579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183600,244058320,6680,6680,6680,6680,970
|
|
20250123,183500,244058320,6680,6680,6680,6680,0
|
|
20250123,183400,244058320,6680,6680,6680,6680,0
|
|
20250123,183300,244058320,6680,6680,6680,6680,0
|
|
20250123,183200,244058320,6680,6680,6680,6680,0
|
|
20250123,183100,244058320,6680,6680,6680,6680,0
|
|
20250123,183000,244058320,6680,6680,6680,6680,0
|
|
20250123,182900,244058320,6680,6680,6680,6680,0
|
|
20250123,182800,244058320,6680,6680,6680,6680,0
|
|
20250123,182700,244058320,6680,6680,6680,6680,0
|
|
20250123,182600,244058320,6680,6680,6680,6680,0
|
|
20250123,182500,244058320,6680,6680,6680,6680,0
|
|
20250123,182400,244058320,6680,6680,6680,6680,0
|
|
20250123,182300,244058320,6680,6680,6680,6680,0
|
|
20250123,182200,244058320,6680,6680,6680,6680,0
|
|
20250123,182100,244058320,6680,6680,6680,6680,0
|
|
20250123,182000,244058320,6680,6680,6680,6680,0
|
|
20250123,181900,244058320,6680,6680,6680,6680,0
|
|
20250123,181800,244058320,6680,6680,6680,6680,0
|
|
20250123,181700,244058320,6680,6680,6680,6680,0
|
|
20250123,181600,244058320,6680,6680,6680,6680,0
|
|
20250123,181500,244058320,6680,6680,6680,6680,0
|
|
20250123,181400,244058320,6680,6680,6680,6680,0
|
|
20250123,181300,244058320,6680,6680,6680,6680,0
|
|
20250123,181200,244058320,6680,6680,6680,6680,0
|
|
20250123,181100,244058320,6680,6680,6680,6680,0
|
|
20250123,181000,244058320,6680,6680,6680,6680,0
|
|
20250123,180900,244058320,6680,6680,6680,6680,0
|
|
20250123,180800,244058320,6680,6680,6680,6680,0
|
|
20250123,180700,244058320,6680,6680,6680,6680,0
|
|
20250123,180600,244058320,6680,6680,6680,6680,970
|
|
20250123,180500,244058320,6680,6680,6680,6680,0
|
|
20250123,180400,244058320,6680,6680,6680,6680,0
|
|
20250123,180300,244058320,6680,6680,6680,6680,0
|
|
20250123,180200,244058320,6680,6680,6680,6680,0
|
|
20250123,180100,244058320,6680,6680,6680,6680,0
|
|
20250123,180000,244058320,6680,6680,6680,6680,0
|
|
20250123,175900,244058320,6680,6680,6680,6680,0
|
|
20250123,175800,244058320,6680,6680,6680,6680,0
|
|
20250123,175700,244058320,6680,6680,6680,6680,0
|
|
20250123,175600,244058320,6680,6680,6680,6680,0
|
|
20250123,175500,244058320,6680,6680,6680,6680,0
|
|
20250123,175400,244058320,6680,6680,6680,6680,0
|
|
20250123,175300,244058320,6680,6680,6680,6680,0
|
|
20250123,175200,244058320,6680,6680,6680,6680,0
|
|
20250123,175100,244058320,6680,6680,6680,6680,0
|
|
20250123,175000,244058320,6680,6680,6680,6680,0
|
|
20250123,174900,244058320,6680,6680,6680,6680,0
|
|
20250123,174800,244058320,6680,6680,6680,6680,0
|
|
20250123,174700,244058320,6680,6680,6680,6680,0
|
|
20250123,174600,244058320,6680,6680,6680,6680,0
|
|
20250123,174500,244058320,6680,6680,6680,6680,0
|
|
20250123,174400,244058320,6680,6680,6680,6680,0
|
|
20250123,174300,244058320,6680,6680,6680,6680,0
|
|
20250123,174200,244058320,6680,6680,6680,6680,0
|
|
20250123,174100,244058320,6680,6680,6680,6680,0
|
|
20250123,174000,244058320,6680,6680,6680,6680,0
|
|
20250123,173900,244058320,6680,6680,6680,6680,0
|
|
20250123,173800,244058320,6680,6680,6680,6680,0
|
|
20250123,173700,244058320,6680,6680,6680,6680,0
|
|
20250123,173600,244058320,6680,6680,6680,6680,970
|
|
20250123,173500,244058320,6680,6680,6680,6680,0
|
|
20250123,173400,244058320,6680,6680,6680,6680,0
|
|
20250123,173300,244058320,6680,6680,6680,6680,0
|
|
20250123,173200,244058320,6680,6680,6680,6680,0
|
|
20250123,173100,244058320,6680,6680,6680,6680,0
|
|
20250123,173000,244058320,6680,6680,6680,6680,0
|
|
20250123,172900,244058320,6680,6680,6680,6680,0
|
|
20250123,172800,244058320,6680,6680,6680,6680,0
|
|
20250123,172700,244058320,6680,6680,6680,6680,0
|
|
20250123,172600,244058320,6680,6680,6680,6680,0
|
|
