675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,201200,99021610,6630,6630,6630,6630,451
|
|
20250123,201100,99021610,6630,6630,6630,6630,0
|
|
20250123,201000,99021610,6630,6630,6630,6630,0
|
|
20250123,200900,99021610,6630,6630,6630,6630,0
|
|
20250123,200800,99021610,6630,6630,6630,6630,0
|
|
20250123,200700,99021610,6630,6630,6630,6630,0
|
|
20250123,200600,99021610,6630,6630,6630,6630,0
|
|
20250123,200500,99021610,6630,6630,6630,6630,0
|
|
20250123,200400,99021610,6630,6630,6630,6630,0
|
|
20250123,200300,99021610,6630,6630,6630,6630,0
|
|
20250123,200200,99021610,6630,6630,6630,6630,0
|
|
20250123,200100,99021610,6630,6630,6630,6630,0
|
|
20250123,200000,99021610,6630,6630,6630,6630,0
|
|
20250123,195900,99021610,6630,6630,6630,6630,0
|
|
20250123,195800,99021610,6630,6630,6630,6630,0
|
|
20250123,195700,99021610,6630,6630,6630,6630,0
|
|
20250123,195600,99021610,6630,6630,6630,6630,0
|
|
20250123,195500,99021610,6630,6630,6630,6630,0
|
|
20250123,195400,99021610,6630,6630,6630,6630,0
|
|
20250123,195300,99021610,6630,6630,6630,6630,0
|
|
20250123,195200,99021610,6630,6630,6630,6630,0
|
|
20250123,195100,99021610,6630,6630,6630,6630,0
|
|
20250123,195000,99021610,6630,6630,6630,6630,0
|
|
20250123,194900,99021610,6630,6630,6630,6630,0
|
|
20250123,194800,99021610,6630,6630,6630,6630,0
|
|
20250123,194700,99021610,6630,6630,6630,6630,0
|
|
20250123,194600,99021610,6630,6630,6630,6630,0
|
|
20250123,194500,99021610,6630,6630,6630,6630,0
|
|
20250123,194400,99021610,6630,6630,6630,6630,0
|
|
20250123,194300,99021610,6630,6630,6630,6630,0
|
|
20250123,194200,99021610,6630,6630,6630,6630,451
|
|
20250123,194100,99021610,6630,6630,6630,6630,0
|
|
20250123,194000,99021610,6630,6630,6630,6630,0
|
|
20250123,193900,99021610,6630,6630,6630,6630,0
|
|
20250123,193800,99021610,6630,6630,6630,6630,0
|
|
20250123,193700,99021610,6630,6630,6630,6630,0
|
|
20250123,193600,99021610,6630,6630,6630,6630,0
|
|
20250123,193500,99021610,6630,6630,6630,6630,0
|
|
20250123,193400,99021610,6630,6630,6630,6630,0
|
|
20250123,193300,99021610,6630,6630,6630,6630,0
|
|
20250123,193200,99021610,6630,6630,6630,6630,0
|
|
20250123,193100,99021610,6630,6630,6630,6630,0
|
|
20250123,193000,99021610,6630,6630,6630,6630,0
|
|
20250123,192900,99021610,6630,6630,6630,6630,0
|
|
20250123,192800,99021610,6630,6630,6630,6630,0
|
|
20250123,192700,99021610,6630,6630,6630,6630,0
|
|
20250123,192600,99021610,6630,6630,6630,6630,0
|
|
20250123,192500,99021610,6630,6630,6630,6630,0
|
|
20250123,192400,99021610,6630,6630,6630,6630,0
|
|
20250123,192300,99021610,6630,6630,6630,6630,0
|
|
20250123,192200,99021610,6630,6630,6630,6630,0
|
|
20250123,192100,99021610,6630,6630,6630,6630,0
|
|
20250123,192000,99021610,6630,6630,6630,6630,0
|
|
20250123,191900,99021610,6630,6630,6630,6630,0
|
|
20250123,191800,99021610,6630,6630,6630,6630,0
|
|
20250123,191700,99021610,6630,6630,6630,6630,0
|
|
20250123,191600,99021610,6630,6630,6630,6630,0
|
|
20250123,191500,99021610,6630,6630,6630,6630,0
|
|
20250123,191400,99021610,6630,6630,6630,6630,0
|
|
20250123,191300,99021610,6630,6630,6630,6630,0
|
|
20250123,191200,99021610,6630,6630,6630,6630,451
|
|
20250123,191100,99021610,6630,6630,6630,6630,0
|
|
20250123,191000,99021610,6630,6630,6630,6630,0
|
|
20250123,190900,99021610,6630,6630,6630,6630,0
|
|
20250123,190800,99021610,6630,6630,6630,6630,0
|
|
20250123,190700,99021610,6630,6630,6630,6630,0
|
|
20250123,190600,99021610,6630,6630,6630,6630,0
|
|
20250123,190500,99021610,6630,6630,6630,6630,0
|
|
20250123,190400,99021610,6630,6630,6630,6630,0
|
|
20250123,190300,99021610,6630,6630,6630,6630,0
|
|
20250123,190200,99021610,6630,6630,6630,6630,0
|
|
20250123,190100,99021610,6630,6630,6630,6630,0
|
|
20250123,190000,99021610,6630,6630,6630,6630,0
|
|
20250123,185900,99021610,6630,6630,6630,6630,0
|
|
20250123,185800,99021610,6630,6630,6630,6630,0
|
|
20250123,185700,99021610,6630,6630,6630,6630,0
|
|
20250123,185600,99021610,6630,6630,6630,6630,0
|
|
20250123,185500,99021610,6630,6630,6630,6630,0
|
|
20250123,185400,99021610,6630,6630,6630,6630,0
|
|
20250123,185300,99021610,6630,6630,6630,6630,0
|
|
20250123,185200,99021610,6630,6630,6630,6630,0
|
|
20250123,185100,99021610,6630,6630,6630,6630,0
|
|
20250123,185000,99021610,6630,6630,6630,6630,0
|
|
20250123,184900,99021610,6630,6630,6630,6630,0
