557 lines
26 KiB
CSV
557 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191400,124926080,6600,6600,6600,6600,779
|
|
20250102,191300,124926080,6600,6600,6600,6600,0
|
|
20250102,191200,124926080,6600,6600,6600,6600,0
|
|
20250102,191100,124926080,6600,6600,6600,6600,0
|
|
20250102,191000,124926080,6600,6600,6600,6600,0
|
|
20250102,190900,124926080,6600,6600,6600,6600,0
|
|
20250102,190800,124926080,6600,6600,6600,6600,0
|
|
20250102,190700,124926080,6600,6600,6600,6600,0
|
|
20250102,190600,124926080,6600,6600,6600,6600,0
|
|
20250102,190500,124926080,6600,6600,6600,6600,0
|
|
20250102,190400,124926080,6600,6600,6600,6600,0
|
|
20250102,190300,124926080,6600,6600,6600,6600,0
|
|
20250102,190200,124926080,6600,6600,6600,6600,0
|
|
20250102,190100,124926080,6600,6600,6600,6600,0
|
|
20250102,190000,124926080,6600,6600,6600,6600,0
|
|
20250102,185900,124926080,6600,6600,6600,6600,0
|
|
20250102,185800,124926080,6600,6600,6600,6600,0
|
|
20250102,185700,124926080,6600,6600,6600,6600,0
|
|
20250102,185600,124926080,6600,6600,6600,6600,0
|
|
20250102,185500,124926080,6600,6600,6600,6600,0
|
|
20250102,185400,124926080,6600,6600,6600,6600,0
|
|
20250102,185300,124926080,6600,6600,6600,6600,0
|
|
20250102,185200,124926080,6600,6600,6600,6600,0
|
|
20250102,185100,124926080,6600,6600,6600,6600,0
|
|
20250102,185000,124926080,6600,6600,6600,6600,0
|
|
20250102,184900,124926080,6600,6600,6600,6600,0
|
|
20250102,184800,124926080,6600,6600,6600,6600,0
|
|
20250102,184700,124926080,6600,6600,6600,6600,0
|
|
20250102,184600,124926080,6600,6600,6600,6600,0
|
|
20250102,184500,124926080,6600,6600,6600,6600,0
|
|
20250102,184400,124926080,6600,6600,6600,6600,779
|
|
20250102,184300,124926080,6600,6600,6600,6600,0
|
|
20250102,184200,124926080,6600,6600,6600,6600,0
|
|
20250102,184100,124926080,6600,6600,6600,6600,0
|
|
20250102,184000,124926080,6600,6600,6600,6600,0
|
|
20250102,183900,124926080,6600,6600,6600,6600,0
|
|
20250102,183800,124926080,6600,6600,6600,6600,0
|
|
20250102,183700,124926080,6600,6600,6600,6600,0
|
|
20250102,183600,124926080,6600,6600,6600,6600,0
|
|
20250102,183500,124926080,6600,6600,6600,6600,0
|
|
20250102,183400,124926080,6600,6600,6600,6600,0
|
|
20250102,183300,124926080,6600,6600,6600,6600,0
|
|
20250102,183200,124926080,6600,6600,6600,6600,0
|
|
20250102,183100,124926080,6600,6600,6600,6600,0
|
|
20250102,183000,124926080,6600,6600,6600,6600,0
|
|
20250102,182900,124926080,6600,6600,6600,6600,0
|
|
20250102,182800,124926080,6600,6600,6600,6600,0
|
|
20250102,182700,124926080,6600,6600,6600,6600,0
|
|
20250102,182600,124926080,6600,6600,6600,6600,0
|
|
20250102,182500,124926080,6600,6600,6600,6600,0
|
|
20250102,182400,124926080,6600,6600,6600,6600,0
|
|
20250102,182300,124926080,6600,6600,6600,6600,0
|
|
20250102,182200,124926080,6600,6600,6600,6600,0
|
|
20250102,182100,124926080,6600,6600,6600,6600,0
|
|
20250102,182000,124926080,6600,6600,6600,6600,0
|
|
20250102,181900,124926080,6600,6600,6600,6600,0
|
|
20250102,181800,124926080,6600,6600,6600,6600,0
|
|
20250102,181700,124926080,6600,6600,6600,6600,0
|
|
20250102,181600,124926080,6600,6600,6600,6600,0
|
|
20250102,181500,124926080,6600,6600,6600,6600,0
|
|
20250102,181400,124926080,6600,6600,6600,6600,779
|
|
20250102,181300,124926080,6600,6600,6600,6600,0
|
|
20250102,181200,124926080,6600,6600,6600,6600,0
|
|
20250102,181100,124926080,6600,6600,6600,6600,0
|
|
20250102,181000,124926080,6600,6600,6600,6600,0
|
|
20250102,180900,124926080,6600,6600,6600,6600,0
|
|
20250102,180800,124926080,6600,6600,6600,6600,0
|
|
20250102,180700,124926080,6600,6600,6600,6600,0
|
|
20250102,180600,124926080,6600,6600,6600,6600,0
|
|
20250102,180500,124926080,6600,6600,6600,6600,0
|
|
20250102,180400,124926080,6600,6600,6600,6600,0
|
|
20250102,180300,124926080,6600,6600,6600,6600,0
|
|
20250102,180200,124926080,6600,6600,6600,6600,0
|
|
20250102,180100,124926080,6600,6600,6600,6600,0
|