20250123,172500,244058320,6680,6680,6680,6680,0
|
|
20250123,172400,244058320,6680,6680,6680,6680,0
|
|
20250123,172300,244058320,6680,6680,6680,6680,0
|
|
20250123,172200,244058320,6680,6680,6680,6680,0
|
|
20250123,172100,244058320,6680,6680,6680,6680,0
|
|
20250123,172000,244058320,6680,6680,6680,6680,0
|
|
20250123,171900,244058320,6680,6680,6680,6680,0
|
|
20250123,171800,244058320,6680,6680,6680,6680,0
|
|
20250123,171700,244058320,6680,6680,6680,6680,0
|
|
20250123,171600,244058320,6680,6680,6680,6680,0
|
|
20250123,171500,244058320,6680,6680,6680,6680,0
|
|
20250123,171400,244058320,6680,6680,6680,6680,0
|
|
20250123,171300,244058320,6680,6680,6680,6680,0
|
|
20250123,171200,244058320,6680,6680,6680,6680,0
|
|
20250123,171100,244058320,6680,6680,6680,6680,0
|
|
20250123,171000,244058320,6680,6680,6680,6680,0
|
|
20250123,170900,244058320,6680,6680,6680,6680,0
|
|
20250123,170800,244058320,6680,6680,6680,6680,0
|
|
20250123,170700,244058320,6680,6680,6680,6680,0
|
|
20250123,170600,244058320,6680,6680,6680,6680,970
|
|
20250123,170500,244058320,6680,6680,6680,6680,0
|
|
20250123,170400,244058320,6680,6680,6680,6680,0
|
|
20250123,170300,244058320,6680,6680,6680,6680,0
|
|
20250123,170200,244058320,6680,6680,6680,6680,0
|
|
20250123,170100,244058320,6680,6680,6680,6680,0
|
|
20250123,170000,244058320,6680,6680,6680,6680,0
|
|
20250123,165900,244058320,6680,6680,6680,6680,0
|
|
20250123,165800,244058320,6680,6680,6680,6680,0
|
|
20250123,165700,244058320,6680,6680,6680,6680,0
|
|
20250123,165600,244058320,6680,6680,6680,6680,0
|
|
20250123,165500,244058320,6680,6680,6680,6680,0
|
|
20250123,165400,244058320,6680,6680,6680,6680,0
|
|
20250123,165300,244058320,6680,6680,6680,6680,0
|
|
20250123,165200,244058320,6680,6680,6680,6680,0
|
|
20250123,165100,244058320,6680,6680,6680,6680,0
|
|
20250123,165000,244058320,6680,6680,6680,6680,0
|
|
20250123,164900,244058320,6680,6680,6680,6680,0
|
|
20250123,164800,244058320,6680,6680,6680,6680,0
|
|
20250123,164700,244058320,6680,6680,6680,6680,0
|
|
20250123,164600,244058320,6680,6680,6680,6680,0
|
|
20250123,164500,244058320,6680,6680,6680,6680,0
|
|
20250123,164400,244058320,6680,6680,6680,6680,0
|
|
20250123,164300,244058320,6680,6680,6680,6680,0
|
|
20250123,164200,244058320,6680,6680,6680,6680,0
|
|
20250123,164100,244058320,6680,6680,6680,6680,0
|
|
20250123,164000,244058320,6680,6680,6680,6680,0
|
|
20250123,163900,244058320,6680,6680,6680,6680,0
|
|
20250123,163800,244058320,6680,6680,6680,6680,0
|
|
20250123,163700,244058320,6680,6680,6680,6680,0
|
|
20250123,163600,244058320,6680,6680,6680,6680,970
|
|
20250123,163500,244058320,6680,6680,6680,6680,0
|
|
20250123,163400,244058320,6680,6680,6680,6680,0
|
|
20250123,163300,244058320,6680,6680,6680,6680,0
|
|
20250123,163200,244058320,6680,6680,6680,6680,0
|
|
20250123,163100,244058320,6680,6680,6680,6680,0
|
|
20250123,163000,244058320,6680,6680,6680,6680,0
|
|
20250123,162900,244058320,6680,6680,6680,6680,0
|
|
20250123,162800,244058320,6680,6680,6680,6680,0
|
|
20250123,162700,244058320,6680,6680,6680,6680,0
|
|
20250123,162600,244058320,6680,6680,6680,6680,0
|
|
20250123,162500,244058320,6680,6680,6680,6680,0
|
|
20250123,162400,244058320,6680,6680,6680,6680,0
|
|
20250123,162300,244058320,6680,6680,6680,6680,0
|
|
20250123,162200,244058320,6680,6680,6680,6680,0
|
|
20250123,162100,244058320,6680,6680,6680,6680,0
|
|
20250123,162000,244058320,6680,6680,6680,6680,0
|
|
20250123,161900,244058320,6680,6680,6680,6680,0
|
|
20250123,161800,244058320,6680,6680,6680,6680,0
|
|
20250123,161700,244058320,6680,6680,6680,6680,0
|
|
20250123,161600,244058320,6680,6680,6680,6680,0
|
|
20250123,161500,244058320,6680,6680,6680,6680,0
|
|
20250123,161400,244058320,6680,6680,6680,6680,0
|
|
20250123,161300,244058320,6680,6680,6680,6680,0