|
|
20250123,184800,99021610,6630,6630,6630,6630,0
|
|
20250123,184700,99021610,6630,6630,6630,6630,0
|
|
20250123,184600,99021610,6630,6630,6630,6630,0
|
|
20250123,184500,99021610,6630,6630,6630,6630,0
|
|
20250123,184400,99021610,6630,6630,6630,6630,0
|
|
20250123,184300,99021610,6630,6630,6630,6630,0
|
|
20250123,184200,99021610,6630,6630,6630,6630,451
|
|
20250123,184100,99021610,6630,6630,6630,6630,0
|
|
20250123,184000,99021610,6630,6630,6630,6630,0
|
|
20250123,183900,99021610,6630,6630,6630,6630,0
|
|
20250123,183800,99021610,6630,6630,6630,6630,0
|
|
20250123,183700,99021610,6630,6630,6630,6630,0
|
|
20250123,183600,99021610,6630,6630,6630,6630,0
|
|
20250123,183500,99021610,6630,6630,6630,6630,0
|
|
20250123,183400,99021610,6630,6630,6630,6630,0
|
|
20250123,183300,99021610,6630,6630,6630,6630,0
|
|
20250123,183200,99021610,6630,6630,6630,6630,0
|
|
20250123,183100,99021610,6630,6630,6630,6630,0
|
|
20250123,183000,99021610,6630,6630,6630,6630,0
|
|
20250123,182900,99021610,6630,6630,6630,6630,0
|
|
20250123,182800,99021610,6630,6630,6630,6630,0
|
|
20250123,182700,99021610,6630,6630,6630,6630,0
|
|
20250123,182600,99021610,6630,6630,6630,6630,0
|
|
20250123,182500,99021610,6630,6630,6630,6630,0
|
|
20250123,182400,99021610,6630,6630,6630,6630,0
|
|
20250123,182300,99021610,6630,6630,6630,6630,0
|
|
20250123,182200,99021610,6630,6630,6630,6630,0
|
|
20250123,182100,99021610,6630,6630,6630,6630,0
|
|
20250123,182000,99021610,6630,6630,6630,6630,0
|
|
20250123,181900,99021610,6630,6630,6630,6630,0
|
|
20250123,181800,99021610,6630,6630,6630,6630,0
|
|
20250123,181700,99021610,6630,6630,6630,6630,0
|
|
20250123,181600,99021610,6630,6630,6630,6630,0
|
|
20250123,181500,99021610,6630,6630,6630,6630,0
|
|
20250123,181400,99021610,6630,6630,6630,6630,0
|
|
20250123,181300,99021610,6630,6630,6630,6630,0
|
|
20250123,181200,99021610,6630,6630,6630,6630,451
|
|
20250123,181100,99021610,6630,6630,6630,6630,0
|
|
20250123,181000,99021610,6630,6630,6630,6630,0
|
|
20250123,180900,99021610,6630,6630,6630,6630,0
|
|
20250123,180800,99021610,6630,6630,6630,6630,0
|
|
20250123,180700,99021610,6630,6630,6630,6630,0
|
|
20250123,180600,99021610,6630,6630,6630,6630,0
|
|
20250123,180500,99021610,6630,6630,6630,6630,0
|
|
20250123,180400,99021610,6630,6630,6630,6630,0
|
|
20250123,180300,99021610,6630,6630,6630,6630,0
|
|
20250123,180200,99021610,6630,6630,6630,6630,0
|
|
20250123,180100,99021610,6630,6630,6630,6630,0
|
|
20250123,180000,99021610,6630,6630,6630,6630,0
|
|
20250123,175900,99021610,6630,6630,6630,6630,0
|
|
20250123,175800,99021610,6630,6630,6630,6630,0
|
|
20250123,175700,99021610,6630,6630,6630,6630,0
|
|
20250123,175600,99021610,6630,6630,6630,6630,0
|
|
20250123,175500,99021610,6630,6630,6630,6630,0
|
|
20250123,175400,99021610,6630,6630,6630,6630,0
|
|
20250123,175300,99021610,6630,6630,6630,6630,0
|
|
20250123,175200,99021610,6630,6630,6630,6630,0
|
|
20250123,175100,99021610,6630,6630,6630,6630,0
|
|
20250123,175000,99021610,6630,6630,6630,6630,0
|
|
20250123,174900,99021610,6630,6630,6630,6630,0
|
|
20250123,174800,99021610,6630,6630,6630,6630,0
|
|
20250123,174700,99021610,6630,6630,6630,6630,0
|
|
20250123,174600,99021610,6630,6630,6630,6630,0
|
|
20250123,174500,99021610,6630,6630,6630,6630,0
|
|
20250123,174400,99021610,6630,6630,6630,6630,0
|
|
20250123,174300,99021610,6630,6630,6630,6630,0
|
|
20250123,174200,99021610,6630,6630,6630,6630,451
|
|
20250123,174100,99021610,6630,6630,6630,6630,0
|
|
20250123,174000,99021610,6630,6630,6630,6630,0
|
|
20250123,173900,99021610,6630,6630,6630,6630,0
|
|
20250123,173800,99021610,6630,6630,6630,6630,0
|
|
20250123,173700,99021610,6630,6630,6630,6630,0
|
|
20250123,173600,99021610,6630,6630,6630,6630,0
|
|
20250123,173500,99021610,6630,6630,6630,6630,0
|
|
20250123,173400,99021610,6630,6630,6630,6630,0
|
|
20250123,173300,99021610,6630,6630,6630,6630,0
|
|
20250123,173200,99021610,6630,6630,6630,6630,0
|
|
20250123,173100,99021610,6630,6630,6630,6630,0
|
|
20250123,173000,99021610,6630,6630,6630,6630,0
|
|
20250123,172900,99021610,6630,6630,6630,6630,0
|
|
20250123,172800,99021610,6630,6630,6630,6630,0
|
|
20250123,172700,99021610,6630,6630,6630,6630,0
|
|
20250123,172600,99021610,6630,6630,6630,6630,0
|
|
20250123,172500,99021610,6630,6630,6630,6630,0
|
|
