250106,095900,49835410,6590,6590,6590,6590,0
|
|
20250106,095800,49835410,6590,6590,6590,6590,0
|
|
20250106,095700,49835410,6590,6590,6590,6590,2
|
|
20250106,095600,49822230,6580,6590,6590,6580,2
|
|
20250106,095500,49809060,6590,6590,6590,6590,7
|
|
20250106,095400,49762930,6550,6550,6550,6550,0
|
|
20250106,095300,49762930,6550,6570,6590,6550,2531
|
|
20250106,095200,33173080,6590,6590,6590,6590,0
|
|
20250106,095100,33173080,6590,6590,6590,6590,0
|
|
20250106,095000,33173080,6590,6590,6590,6590,1
|
|
20250106,094900,33166490,6570,6580,6580,6570,119
|
|
20250106,094800,32383660,6580,6590,6590,6580,11
|
|
20250106,094700,32311180,6590,6590,6590,6590,16
|
|
20250106,094600,32205740,6590,6590,6590,6590,0
|
|
20250106,094500,32205740,6590,6590,6590,6590,7
|
|
20250106,094400,32159610,6600,6600,6600,6600,0
|
|
20250106,094300,32159610,6600,6590,6600,6590,304
|
|
20250106,094200,30156240,6590,6590,6590,6590,11
|
|
20250106,094100,30083750,6590,6590,6590,6590,1
|
|
20250106,094000,30077160,6560,6580,6580,6560,1888
|
|
20250106,093900,17666810,6590,6590,6590,6590,1
|
|
20250106,093800,17660220,6590,6590,6590,6590,2
|
|
20250106,093700,17647040,6590,6600,6600,6590,374
|
|
20250106,093600,15182180,6600,6600,6600,6600,1
|
|
20250106,093500,15175580,6580,6580,6580,6580,0
|
|
20250106,093400,15175580,6580,6580,6580,6580,43
|
|
20250106,093300,14892640,6600,6600,6600,6600,0
|
|
20250106,093200,14892640,6600,6600,6600,6600,23
|
|
20250106,093100,14740840,6610,6610,6610,6610,10
|
|
20250106,093000,14674740,6610,6620,6620,6610,15
|
|
20250106,092900,14575520,6620,6620,6620,6620,1
|
|
20250106,092800,14568900,6630,6630,6630,6630,0
|
|
20250106,092700,14568900,6630,6630,6630,6630,0
|
|
20250106,092600,14568900,6630,6630,6630,6630,0
|
|
20250106,092500,14568900,6630,6630,6630,6630,0
|
|
20250106,092400,14568900,6630,6630,6630,6630,0
|
|
20250106,092300,14568900,6630,6630,6630,6630,1
|
|
20250106,092200,14562270,6630,6630,6630,6630,1
|
|
20250106,092100,14555640,6590,6630,6630,6590,136
|
|
20250106,092000,13657960,6630,6630,6630,6630,0
|
|
20250106,091900,13657960,6630,6620,6630,6620,302
|
|
20250106,091800,11655710,6580,6580,6580,6580,2
|
|
20250106,091700,11642550,6630,6630,6630,6630,0
|
|
20250106,091600,11642550,6630,6630,6630,6630,0
|
|
20250106,091500,11642550,6630,6630,6630,6630,2
|
|
20250106,091400,11629290,6580,6580,6580,6580,17
|
|
20250106,091300,11517430,6580,6580,6580,6580,0
|
|
20250106,091200,11517430,6580,6570,6630,6570,106
|
|
20250106,091100,10820900,6560,6560,6560,6560,0
|
|
20250106,091000,10820900,6560,6580,6630,6560,101
|
|
20250106,090900,10157800,6570,6570,6570,6570,171
|
|
20250106,090800,9034330,6580,6590,6630,6580,1137
|
|
20250106,090700,1545200,6590,6600,6600,6590,7
|
|
20250106,090600,1499060,6600,6600,6600,6600,0
|
|
20250106,090500,1499060,6600,6600,6600,6600,0
|
|
20250106,090400,1499060,6600,6600,6600,6600,11
|
|
20250106,090300,1426460,6590,6590,6590,6590,0
|
|
20250106,090200,1426460,6590,6600,6600,6590,197
|
|
20250106,090100,126370,6640,6640,6640,6640,8
|
|
20250106,090000,73250,6650,6660,6660,6650,11
|