|
|
20250123,161200,244058320,6680,6680,6680,6680,0
|
|
20250123,161100,244058320,6680,6680,6680,6680,0
|
|
20250123,161000,244058320,6680,6680,6680,6680,0
|
|
20250123,160900,244058320,6680,6680,6680,6680,0
|
|
20250123,160800,244058320,6680,6680,6680,6680,0
|
|
20250123,160700,244058320,6680,6680,6680,6680,0
|
|
20250123,160600,244058320,6680,6680,6680,6680,970
|
|
20250123,160500,244058320,6680,6680,6680,6680,0
|
|
20250123,160400,244058320,6680,6680,6680,6680,0
|
|
20250123,160300,244058320,6680,6680,6680,6680,0
|
|
20250123,160200,244058320,6680,6680,6680,6680,0
|
|
20250123,160100,244058320,6680,6680,6680,6680,0
|
|
20250123,160000,244058320,6680,6680,6680,6680,0
|
|
20250123,155900,244058320,6680,6680,6680,6680,0
|
|
20250123,155800,244058320,6680,6680,6680,6680,0
|
|
20250123,155700,244058320,6680,6680,6680,6680,0
|
|
20250123,155600,244058320,6680,6680,6680,6680,0
|
|
20250123,155500,244058320,6680,6680,6680,6680,0
|
|
20250123,155400,244058320,6680,6680,6680,6680,0
|
|
20250123,155300,244058320,6680,6680,6680,6680,0
|
|
20250123,155200,244058320,6680,6680,6680,6680,0
|
|
20250123,155100,244058320,6680,6680,6680,6680,0
|
|
20250123,155000,244058320,6680,6680,6680,6680,0
|
|
20250123,154900,244058320,6680,6680,6680,6680,0
|
|
20250123,154800,244058320,6680,6680,6680,6680,0
|
|
20250123,154700,244058320,6680,6680,6680,6680,0
|
|
20250123,154600,244058320,6680,6680,6680,6680,0
|
|
20250123,154500,244058320,6680,6680,6680,6680,0
|
|
20250123,154400,244058320,6680,6680,6680,6680,0
|
|
20250123,154300,244058320,6680,6680,6680,6680,0
|
|
20250123,154200,244058320,6680,6680,6680,6680,0
|
|
20250123,154100,244058320,6680,6680,6680,6680,0
|
|
20250123,154000,244058320,6680,6680,6680,6680,0
|
|
20250123,153900,244058320,6680,6680,6680,6680,0
|
|
20250123,153800,244058320,6680,6680,6680,6680,0
|
|
20250123,153700,244058320,6680,6680,6680,6680,0
|
|
20250123,153600,244058320,6680,6680,6680,6680,970
|
|
20250123,153500,244058320,6680,6680,6680,6680,0
|
|
20250123,153400,244058320,6680,6680,6680,6680,0
|
|
20250123,153300,244058320,6680,6680,6680,6680,0
|
|
20250123,153200,244058320,6680,6680,6680,6680,0
|
|
20250123,153100,244058320,6680,6680,6680,6680,0
|
|
20250123,153000,244058320,6680,6680,6680,6680,970
|
|
20250123,152900,237578720,6650,6650,6650,6650,0
|
|
20250123,152800,237578720,6650,6650,6650,6650,0
|
|
20250123,152700,237578720,6650,6650,6650,6650,0
|
|
20250123,152600,237578720,6650,6650,6650,6650,0
|
|
20250123,152500,237578720,6650,6650,6650,6650,0
|
|
20250123,152400,237578720,6650,6650,6650,6650,0
|
|
20250123,152300,237578720,6650,6650,6650,6650,0
|
|
20250123,152200,237578720,6650,6650,6650,6650,0
|
|
20250123,152100,237578720,6650,6650,6650,6650,0
|
|
20250123,152000,237578720,6650,6650,6650,6650,0
|
|
20250123,151900,237578720,6650,6650,6650,6650,23
|
|
20250123,151800,237425770,6670,6670,6670,6670,100
|
|
20250123,151700,236758770,6670,6670,6670,6670,1
|
|
20250123,151600,236752100,6650,6650,6650,6650,15
|
|
20250123,151500,236652350,6650,6650,6650,6650,1
|
|
20250123,151400,236645700,6650,6650,6650,6650,1
|
|
20250123,151300,236639050,6640,6640,6640,6640,1
|
|
20250123,151200,236632410,6640,6640,6640,6640,13
|
|
20250123,151100,236546090,6630,6640,6640,6630,401
|
|
20250123,151000,233884800,6640,6640,6640,6640,142
|
|
20250123,150900,232941920,6650,6650,6650,6640,9
|
|
20250123,150800,232882080,6650,6640,6650,6640,105
|
|
20250123,150700,232184840,6640,6640,6640,6640,101
|
|
20250123,150600,231514200,6640,6640,6640,6640,2
|
|
20250123,150500,231500920,6650,6640,6650,6640,10
|
|
20250123,150400,231434430,6640,6640,6650,6640,42
|
|
20250123,150300,231155450,6650,6660,6660,6630,4767
|
|
20250123,150200,199452640,6660,6660,6660,6660,36
|
|
20250123,150100,199212880,6660,6660,6680,6660,63