20250123,172400,99021610,6630,6630,6630,6630,0
|
|
20250123,172300,99021610,6630,6630,6630,6630,0
|
|
20250123,172200,99021610,6630,6630,6630,6630,0
|
|
20250123,172100,99021610,6630,6630,6630,6630,0
|
|
20250123,172000,99021610,6630,6630,6630,6630,0
|
|
20250123,171900,99021610,6630,6630,6630,6630,0
|
|
20250123,171800,99021610,6630,6630,6630,6630,0
|
|
20250123,171700,99021610,6630,6630,6630,6630,0
|
|
20250123,171600,99021610,6630,6630,6630,6630,0
|
|
20250123,171500,99021610,6630,6630,6630,6630,0
|
|
20250123,171400,99021610,6630,6630,6630,6630,0
|
|
20250123,171300,99021610,6630,6630,6630,6630,0
|
|
20250123,171200,99021610,6630,6630,6630,6630,451
|
|
20250123,171100,99021610,6630,6630,6630,6630,0
|
|
20250123,171000,99021610,6630,6630,6630,6630,0
|
|
20250123,170900,99021610,6630,6630,6630,6630,0
|
|
20250123,170800,99021610,6630,6630,6630,6630,0
|
|
20250123,170700,99021610,6630,6630,6630,6630,0
|
|
20250123,170600,99021610,6630,6630,6630,6630,0
|
|
20250123,170500,99021610,6630,6630,6630,6630,0
|
|
20250123,170400,99021610,6630,6630,6630,6630,0
|
|
20250123,170300,99021610,6630,6630,6630,6630,0
|
|
20250123,170200,99021610,6630,6630,6630,6630,0
|
|
20250123,170100,99021610,6630,6630,6630,6630,0
|
|
20250123,170000,99021610,6630,6630,6630,6630,0
|
|
20250123,165900,99021610,6630,6630,6630,6630,0
|
|
20250123,165800,99021610,6630,6630,6630,6630,0
|
|
20250123,165700,99021610,6630,6630,6630,6630,0
|
|
20250123,165600,99021610,6630,6630,6630,6630,0
|
|
20250123,165500,99021610,6630,6630,6630,6630,0
|
|
20250123,165400,99021610,6630,6630,6630,6630,0
|
|
20250123,165300,99021610,6630,6630,6630,6630,0
|
|
20250123,165200,99021610,6630,6630,6630,6630,0
|
|
20250123,165100,99021610,6630,6630,6630,6630,0
|
|
20250123,165000,99021610,6630,6630,6630,6630,0
|
|
20250123,164900,99021610,6630,6630,6630,6630,0
|
|
20250123,164800,99021610,6630,6630,6630,6630,0
|
|
20250123,164700,99021610,6630,6630,6630,6630,0
|
|
20250123,164600,99021610,6630,6630,6630,6630,0
|
|
20250123,164500,99021610,6630,6630,6630,6630,0
|
|
20250123,164400,99021610,6630,6630,6630,6630,0
|
|
20250123,164300,99021610,6630,6630,6630,6630,0
|
|
20250123,164200,99021610,6630,6630,6630,6630,451
|
|
20250123,164100,99021610,6630,6630,6630,6630,0
|
|
20250123,164000,99021610,6630,6630,6630,6630,0
|
|
20250123,163900,99021610,6630,6630,6630,6630,0
|
|
20250123,163800,99021610,6630,6630,6630,6630,0
|
|
20250123,163700,99021610,6630,6630,6630,6630,0
|
|
20250123,163600,99021610,6630,6630,6630,6630,0
|
|
20250123,163500,99021610,6630,6630,6630,6630,0
|
|
20250123,163400,99021610,6630,6630,6630,6630,0
|
|
20250123,163300,99021610,6630,6630,6630,6630,0
|
|
20250123,163200,99021610,6630,6630,6630,6630,0
|
|
20250123,163100,99021610,6630,6630,6630,6630,0
|
|
20250123,163000,99021610,6630,6630,6630,6630,0
|
|
20250123,162900,99021610,6630,6630,6630,6630,0
|
|
20250123,162800,99021610,6630,6630,6630,6630,0
|
|
20250123,162700,99021610,6630,6630,6630,6630,0
|
|
20250123,162600,99021610,6630,6630,6630,6630,0
|
|
20250123,162500,99021610,6630,6630,6630,6630,0
|
|
20250123,162400,99021610,6630,6630,6630,6630,0
|
|
20250123,162300,99021610,6630,6630,6630,6630,0
|
|
20250123,162200,99021610,6630,6630,6630,6630,0
|
|
20250123,162100,99021610,6630,6630,6630,6630,0
|
|
20250123,162000,99021610,6630,6630,6630,6630,0
|
|
20250123,161900,99021610,6630,6630,6630,6630,0
|
|
20250123,161800,99021610,6630,6630,6630,6630,0
|
|
20250123,161700,99021610,6630,6630,6630,6630,0
|
|
20250123,161600,99021610,6630,6630,6630,6630,0
|
|
20250123,161500,99021610,6630,6630,6630,6630,0
|
|
20250123,161400,99021610,6630,6630,6630,6630,0
|
|
20250123,161300,99021610,6630,6630,6630,6630,0
|
|
20250123,161200,99021610,6630,6630,6630,6630,451
|
|
20250123,161100,99021610,6630,6630,6630,6630,0
|
|
20250123,161000,99021610,6630,6630,6630,6630,0
|
|
20250123,160900,99021610,6630,6630,6630,6630,0
|
|
20250123,160800,99021610,6630,6630,6630,6630,0
|
|
20250123,160700,99021610,6630,6630,6630,6630,0
|
|
20250123,160600,99021610,6630,6630,6630,6630,0
|
|
20250123,160500,99021610,6630,6630,6630,6630,0
|
|
20250123,160400,99021610,6630,6630,6630,6630,0
|
|
20250123,160300,99021610,6630,6630,6630,6630,0
|
|
20250123,160200,99021610,6630,6630,6630,6630,0
|
|
20250123,160100,99021610,6630,6630,6630,6630,0
|
|
20250123,160000,99021610,6630,6630,6630,6630,0