|
|
20250123,150000,198792080,6670,6670,6670,6670,1121
|
|
20250123,145900,191315010,6670,6670,6670,6670,2
|
|
20250123,145800,191301670,6670,6670,6670,6670,1
|
|
20250123,145700,191295000,6670,6670,6690,6670,3
|
|
20250123,145600,191274970,6690,6690,6690,6670,3
|
|
20250123,145500,191254920,6670,6670,6690,6670,3
|
|
20250123,145400,191234890,6670,6670,6670,6670,1
|
|
20250123,145300,191228220,6670,6670,6690,6670,3
|
|
20250123,145200,191208190,6690,6680,6690,6670,7
|
|
20250123,145100,191161430,6680,6680,6680,6680,3
|
|
20250123,145000,191141390,6690,6690,6690,6690,0
|
|
20250123,144900,191141390,6690,6690,6690,6690,0
|
|
20250123,144800,191141390,6690,6690,6690,6680,3
|
|
20250123,144700,191121330,6670,6680,6680,6670,150
|
|
20250123,144600,190120780,6690,6690,6690,6690,2
|
|
20250123,144500,190107400,6690,6690,6690,6690,1
|
|
20250123,144400,190100710,6680,6680,6680,6680,115
|
|
20250123,144300,189332510,6680,6680,6680,6680,0
|
|
20250123,144200,189332510,6680,6680,6680,6680,0
|
|
20250123,144100,189332510,6680,6680,6680,6680,0
|
|
20250123,144000,189332510,6680,6680,6680,6680,168
|
|
20250123,143900,188210270,6680,6680,6680,6680,1
|
|
20250123,143800,188203590,6680,6680,6680,6680,0
|
|
20250123,143700,188203590,6680,6680,6680,6680,0
|
|
20250123,143600,188203590,6680,6680,6680,6680,0
|
|
20250123,143500,188203590,6680,6680,6680,6680,0
|
|
20250123,143400,188203590,6680,6680,6680,6680,0
|
|
20250123,143300,188203590,6680,6680,6680,6680,0
|
|
20250123,143200,188203590,6680,6680,6680,6680,0
|
|
20250123,143100,188203590,6680,6680,6680,6680,1
|
|
20250123,143000,188196910,6680,6680,6680,6680,19
|
|
20250123,142900,188069990,6690,6690,6690,6690,0
|
|
20250123,142800,188069990,6690,6690,6690,6690,0
|
|
20250123,142700,188069990,6690,6690,6690,6690,0
|
|
20250123,142600,188069990,6690,6690,6690,6690,0
|
|
20250123,142500,188069990,6690,6690,6690,6690,273
|
|
20250123,142400,186243620,6690,6690,6690,6690,0
|
|
20250123,142300,186243620,6690,6690,6690,6690,0
|
|
20250123,142200,186243620,6690,6690,6690,6690,0
|
|
20250123,142100,186243620,6690,6690,6690,6690,0
|
|
20250123,142000,186243620,6690,6690,6690,6690,0
|
|
20250123,141900,186243620,6690,6690,6690,6690,0
|
|
20250123,141800,186243620,6690,6690,6690,6690,0
|
|
20250123,141700,186243620,6690,6690,6690,6690,0
|
|
20250123,141600,186243620,6690,6690,6690,6690,100
|
|
20250123,141500,185574620,6690,6690,6690,6690,0
|
|
20250123,141400,185574620,6690,6690,6690,6690,0
|
|
20250123,141300,185574620,6690,6690,6690,6690,0
|
|
20250123,141200,185574620,6690,6690,6690,6690,525
|
|
20250123,141100,182062370,6670,6690,6690,6670,238
|
|
20250123,141000,180474640,6690,6690,6690,6690,3
|
|
20250123,140900,180454570,6690,6690,6690,6690,0
|
|
20250123,140800,180454570,6690,6690,6690,6690,0
|
|
20250123,140700,180454570,6690,6690,6690,6690,468
|
|
20250123,140600,177323650,6680,6680,6680,6680,0
|
|
20250123,140500,177323650,6680,6680,6680,6680,0
|
|
20250123,140400,177323650,6680,6680,6680,6680,138
|
|
20250123,140300,176401810,6680,6680,6680,6680,0
|
|
20250123,140200,176401810,6680,6680,6680,6680,0
|
|
20250123,140100,176401810,6680,6680,6680,6680,0
|
|
20250123,140000,176401810,6680,6680,6680,6680,0
|
|
20250123,135900,176401810,6680,6680,6680,6680,0
|
|
20250123,135800,176401810,6680,6680,6680,6680,0
|
|
20250123,135700,176401810,6680,6680,6680,6680,0
|
|
20250123,135600,176401810,6680,6680,6680,6680,20
|
|
20250123,135500,176268210,6680,6680,6680,6680,0
|
|
20250123,135400,176268210,6680,6680,6680,6680,0
|
|
20250123,135300,176268210,6680,6680,6680,6680,0
|
|
20250123,135200,176268210,6680,6680,6680,6680,80
|
|
20250123,135100,175733810,6680,6680,6680,6680,0
|
|
20250123,135000,175733810,6680,6680,6680,6680,0
|
|
20250123,134900,175733810,6680,6680,6680,6680,0
|
|
20250123,134800,175733810,6680,6680,6680,6680,0
|
|
20250123,134700,175733810,6680,6680,6680,6680,0
|
|
20250123,134600,175733810,6680,6680,6680,6680,0
|
|
20250123,134500,175733810,6680,6680,6680,6680,300
|
|
20250123,134400,173729810,6680,6680,6680,6680,0
|
|
20250123,134300,173729810,6680,6680,6680,6680,1
|
|
20250123,134200,173723130,6680,6680,6680,6680,0
|
|
20250123,134100,173723130,6680,6680,6680,6680,0
|
|
20250123,134000,173723130,6680,6680,6680,6680,0
|
|
20250123,133900,173723130,6680,6680,6680,6680,0
|
|
20250123,133800,173723130,6680,6680,6680,6680,0
|
|
20250123,133700,173723130,6680,6680,6680,6680,101
|
|
20250123,133600,173048450,6680,6680,6680,6680,0
|
|
20250123,133500,173048450,6680,6680,6680,6680,0
|
|
20250123,133400,173048450,6680,6680,6680,6680,64
|
|
20250123,133300,172620930,6680,6680,6680,6670,144
|
|
20250123,133200,171659290,6680,6680,6680,6680,2
|
|
20250123,133100,171645930,6680,6680,6680,6680,2
|
|
20250123,133000,171632570,6680,6680,6680,6680,0
|
|
20250123,132900,171632570,6680,6680,6680,6680,0
|
|
20250123,132800,171632570,6680,6680,6680,6680,0
|
|
20250123,132700,171632570,6680,6680,6680,6680,0
|
|
20250123,132600,171632570,6680,6680,6680,6680,20
|
|
20250123,132500,171498970,6670,6670,6670,6670,0
|
|
20250123,132400,171498970,6670,6670,6670,6670,0
|
|
20250123,132300,171498970,6670,6670,6670,6670,0
|
|
20250123,132200,171498970,6670,6670,6670,6670,0
|
|
20250123,132100,171498970,6670,6670,6670,6670,0
|
|
20250123,132000,171498970,6670,6670,6670,6670,300
|
|
20250123,131900,169497970,6670,6670,6670,6670,0
|
|
20250123,131800,169497970,6670,6670,6670,6670,0
|
|
20250123,131700,169497970,6670,6670,6670,6670,0
|
|
20250123,131600,169497970,6670,6670,6670,6670,10
|
|
20250123,131500,169431270,6670,6670,6670,6670,22
|
|
20250123,131400,169284530,6670,6670,6680,6670,24
|
|
20250123,131300,169124440,6680,6680,6680,6680,0
|
|
20250123,131200,169124440,6680,6680,6680,6680,0
|
|
20250123,131100,169124440,6680,6680,6680,6680,0
|
|
20250123,131000,169124440,6680,6680,6680,6680,0
|
|
20250123,130900,169124440,6680,6680,6680,6680,0
|
|
20250123,130800,169124440,6680,6680,6680,6680,0
|
|
20250123,130700,169124440,6680,6680,6680,6680,355
|
|
20250123,130600,166753040,6690,6690,6690,6690,0
|
|
20250123,130500,166753040,6690,6690,6690,6690,0
|
|
20250123,130400,166753040,6690,6690,6690,6690,0
|
|
20250123,130300,166753040,6690,6690,6690,6690,0
|
|
20250123,130200,166753040,6690,6690,6690,6690,2
|
|
20250123,130100,166739660,6690,6690,6690,6680,110
|
|
20250123,130000,166004110,6690,6690,6690,6690,0
|
|
20250123,125900,166004110,6690,6690,6690,6690,9
|
|
20250123,125800,165943900,6680,6690,6690,6680,33
|
|
20250123,125700,165723150,6690,6690,6690,6690,0
|
|
20250123,125600,165723150,6690,6690,6690,6690,0
|
|
20250123,125500,165723150,6690,6690,6690,6690,0
|
|
20250123,125400,165723150,6690,6690,6690,6690,0
|
|
20250123,125300,165723150,6690,6690,6690,6690,0
|
|
20250123,125200,165723150,6690,6690,6690,6690,0
|
|
20250123,125100,165723150,6690,6690,6690,6690,4
|
|
20250123,125000,165696390,6690,6690,6690,6690,0
|
|
20250123,124900,165696390,6690,6690,6690,6690,0
|
|
20250123,124800,165696390,6690,6690,6690,6690,0
|
|
20250123,124700,165696390,6690,6690,6690,6690,0
|
|
20250123,124600,165696390,6690,6690,6690,6690,0
|
|
20250123,124500,165696390,6690,6690,6690,6690,9
|
|
20250123,124400,165636180,6680,6690,6690,6680,150
|
|
20250123,124300,164634130,6690,6690,6690,6690,0
|
|
20250123,124200,164634130,6690,6690,6690,6690,0
|
|
20250123,124100,164634130,6690,6690,6690,6690,0
|
|
20250123,124000,164634130,6690,6690,6690,6690,0
|
|
20250123,123900,164634130,6690,6690,6690,6690,0
|
|
20250123,123800,164634130,6690,6690,6690,6690,4
|
|
20250123,123700,164607370,6690,6680,6690,6680,346