|
|
20250123,155900,99021610,6630,6630,6630,6630,0
|
|
20250123,155800,99021610,6630,6630,6630,6630,0
|
|
20250123,155700,99021610,6630,6630,6630,6630,0
|
|
20250123,155600,99021610,6630,6630,6630,6630,0
|
|
20250123,155500,99021610,6630,6630,6630,6630,0
|
|
20250123,155400,99021610,6630,6630,6630,6630,0
|
|
20250123,155300,99021610,6630,6630,6630,6630,0
|
|
20250123,155200,99021610,6630,6630,6630,6630,0
|
|
20250123,155100,99021610,6630,6630,6630,6630,0
|
|
20250123,155000,99021610,6630,6630,6630,6630,0
|
|
20250123,154900,99021610,6630,6630,6630,6630,0
|
|
20250123,154800,99021610,6630,6630,6630,6630,0
|
|
20250123,154700,99021610,6630,6630,6630,6630,0
|
|
20250123,154600,99021610,6630,6630,6630,6630,0
|
|
20250123,154500,99021610,6630,6630,6630,6630,0
|
|
20250123,154400,99021610,6630,6630,6630,6630,0
|
|
20250123,154300,99021610,6630,6630,6630,6630,0
|
|
20250123,154200,99021610,6630,6630,6630,6630,451
|
|
20250123,154100,99021610,6630,6630,6630,6630,0
|
|
20250123,154000,99021610,6630,6630,6630,6630,0
|
|
20250123,153900,99021610,6630,6630,6630,6630,0
|
|
20250123,153800,99021610,6630,6630,6630,6630,0
|
|
20250123,153700,99021610,6630,6630,6630,6630,0
|
|
20250123,153600,99021610,6630,6630,6630,6630,0
|
|
20250123,153500,99021610,6630,6630,6630,6630,0
|
|
20250123,153400,99021610,6630,6630,6630,6630,0
|
|
20250123,153300,99021610,6630,6630,6630,6630,0
|
|
20250123,153200,99021610,6630,6630,6630,6630,0
|
|
20250123,153100,99021610,6630,6630,6630,6630,0
|
|
20250123,153000,99021610,6630,6630,6630,6630,451
|
|
20250123,152900,96031480,6620,6620,6620,6620,0
|
|
20250123,152800,96031480,6620,6620,6620,6620,0
|
|
20250123,152700,96031480,6620,6620,6620,6620,0
|
|
20250123,152600,96031480,6620,6620,6620,6620,0
|
|
20250123,152500,96031480,6620,6620,6620,6620,0
|
|
20250123,152400,96031480,6620,6620,6620,6620,0
|
|
20250123,152300,96031480,6620,6620,6620,6620,0
|
|
20250123,152200,96031480,6620,6620,6620,6620,0
|
|
20250123,152100,96031480,6620,6620,6620,6620,0
|
|
20250123,152000,96031480,6620,6620,6620,6620,0
|
|
20250123,151900,96031480,6620,6560,6630,6540,525
|
|
20250123,151800,92575020,6640,6640,6640,6640,0
|
|
20250123,151700,92575020,6640,6640,6640,6640,1
|
|
20250123,151600,92568380,6640,6560,6640,6560,29
|
|
20250123,151500,92376940,6650,6570,6650,6550,205
|
|
20250123,151400,91030960,6650,6650,6650,6650,0
|
|
20250123,151300,91030960,6650,6650,6650,6650,0
|
|
20250123,151200,91030960,6650,6650,6650,6650,0
|
|
20250123,151100,91030960,6650,6650,6650,6650,0
|
|
20250123,151000,91030960,6650,6650,6650,6650,0
|
|
20250123,150900,91030960,6650,6650,6650,6650,0
|
|
20250123,150800,91030960,6650,6650,6650,6650,0
|
|
20250123,150700,91030960,6650,6650,6650,6650,0
|
|
20250123,150600,91030960,6650,6600,6650,6570,66
|
|
20250123,150500,90594540,6580,6600,6600,6580,203
|
|
20250123,150400,89255200,6650,6650,6650,6650,0
|
|
20250123,150300,89255200,6650,6650,6650,6650,3
|
|
20250123,150200,89235250,6650,6600,6650,6600,13
|
|
20250123,150100,89149300,6650,6650,6650,6650,0
|
|
20250123,150000,89149300,6650,6650,6650,6650,0
|
|
20250123,145900,89149300,6650,6600,6650,6600,105
|
|
20250123,145800,88456050,6650,6650,6650,6650,0
|
|
20250123,145700,88456050,6650,6650,6650,6650,0
|
|
20250123,145600,88456050,6650,6650,6650,6650,0
|
|
20250123,145500,88456050,6650,6650,6650,6650,0
|
|
20250123,145400,88456050,6650,6650,6650,6650,0
|
|
20250123,145300,88456050,6650,6650,6650,6650,0
|
|
20250123,145200,88456050,6650,6600,6650,6600,2
|
|
20250123,145100,88442800,6650,6650,6650,6650,0
|
|
20250123,145000,88442800,6650,6650,6650,6650,0
|
|
20250123,144900,88442800,6650,6650,6650,6650,0
|
|
20250123,144800,88442800,6650,6650,6650,6650,5
|
|
20250123,144700,88409550,6650,6650,6650,6650,0
|
|
20250123,144600,88409550,6650,6650,6650,6650,1
|
|
20250123,144500,88402900,6600,6600,6600,6600,0
|
|
20250123,144400,88402900,6600,6600,6600,6600,6
|
|
20250123,144300,88363300,6650,6650,6650,6650,0
|
|
20250123,144200,88363300,6650,6650,6650,6650,1
|
|
20250123,144100,88356650,6600,6600,6600,6600,0
|
|
20250123,144000,88356650,6600,6600,6600,6600,5
|
|
20250123,143900,88323650,6650,6650,6650,6650,0
|
|
20250123,143800,88323650,6650,6650,6650,6650,0
|
|
20250123,143700,88323650,6650,6650,6650,6650,0
|
|
20250123,143600,88323650,6650,6610,6650,6610,94
|
|
20250123,143500,87701750,6620,6620,6620,6620,14
|
|
20250123,143400,87609070,6620,6620,6620,6620,20
|
|
20250123,143300,87476670,6650,6650,6650,6650,0
|
|
20250123,143200,87476670,6650,6650,6650,6650,0
|
|
20250123,143100,87476670,6650,6650,6650,6650,10
|
|
20250123,143000,87410170,6650,6650,6650,6650,0
|
|
20250123,142900,87410170,6650,6650,6650,6650,50
|
|
20250123,142800,87077670,6650,6650,6650,6650,0
|
|
20250123,142700,87077670,6650,6650,6650,6650,0
|
|
20250123,142600,87077670,6650,6650,6650,6650,0
|
|
20250123,142500,87077670,6650,6650,6650,6650,0
|
|
20250123,142400,87077670,6650,6650,6650,6650,0
|
|
20250123,142300,87077670,6650,6650,6650,6650,0
|
|
20250123,142200,87077670,6650,6650,6650,6650,0
|
|
20250123,142100,87077670,6650,6650,6650,6650,10
|
|
20250123,142000,87011170,6650,6650,6650,6650,0
|
|
20250123,141900,87011170,6650,6650,6650,6650,0
|
|
20250123,141800,87011170,6650,6650,6650,6650,0
|
|
20250123,141700,87011170,6650,6650,6650,6650,0
|
|
20250123,141600,87011170,6650,6650,6650,6650,0
|
|
20250123,141500,87011170,6650,6650,6650,6650,0
|
|
20250123,141400,87011170,6650,6650,6650,6650,74
|
|
20250123,141300,86519070,6680,6680,6680,6680,0
|
|
20250123,141200,86519070,6680,6680,6680,6680,0
|
|
20250123,141100,86519070,6680,6680,6680,6680,0
|
|
20250123,141000,86519070,6680,6680,6680,6680,0
|
|
20250123,140900,86519070,6680,6680,6680,6680,0
|
|
20250123,140800,86519070,6680,6680,6680,6680,0
|
|
20250123,140700,86519070,6680,6680,6680,6680,0
|
|
20250123,140600,86519070,6680,6680,6680,6680,0
|
|
20250123,140500,86519070,6680,6680,6680,6680,0
|
|
20250123,140400,86519070,6680,6680,6680,6680,0
|
|
20250123,140300,86519070,6680,6680,6680,6680,0
|
|
20250123,140200,86519070,6680,6680,6680,6680,1
|
|
20250123,140100,86512390,6650,6640,6650,6640,26
|
|
20250123,140000,86339500,6650,6650,6650,6650,0
|
|
20250123,135900,86339500,6650,6650,6650,6650,0
|
|
20250123,135800,86339500,6650,6650,6650,6650,0
|
|
20250123,135700,86339500,6650,6650,6650,6650,0
|
|
20250123,135600,86339500,6650,6650,6650,6650,0
|
|
20250123,135500,86339500,6650,6650,6650,6650,5
|
|
20250123,135400,86306250,6600,6600,6600,6600,0
|
|
20250123,135300,86306250,6600,6600,6610,6600,263
|
|
20250123,135200,84569230,6650,6650,6650,6650,0
|
|
20250123,135100,84569230,6650,6650,6650,6650,0
|
|
20250123,135000,84569230,6650,6670,6670,6650,700
|
|
20250123,134900,79913660,6690,6690,6690,6690,37
|
|
20250123,134800,79666130,6710,6710,6710,6710,0
|
|
20250123,134700,79666130,6710,6710,6710,6710,0
|
|
20250123,134600,79666130,6710,6710,6710,6710,0
|
|
20250123,134500,79666130,6710,6710,6710,6710,1
|
|
20250123,134400,79659420,6730,6740,6740,6730,13
|
|
20250123,134300,79571830,6740,6720,6740,6710,178
|
|
20250123,134200,78373880,6730,6730,6730,6730,0
|
|
20250123,134100,78373880,6730,6710,6730,6710,5
|
|
20250123,134000,78340310,6700,6700,6700,6700,0
|
|
20250123,133900,78340310,6700,6700,6700,6700,0
|
|
20250123,133800,78340310,6700,6700,6700,6700,0
|
|
20250123,133700,78340310,6700,6700,6700,6700,1
|
|
20250123,133600,78333610,6700,6700,6700,6700,7
|
|
20250123,133500,78286710,6710,6710,6710,6710,0
|
|
20250123,133400,78286710,6710,6710,6710,6710,0
|
|
20250123,133300,78286710,6710,6710,6710,6710,1
|
|
20250123,133200,78280000,6710,6710,6710,6710,0
|
|
20250123,133100,78280000,6710,6710,6710,6710,0
|
|
20250123,133000,78280000,6710,6710,6710,6710,0
|
|
20250123,132900,78280000,6710,6710,6710,6710,0
|
|
20250123,132800,78280000,6710,6710,6710,6710,0
|
|
20250123,132700,78280000,6710,6720,6720,6710,5
|
|
20250123,132600,78246410,6730,6730,6730,6730,50
|
|
20250123,132500,77909910,6730,6730,6730,6730,0
|
|
20250123,132400,77909910,6730,6730,6730,6730,0
|
|
20250123,132300,77909910,6730,6730,6730,6730,0
|
|
20250123,132200,77909910,6730,6730,6730,6730,0
|
|
20250123,132100,77909910,6730,6730,6730,6730,0
|
|
20250123,132000,77909910,6730,6730,6730,6730,0
|
|
20250123,131900,77909910,6730,6730,6730,6730,50
|
|
20250123,131800,77573410,6730,6730,6730,6730,0
|
|
20250123,131700,77573410,6730,6730,6730,6730,0
|
|
20250123,131600,77573410,6730,6730,6730,6730,0
|
|
20250123,131500,77573410,6730,6730,6730,6730,1
|
|
20250123,131400,77566680,6740,6740,6740,6740,0
|
|
20250123,131300,77566680,6740,6740,6740,6740,0
|
|
20250123,131200,77566680,6740,6740,6740,6740,0
|
|