|
|
20250123,123600,162296080,6670,6690,6690,6670,51
|
|
20250123,123500,161955890,6680,6680,6680,6680,26
|
|
20250123,123400,161782210,6680,6680,6680,6680,74
|
|
20250123,123300,161287890,6680,6680,6680,6680,61
|
|
20250123,123200,160880410,6680,6680,6680,6680,0
|
|
20250123,123100,160880410,6680,6680,6680,6680,0
|
|
20250123,123000,160880410,6680,6680,6680,6680,0
|
|
20250123,122900,160880410,6680,6680,6680,6680,0
|
|
20250123,122800,160880410,6680,6680,6680,6680,8
|
|
20250123,122700,160826970,6680,6680,6680,6680,0
|
|
20250123,122600,160826970,6680,6680,6680,6680,0
|
|
20250123,122500,160826970,6680,6680,6680,6680,0
|
|
20250123,122400,160826970,6680,6680,6680,6680,104
|
|
20250123,122300,160132250,6680,6680,6680,6680,1
|
|
20250123,122200,160125570,6680,6680,6680,6680,10
|
|
20250123,122100,160058770,6680,6680,6680,6680,344
|
|
20250123,122000,157760850,6660,6660,6660,6660,0
|
|
20250123,121900,157760850,6660,6660,6660,6660,1000
|
|
20250123,121800,151100850,6660,6660,6660,6660,234
|
|
20250123,121700,149542410,6670,6670,6670,6670,20
|
|
20250123,121600,149409010,6660,6660,6660,6660,31
|
|
20250123,121500,149202550,6670,6670,6670,6670,3283
|
|
20250123,121400,127304940,6690,6690,6690,6690,12
|
|
20250123,121300,127224660,6690,6690,6690,6690,1
|
|
20250123,121200,127217970,6680,6680,6680,6680,60
|
|
20250123,121100,126817170,6690,6690,6690,6690,0
|
|
20250123,121000,126817170,6690,6690,6690,6690,0
|
|
20250123,120900,126817170,6690,6690,6690,6690,0
|
|
20250123,120800,126817170,6690,6690,6690,6690,151
|
|
20250123,120700,125806980,6680,6680,6680,6680,10
|
|
20250123,120600,125740180,6680,6680,6680,6680,154
|
|
20250123,120500,124711460,6680,6680,6680,6680,0
|
|
20250123,120400,124711460,6680,6680,6680,6680,1446
|
|
20250123,120300,115052180,6690,6690,6690,6690,0
|
|
20250123,120200,115052180,6690,6690,6690,6690,0
|
|
20250123,120100,115052180,6690,6690,6690,6690,82
|
|
20250123,120000,114503600,6690,6690,6690,6690,0
|
|
20250123,115900,114503600,6690,6690,6690,6690,186
|
|
20250123,115800,113259260,6690,6690,6690,6690,0
|
|
20250123,115700,113259260,6690,6690,6690,6690,20
|
|
20250123,115600,113125460,6680,6680,6680,6680,0
|
|
20250123,115500,113125460,6680,6680,6680,6680,1
|
|
20250123,115400,113118780,6690,6690,6690,6690,0
|
|
20250123,115300,113118780,6690,6690,6690,6690,10
|
|
20250123,115200,113051880,6690,6690,6690,6690,0
|
|
20250123,115100,113051880,6690,6690,6690,6690,3
|
|
20250123,115000,113031810,6690,6690,6690,6690,50
|
|
20250123,114900,112697310,6690,6690,6690,6690,4
|
|
20250123,114800,112670550,6680,6680,6680,6680,0
|
|
20250123,114700,112670550,6680,6680,6680,6680,0
|
|
20250123,114600,112670550,6680,6680,6680,6680,155
|
|
20250123,114500,111635150,6680,6690,6690,6680,101
|
|
20250123,114400,110960460,6690,6690,6690,6690,0
|
|
20250123,114300,110960460,6690,6690,6690,6690,10
|
|
20250123,114200,110893560,6690,6690,6690,6690,0
|
|
20250123,114100,110893560,6690,6690,6690,6690,0
|
|
20250123,114000,110893560,6690,6690,6690,6690,80
|
|
20250123,113900,110358360,6690,6690,6690,6690,0
|
|
20250123,113800,110358360,6690,6690,6690,6690,0
|
|
20250123,113700,110358360,6690,6690,6690,6690,30
|
|
20250123,113600,110157660,6690,6690,6690,6690,77
|
|
20250123,113500,109642530,6690,6690,6690,6690,23
|
|
20250123,113400,109488660,6700,6700,6700,6700,1
|
|
20250123,113300,109481960,6700,6700,6700,6700,0
|
|
20250123,113200,109481960,6700,6700,6700,6700,0
|
|
20250123,113100,109481960,6700,6700,6700,6700,5
|
|
20250123,113000,109448460,6700,6700,6700,6700,0
|
|
20250123,112900,109448460,6700,6700,6700,6700,0
|
|
20250123,112800,109448460,6700,6700,6700,6700,0
|
|
20250123,112700,109448460,6700,6700,6700,6700,0
|
|
20250123,112600,109448460,6700,6700,6700,6700,0
|
|
20250123,112500,109448460,6700,6700,6700,6700,0
|
|
20250123,112400,109448460,6700,6700,6700,6700,1
|
|
20250123,112300,109441760,6690,6690,6690,6690,10
|
|
20250123,112200,109374860,6690,6690,6690,6690,2
|
|
20250123,112100,109361480,6690,6690,6690,6690,0
|
|
20250123,112000,109361480,6690,6690,6690,6690,0
|
|
20250123,111900,109361480,6690,6690,6690,6690,537
|
|
20250123,111800,105768950,6700,6700,6700,6700,21
|
|
20250123,111700,105628250,6700,6700,6700,6700,1
|
|
20250123,111600,105621550,6700,6700,6700,6700,0
|
|
20250123,111500,105621550,6700,6700,6700,6700,0
|
|
20250123,111400,105621550,6700,6700,6700,6700,0
|
|
20250123,111300,105621550,6700,6700,6700,6700,5
|
|
20250123,111200,105588050,6690,6690,6690,6690,0
|
|
20250123,111100,105588050,6690,6690,6690,6690,0
|
|
20250123,111000,105588050,6690,6690,6690,6690,1
|
|
20250123,110900,105581360,6690,6690,6690,6690,0
|
|
20250123,110800,105581360,6690,6690,6690,6690,9
|
|
20250123,110700,105521150,6680,6680,6680,6680,0
|
|
20250123,110600,105521150,6680,6680,6680,6680,10
|
|
20250123,110500,105454350,6680,6680,6680,6680,0
|
|
20250123,110400,105454350,6680,6690,6690,6680,1321
|
|
20250123,110300,96619950,6690,6690,6690,6690,0
|
|
20250123,110200,96619950,6690,6690,6690,6690,0
|
|
20250123,110100,96619950,6690,6690,6690,6690,0
|
|
20250123,110000,96619950,6690,6690,6690,6690,0
|
|
20250123,105900,96619950,6690,6690,6690,6690,0
|
|
20250123,105800,96619950,6690,6690,6690,6690,0
|
|
20250123,105700,96619950,6690,6690,6690,6690,0
|
|
20250123,105600,96619950,6690,6690,6690,6690,400
|
|
20250123,105500,93943950,6700,6700,6700,6700,10
|
|
20250123,105400,93876950,6700,6700,6700,6700,0
|
|
20250123,105300,93876950,6700,6700,6700,6700,0
|
|
20250123,105200,93876950,6700,6700,6700,6700,36
|
|
20250123,105100,93635750,6700,6700,6700,6700,5
|
|
20250123,105000,93602250,6700,6700,6700,6700,59
|
|
20250123,104900,93206950,6700,6700,6700,6700,0
|
|
20250123,104800,93206950,6700,6700,6700,6700,0
|
|
20250123,104700,93206950,6700,6700,6700,6700,653
|
|
20250123,104600,88831850,6700,6700,6700,6700,0
|
|
20250123,104500,88831850,6700,6700,6700,6700,2
|
|
20250123,104400,88818450,6700,6700,6700,6700,0
|
|
20250123,104300,88818450,6700,6700,6700,6700,0
|
|
20250123,104200,88818450,6700,6720,6720,6700,199
|
|
20250123,104100,87484930,6730,6730,6730,6730,0
|
|
20250123,104000,87484930,6730,6730,6730,6730,0
|
|
20250123,103900,87484930,6730,6730,6730,6730,32
|
|
20250123,103800,87269570,6730,6730,6730,6730,0
|
|
20250123,103700,87269570,6730,6730,6730,6730,0
|
|
20250123,103600,87269570,6730,6730,6730,6730,0
|
|
20250123,103500,87269570,6730,6730,6730,6730,0
|
|
20250123,103400,87269570,6730,6730,6730,6730,0
|
|
20250123,103300,87269570,6730,6730,6730,6730,0
|
|
20250123,103200,87269570,6730,6730,6730,6730,0
|
|
20250123,103100,87269570,6730,6730,6730,6730,3
|
|
20250123,103000,87249380,6730,6730,6730,6730,1
|
|
20250123,102900,87242650,6730,6730,6730,6730,0
|
|
20250123,102800,87242650,6730,6730,6730,6730,0
|
|
20250123,102700,87242650,6730,6730,6730,6730,0
|
|
20250123,102600,87242650,6730,6730,6730,6730,5
|
|
20250123,102500,87209000,6730,6720,6730,6720,186
|
|
20250123,102400,85959070,6720,6720,6720,6720,1
|
|
20250123,102300,85952350,6720,6720,6720,6720,1
|
|
20250123,102200,85945630,6720,6720,6720,6720,3
|
|
20250123,102100,85925470,6720,6720,6720,6720,0
|
|
20250123,102000,85925470,6720,6720,6720,6720,47
|
|
20250123,101900,85609630,6710,6710,6710,6710,177
|
|
20250123,101800,84421960,6710,6710,6710,6710,0
|
|
20250123,101700,84421960,6710,6710,6710,6710,2
|
|
20250123,101600,84408540,6700,6700,6700,6700,0
|
|
20250123,101500,84408540,6700,6700,6700,6700,17
|
|
20250123,101400,84294640,6690,6700,6700,6690,112
|
|
20250123,101300,83544640,6700,6700,6700,6700,484
|
|