20250123,131100,77566680,6740,6740,6740,6740,0
|
|
20250123,131000,77566680,6740,6740,6740,6740,2
|
|
20250123,130900,77553200,6720,6720,6720,6720,0
|
|
20250123,130800,77553200,6720,6720,6720,6720,0
|
|
20250123,130700,77553200,6720,6720,6720,6720,0
|
|
20250123,130600,77553200,6720,6720,6720,6720,0
|
|
20250123,130500,77553200,6720,6720,6720,6720,0
|
|
20250123,130400,77553200,6720,6720,6720,6720,10
|
|
20250123,130300,77486000,6720,6720,6720,6720,1700
|
|
20250123,130200,66062000,6720,6720,6720,6720,0
|
|
20250123,130100,66062000,6720,6720,6720,6720,0
|
|
20250123,130000,66062000,6720,6720,6720,6720,0
|
|
20250123,125900,66062000,6720,6720,6720,6720,1
|
|
20250123,125800,66055280,6740,6740,6740,6740,0
|
|
20250123,125700,66055280,6740,6740,6740,6740,0
|
|
20250123,125600,66055280,6740,6740,6740,6740,0
|
|
20250123,125500,66055280,6740,6740,6740,6740,0
|
|
20250123,125400,66055280,6740,6740,6740,6740,0
|
|
20250123,125300,66055280,6740,6740,6740,6740,0
|
|
20250123,125200,66055280,6740,6740,6740,6740,44
|
|
20250123,125100,65758720,6740,6740,6740,6740,2
|
|
20250123,125000,65745240,6740,6730,6740,6730,2
|
|
20250123,124900,65731770,6720,6730,6730,6720,301
|
|
20250123,124800,63709040,6710,6710,6710,6710,188
|
|
20250123,124700,62447560,6710,6710,6710,6710,10
|
|
20250123,124600,62380460,6710,6710,6710,6710,0
|
|
20250123,124500,62380460,6710,6710,6710,6710,0
|
|
20250123,124400,62380460,6710,6710,6710,6710,0
|
|
20250123,124300,62380460,6710,6710,6710,6710,0
|
|
20250123,124200,62380460,6710,6710,6710,6710,0
|
|
20250123,124100,62380460,6710,6710,6710,6710,0
|
|
20250123,124000,62380460,6710,6710,6710,6710,0
|
|
20250123,123900,62380460,6710,6710,6710,6710,0
|
|
20250123,123800,62380460,6710,6710,6710,6710,0
|
|
20250123,123700,62380460,6710,6710,6710,6710,0
|
|
20250123,123600,62380460,6710,6710,6710,6710,0
|
|
20250123,123500,62380460,6710,6710,6710,6710,0
|
|
20250123,123400,62380460,6710,6710,6710,6710,0
|
|
20250123,123300,62380460,6710,6710,6710,6710,0
|
|
20250123,123200,62380460,6710,6710,6710,6710,0
|
|
20250123,123100,62380460,6710,6710,6710,6710,22
|
|
20250123,123000,62232840,6770,6770,6770,6770,0
|
|
20250123,122900,62232840,6770,6770,6770,6770,0
|
|
20250123,122800,62232840,6770,6770,6770,6770,0
|
|
20250123,122700,62232840,6770,6770,6770,6770,0
|
|
20250123,122600,62232840,6770,6760,6770,6760,100
|
|
20250123,122500,61555980,6770,6770,6770,6770,0
|
|
20250123,122400,61555980,6770,6770,6770,6770,0
|
|
20250123,122300,61555980,6770,6760,6770,6760,300
|
|
20250123,122200,59525110,6770,6770,6770,6770,0
|
|
20250123,122100,59525110,6770,6770,6770,6770,0
|
|
20250123,122000,59525110,6770,6770,6770,6770,0
|
|
20250123,121900,59525110,6770,6770,6770,6770,0
|
|
20250123,121800,59525110,6770,6770,6770,6770,0
|
|
20250123,121700,59525110,6770,6770,6770,6770,0
|
|
20250123,121600,59525110,6770,6770,6770,6770,0
|
|
20250123,121500,59525110,6770,6760,6770,6760,74
|
|
20250123,121400,59024760,6770,6770,6770,6770,415
|
|
20250123,121300,56215210,6760,6750,6760,6750,30
|
|
20250123,121200,56012690,6760,6740,6760,6700,178
|
|
20250123,121100,54810090,6750,6750,6750,6750,0
|
|
20250123,121000,54810090,6750,6750,6750,6750,0
|
|
20250123,120900,54810090,6750,6750,6750,6750,0
|
|
20250123,120800,54810090,6750,6750,6750,6750,0
|
|
20250123,120700,54810090,6750,6740,6750,6740,107
|
|
20250123,120600,54087890,6750,6750,6750,6750,0
|
|
20250123,120500,54087890,6750,6750,6750,6750,0
|
|
20250123,120400,54087890,6750,6750,6750,6740,37
|
|
20250123,120300,53838160,6670,6700,6750,6670,131
|
|
20250123,120200,52957000,6650,6650,6650,6650,0
|
|
20250123,120100,52957000,6650,6650,6650,6650,0
|
|
20250123,120000,52957000,6650,6650,6650,6650,90
|
|
20250123,115900,52358500,6650,6650,6650,6650,0
|
|
20250123,115800,52358500,6650,6640,6650,6640,10
|
|
20250123,115700,52292090,6640,6640,6640,6640,200
|
|
20250123,115600,50964090,6640,6640,6640,6640,0
|
|
20250123,115500,50964090,6640,6640,6640,6640,0
|
|
20250123,115400,50964090,6640,6590,6640,6590,118
|
|
20250123,115300,50186280,6640,6640,6640,6640,0
|
|
20250123,115200,50186280,6640,6640,6640,6640,0
|
|
20250123,115100,50186280,6640,6640,6640,6640,0
|
|
20250123,115000,50186280,6640,6640,6640,6640,0
|
|
20250123,114900,50186280,6640,6640,6640,6640,0
|
|
20250123,114800,50186280,6640,6640,6640,6640,0
|
|