20250123,101200,80301840,6700,6700,6700,6700,319
|
|
20250123,101100,78164540,6690,6700,6700,6690,314
|
|
20250123,101000,76063850,6720,6720,6720,6700,18
|
|
20250123,100900,75942910,6720,6720,6720,6720,0
|
|
20250123,100800,75942910,6720,6720,6720,6720,0
|
|
20250123,100700,75942910,6720,6720,6720,6720,1
|
|
20250123,100600,75936190,6700,6700,6700,6700,0
|
|
20250123,100500,75936190,6700,6700,6700,6700,0
|
|
20250123,100400,75936190,6700,6700,6700,6700,0
|
|
20250123,100300,75936190,6700,6720,6720,6700,1056
|
|
20250123,100200,68860760,6720,6720,6720,6720,61
|
|
20250123,100100,68450840,6720,6720,6720,6720,80
|
|
20250123,100000,67913240,6710,6710,6710,6710,0
|
|
20250123,095900,67913240,6710,6710,6710,6710,1
|
|
20250123,095800,67906530,6700,6700,6700,6700,0
|
|
20250123,095700,67906530,6700,6700,6700,6700,1
|
|
20250123,095600,67899830,6710,6710,6710,6710,0
|
|
20250123,095500,67899830,6710,6710,6710,6710,0
|
|
20250123,095400,67899830,6710,6710,6710,6710,6
|
|
20250123,095300,67859570,6700,6700,6700,6700,0
|
|
20250123,095200,67859570,6700,6700,6700,6700,0
|
|
20250123,095100,67859570,6700,6700,6700,6700,0
|
|
20250123,095000,67859570,6700,6700,6700,6700,0
|
|
20250123,094900,67859570,6700,6700,6700,6700,2
|
|
20250123,094800,67846170,6700,6700,6700,6700,485
|
|
20250123,094700,64596670,6740,6740,6740,6740,0
|
|
20250123,094600,64596670,6740,6740,6740,6740,0
|
|
20250123,094500,64596670,6740,6740,6740,6740,0
|
|
20250123,094400,64596670,6740,6700,6740,6700,305
|
|
20250123,094300,62551530,6680,6680,6680,6680,0
|
|
20250123,094200,62551530,6680,6680,6680,6680,0
|
|
20250123,094100,62551530,6680,6680,6680,6680,1
|
|
20250123,094000,62544850,6680,6700,6700,6680,1923
|
|
20250123,093900,49679800,6690,6690,6690,6690,0
|
|
20250123,093800,49679800,6690,6700,6700,6690,753
|
|
20250123,093700,44636110,6720,6720,6720,6720,1
|
|
20250123,093600,44629390,6720,6720,6720,6720,5
|
|
20250123,093500,44595790,6720,6720,6720,6720,0
|
|
20250123,093400,44595790,6720,6720,6720,6720,1
|
|
20250123,093300,44589070,6720,6720,6720,6720,6
|
|
20250123,093200,44548750,6690,6720,6720,6690,251
|
|
20250123,093100,42869530,6720,6720,6720,6720,2
|
|
20250123,093000,42856090,6690,6690,6690,6690,1
|
|
20250123,092900,42849400,6690,6690,6690,6690,1
|
|
20250123,092800,42842710,6680,6690,6690,6680,430
|
|
20250123,092700,39968010,6690,6720,6720,6690,21
|
|
20250123,092600,39826920,6720,6720,6720,6690,1471
|
|
20250123,092500,29968050,6770,6770,6770,6770,0
|
|
20250123,092400,29968050,6770,6770,6770,6770,249
|
|
20250123,092300,28282320,6780,6780,6780,6780,0
|
|
20250123,092200,28282320,6780,6780,6780,6780,300
|
|
20250123,092100,26248320,6780,6780,6780,6780,1
|
|
20250123,092000,26241540,6710,6720,6720,6710,135
|
|
20250123,091900,25334690,6780,6730,6780,6710,643
|
|
20250123,091800,21008150,6740,6740,6740,6740,200
|
|
20250123,091700,19660150,6730,6730,6730,6730,1
|
|
20250123,091600,19653420,6730,6750,6750,6730,520
|
|
20250123,091500,16148760,6740,6740,6740,6740,0
|
|
20250123,091400,16148760,6740,6750,6750,6740,352
|
|
20250123,091300,13773280,6750,6760,6760,6750,424
|
|
20250123,091200,10909980,6770,6770,6770,6770,0
|
|
20250123,091100,10909980,6770,6770,6770,6770,73
|
|
20250123,091000,10415770,6800,6800,6800,6800,44
|
|
20250123,090900,10116570,6800,6800,6800,6800,10
|
|
20250123,090800,10048570,6770,6770,6770,6770,18
|
|
20250123,090700,9926710,6770,6770,6770,6770,5
|
|
20250123,090600,9892860,6770,6770,6770,6770,50
|
|
20250123,090500,9554360,6770,6780,6780,6770,210
|
|
20250123,090400,8130660,6810,6810,6810,6810,1
|
|
20250123,090300,8123850,6770,6790,6790,6770,440
|
|
20250123,090200,5144650,6790,6790,6790,6790,10
|
|
20250123,090100,5076750,6790,6820,6820,6790,31
|
|
20250123,090000,4866030,6790,6810,6810,6790,715
|