20250123,114700,50186280,6640,6640,6640,6640,0
|
|
20250123,114600,50186280,6640,6640,6640,6640,0
|
|
20250123,114500,50186280,6640,6640,6640,6640,0
|
|
20250123,114400,50186280,6640,6640,6640,6640,0
|
|
20250123,114300,50186280,6640,6640,6640,6640,0
|
|
20250123,114200,50186280,6640,6640,6640,6640,0
|
|
20250123,114100,50186280,6640,6640,6640,6640,0
|
|
20250123,114000,50186280,6640,6640,6640,6640,0
|
|
20250123,113900,50186280,6640,6640,6640,6640,0
|
|
20250123,113800,50186280,6640,6640,6640,6640,0
|
|
20250123,113700,50186280,6640,6640,6640,6640,0
|
|
20250123,113600,50186280,6640,6640,6640,6640,0
|
|
20250123,113500,50186280,6640,6640,6640,6640,0
|
|
20250123,113400,50186280,6640,6640,6640,6640,0
|
|
20250123,113300,50186280,6640,6640,6640,6640,0
|
|
20250123,113200,50186280,6640,6640,6640,6640,5
|
|
20250123,113100,50153080,6640,6610,6640,6610,1004
|
|
20250123,113000,43494770,6620,6620,6620,6620,0
|
|
20250123,112900,43494770,6620,6620,6620,6620,0
|
|
20250123,112800,43494770,6620,6620,6620,6620,0
|
|
20250123,112700,43494770,6620,6620,6620,6620,0
|
|
20250123,112600,43494770,6620,6620,6620,6620,0
|
|
20250123,112500,43494770,6620,6620,6620,6620,0
|
|
20250123,112400,43494770,6620,6620,6620,6620,0
|
|
20250123,112300,43494770,6620,6570,6620,6570,230
|
|
20250123,112200,41981500,6570,6570,6570,6570,0
|
|
20250123,112100,41981500,6570,6570,6570,6570,28
|
|
20250123,112000,41797540,6580,6580,6580,6580,0
|
|
20250123,111900,41797540,6580,6580,6580,6580,0
|
|
20250123,111800,41797540,6580,6580,6580,6580,0
|
|
20250123,111700,41797540,6580,6580,6580,6580,1
|
|
20250123,111600,41790960,6580,6580,6580,6580,0
|
|
20250123,111500,41790960,6580,6580,6580,6580,2
|
|
20250123,111400,41777800,6570,6570,6570,6570,73
|
|
20250123,111300,41298190,6570,6570,6570,6570,25
|
|
20250123,111200,41133940,6570,6570,6570,6570,9
|
|
20250123,111100,41074810,6570,6570,6570,6570,0
|
|
20250123,111000,41074810,6570,6570,6570,6570,0
|
|
20250123,110900,41074810,6570,6570,6570,6570,0
|
|
20250123,110800,41074810,6570,6570,6570,6570,6
|
|
20250123,110700,41035390,6570,6570,6570,6570,0
|
|
20250123,110600,41035390,6570,6570,6570,6570,0
|
|
20250123,110500,41035390,6570,6570,6570,6570,0
|
|
20250123,110400,41035390,6570,6570,6570,6570,0
|
|
20250123,110300,41035390,6570,6570,6570,6570,0
|
|
20250123,110200,41035390,6570,6570,6570,6570,0
|
|
20250123,110100,41035390,6570,6560,6570,6560,90
|
|
20250123,110000,40444920,6560,6560,6560,6560,0
|
|
20250123,105900,40444920,6560,6560,6560,6560,0
|
|
20250123,105800,40444920,6560,6550,6560,6550,28
|
|
20250123,105700,40261420,6550,6550,6550,6550,31
|
|
20250123,105600,40058370,6550,6550,6550,6550,1
|
|
20250123,105500,40051820,6550,6550,6550,6550,0
|
|
20250123,105400,40051820,6550,6550,6550,6500,89
|
|
20250123,105300,39472330,6560,6560,6560,6560,0
|
|
20250123,105200,39472330,6560,6560,6560,6560,17
|
|
20250123,105100,39360810,6570,6550,6570,6550,182
|
|
20250123,105000,38167860,6560,6550,6560,6550,20
|
|
20250123,104900,38036810,6550,6550,6550,6550,37
|
|
20250123,104800,37794460,6550,6550,6550,6550,1
|
|
20250123,104700,37787910,6550,6550,6550,6550,76
|
|
20250123,104600,37290110,6550,6550,6550,6550,0
|
|
20250123,104500,37290110,6550,6550,6550,6550,0
|
|
20250123,104400,37290110,6550,6550,6550,6550,1
|
|
20250123,104300,37283560,6550,6550,6550,6550,3
|
|
20250123,104200,37263910,6560,6560,6560,6560,0
|
|
20250123,104100,37263910,6560,6560,6560,6560,40
|
|
20250123,104000,37001510,6560,6550,6560,6550,401
|
|
20250123,103900,34374950,6550,6550,6550,6550,0
|
|
20250123,103800,34374950,6550,6550,6550,6550,0
|
|
20250123,103700,34374950,6550,6550,6550,6550,0
|
|
20250123,103600,34374950,6550,6550,6550,6550,0
|
|
20250123,103500,34374950,6550,6550,6550,6550,0
|
|
20250123,103400,34374950,6550,6550,6550,6550,0
|
|
20250123,103300,34374950,6550,6550,6550,6550,10
|
|
20250123,103200,34309450,6500,6500,6500,6500,4
|
|
20250123,103100,34283450,6570,6570,6570,6570,0
|
|
20250123,103000,34283450,6570,6510,6570,6510,120
|
|
20250123,102900,33501830,6510,6510,6510,6510,0
|
|
20250123,102800,33501830,6510,6510,6510,6510,90
|
|
20250123,102700,32915930,6570,6570,6570,6570,0
|
|
20250123,102600,32915930,6570,6570,6570,6570,0
|
|
20250123,102500,32915930,6570,6570,6570,6570,0
|
|
20250123,102400,32915930,6570,6570,6570,6570,0
|
|
20250123,102300,32915930,6570,6570,6570,6570,0
|
|
20250123,102200,32915930,6570,6570,6570,6570,0
|
|
20250123,102100,32915930,6570,6570,6570,6570,0
|
|
20250123,102000,32915930,6570,6570,6570,6570,0
|
|
20250123,101900,32915930,6570,6540,6570,6540,30
|
|
20250123,101800,32719700,6540,6540,6540,6540,0
|
|
20250123,101700,32719700,6540,6540,6540,6540,0
|
|
20250123,101600,32719700,6540,6540,6540,6540,10
|
|
20250123,101500,32654300,6540,6540,6540,6540,0
|
|
20250123,101400,32654300,6540,6540,6540,6540,0
|
|
20250123,101300,32654300,6540,6540,6540,6540,0
|
|
20250123,101200,32654300,6540,6540,6540,6540,0
|
|
20250123,101100,32654300,6540,6540,6540,6540,0
|
|
20250123,101000,32654300,6540,6540,6540,6540,5
|
|
20250123,100900,32621600,6500,6540,6540,6500,20
|
|
20250123,100800,32491560,6500,6500,6500,6500,0
|
|
20250123,100700,32491560,6500,6500,6500,6500,30
|
|
20250123,100600,32296560,6560,6560,6560,6560,0
|
|
20250123,100500,32296560,6560,6530,6580,6530,102
|
|
20250123,100400,31628990,6530,6520,6530,6520,40
|
|
20250123,100300,31368170,6520,6520,6520,6520,1
|
|
20250123,100200,31361650,6500,6500,6500,6500,0
|
|
20250123,100100,31361650,6500,6500,6500,6500,145
|
|
20250123,100000,30419150,6500,6500,6500,6500,0
|
|
20250123,095900,30419150,6500,6500,6500,6500,0
|
|
20250123,095800,30419150,6500,6500,6500,6500,5
|
|
20250123,095700,30386650,6500,6490,6500,6490,248
|
|
20250123,095600,28774750,6500,6500,6500,6500,0
|
|
20250123,095500,28774750,6500,6500,6500,6500,2
|
|
20250123,095400,28761750,6500,6500,6500,6500,100
|
|
20250123,095300,28111750,6500,6500,6500,6500,10
|
|
20250123,095200,28046750,6500,6500,6500,6500,0
|
|
20250123,095100,28046750,6500,6500,6500,6500,50
|
|
20250123,095000,27721750,6490,6490,6490,6490,77
|
|
20250123,094900,27222020,6480,6480,6480,6480,0
|
|
20250123,094800,27222020,6480,6490,6490,6480,2
|
|
20250123,094700,27209050,6490,6490,6490,6490,1
|
|
20250123,094600,27202560,6490,6490,6490,6490,0
|
|
20250123,094500,27202560,6490,6490,6490,6490,47
|
|
20250123,094400,26897530,6490,6490,6490,6490,4
|
|
20250123,094300,26871570,6490,6480,6490,6480,10
|
|
20250123,094200,26806710,6480,6480,6480,6480,1
|
|
20250123,094100,26800230,6480,6480,6480,6480,3
|
|
20250123,094000,26780790,6480,6480,6480,6480,4
|
|
20250123,093900,26754870,6480,6480,6480,6480,1
|
|
20250123,093800,26748390,6450,6450,6450,6450,0
|
|
20250123,093700,26748390,6450,6450,6450,6450,258
|
|
20250123,093600,25084290,6450,6450,6450,6440,24
|
|
20250123,093500,24929640,6450,6450,6450,6450,23
|
|
20250123,093400,24781290,6450,6450,6450,6450,0
|
|
20250123,093300,24781290,6450,6450,6450,6450,110
|
|
20250123,093200,24071790,6490,6490,6490,6490,0
|
|
20250123,093100,24071790,6490,6490,6490,6490,5
|
|
20250123,093000,24039340,6450,6490,6490,6450,21
|
|
20250123,092900,23903850,6440,6450,6450,6440,135
|
|
20250123,092800,23033360,6450,6450,6450,6450,64
|
|
20250123,092700,22620560,6450,6450,6450,6450,50
|
|
20250123,092600,22298060,6460,6460,6460,6460,1
|
|
20250123,092500,22291600,6450,6450,6450,6450,0
|
|
20250123,092400,22291600,6450,6480,6480,6450,659
|
|
20250123,092300,18035970,6470,6510,6510,6470,245
|
|
20250123,092200,16445660,6500,6500,6500,6500,0
|
|
20250123,092100,16445660,6500,6570,6570,6500,110
|
|
20250123,092000,15729960,6580,6580,6580,6580,0
|
|
20250123,091900,15729960,6580,6580,6580,6580,0
|
|
20250123,091800,15729960,6580,6580,6580,6580,0
|
|
20250123,091700,15729960,6580,6580,6580,6580,0
|
|
20250123,091600,15729960,6580,6580,6580,6580,6
|
|
20250123,091500,15690480,6500,6500,6500,6500,1
|
|
20250123,091400,15683980,6510,6530,6530,6510,200
|
|
20250123,091300,14381480,6580,6580,6580,6580,1
|
|
20250123,091200,14374900,6530,6590,6590,6530,2
|
|
20250123,091100,14361780,6600,6600,6600,6600,0
|
|
20250123,091000,14361780,6600,6530,6600,6530,11
|
|
20250123,090900,14289740,6630,6530,6630,6530,33
|
|
20250123,090800,14074050,6630,6630,6630,6630,2
|
|
20250123,090700,14060790,6530,6510,6530,6510,2
|
|
20250123,090600,14047750,6640,6640,6640,6640,5
|
|
20250123,090500,14014550,6550,6550,6550,6550,30
|
|
20250123,090400,13818050,6550,6560,6560,6550,40
|
|
20250123,090300,13556030,6570,6450,6570,6440,214
|
|
20250123,090200,12167500,6440,6510,6510,6440,350
|
|
20250123,090100,9911410,6560,6560,6560,6560,6
|
|
20250123,090000,9872050,6440,6540,6550,6440,1514
|