|
20250102,180000,124926080,6600,6600,6600,6600,0
|
|
20250102,175900,124926080,6600,6600,6600,6600,0
|
|
20250102,175800,124926080,6600,6600,6600,6600,0
|
|
20250102,175700,124926080,6600,6600,6600,6600,0
|
|
20250102,175600,124926080,6600,6600,6600,6600,0
|
|
20250102,175500,124926080,6600,6600,6600,6600,0
|
|
20250102,175400,124926080,6600,6600,6600,6600,0
|
|
20250102,175300,124926080,6600,6600,6600,6600,0
|
|
20250102,175200,124926080,6600,6600,6600,6600,0
|
|
20250102,175100,124926080,6600,6600,6600,6600,0
|
|
20250102,175000,124926080,6600,6600,6600,6600,0
|
|
20250102,174900,124926080,6600,6600,6600,6600,0
|
|
20250102,174800,124926080,6600,6600,6600,6600,0
|
|
20250102,174700,124926080,6600,6600,6600,6600,0
|
|
20250102,174600,124926080,6600,6600,6600,6600,0
|
|
20250102,174500,124926080,6600,6600,6600,6600,0
|
|
20250102,174400,124926080,6600,6600,6600,6600,779
|
|
20250102,174300,124926080,6600,6600,6600,6600,0
|
|
20250102,174200,124926080,6600,6600,6600,6600,0
|
|
20250102,174100,124926080,6600,6600,6600,6600,0
|
|
20250102,174000,124926080,6600,6600,6600,6600,0
|
|
20250102,173900,124926080,6600,6600,6600,6600,0
|
|
20250102,173800,124926080,6600,6600,6600,6600,0
|
|
20250102,173700,124926080,6600,6600,6600,6600,0
|
|
20250102,173600,124926080,6600,6600,6600,6600,0
|
|
20250102,173500,124926080,6600,6600,6600,6600,0
|
|
20250102,173400,124926080,6600,6600,6600,6600,0
|
|
20250102,173300,124926080,6600,6600,6600,6600,0
|
|
20250102,173200,124926080,6600,6600,6600,6600,0
|
|
20250102,173100,124926080,6600,6600,6600,6600,0
|
|
20250102,173000,124926080,6600,6600,6600,6600,0
|
|
20250102,172900,124926080,6600,6600,6600,6600,0
|
|
20250102,172800,124926080,6600,6600,6600,6600,0
|
|
20250102,172700,124926080,6600,6600,6600,6600,0
|
|
20250102,172600,124926080,6600,6600,6600,6600,0
|
|
20250102,172500,124926080,6600,6600,6600,6600,0
|
|
20250102,172400,124926080,6600,6600,6600,6600,0
|
|
20250102,172300,124926080,6600,6600,6600,6600,0
|
|
20250102,172200,124926080,6600,6600,6600,6600,0
|
|
20250102,172100,124926080,6600,6600,6600,6600,0
|
|
20250102,172000,124926080,6600,6600,6600,6600,0
|
|
20250102,171900,124926080,6600,6600,6600,6600,0
|
|
20250102,171800,124926080,6600,6600,6600,6600,0
|
|
20250102,171700,124926080,6600,6600,6600,6600,0
|
|
20250102,171600,124926080,6600,6600,6600,6600,0
|
|
20250102,171500,124926080,6600,6600,6600,6600,0
|
|
20250102,171400,124926080,6600,6600,6600,6600,779
|
|
20250102,171300,124926080,6600,6600,6600,6600,0
|
|
20250102,171200,124926080,6600,6600,6600,6600,0
|
|
20250102,171100,124926080,6600,6600,6600,6600,0
|
|
20250102,171000,124926080,6600,6600,6600,6600,0
|
|
20250102,170900,124926080,6600,6600,6600,6600,0
|
|
20250102,170800,124926080,6600,6600,6600,6600,0
|
|
20250102,170700,124926080,6600,6600,6600,6600,0
|
|
20250102,170600,124926080,6600,6600,6600,6600,0
|
|
20250102,170500,124926080,6600,6600,6600,6600,0
|
|
20250102,170400,124926080,6600,6600,6600,6600,0
|
|
20250102,170300,124926080,6600,6600,6600,6600,0
|
|
20250102,170200,124926080,6600,6600,6600,6600,0
|
|
20250102,170100,124926080,6600,6600,6600,6600,0
|
|
20250102,170000,124926080,6600,6600,6600,6600,0
|
|
20250102,165900,124926080,6600,6600,6600,6600,0
|
|
20250102,165800,124926080,6600,6600,6600,6600,0
|
|
20250102,165700,124926080,6600,6600,6600,6600,0
|
|
20250102,165600,124926080,6600,6600,6600,6600,0
|
|
20250102,165500,124926080,6600,6600,6600,6600,0
|
|
20250102,165400,124926080,6600,6600,6600,6600,0
|
|
20250102,165300,124926080,6600,6600,6600,6600,0
|
|
20250102,165200,124926080,6600,6600,6600,6600,0
|
|
20250102,165100,124926080,6600,6600,6600,6600,0
|
|
20250102,165000,124926080,6600,6600,6600,6600,0
|
|
20250102,164900,124926080,6600,6600,6600,6600,0
|
|
20250102,164800,124926080,6600,6600,6600,6600,0
|
|
20250102,164700,124926080,6600,6600,6600,6600,0
|
|
20250102,164600,124926080,6600,6600,6600,6600,0
|
|
20250102,164500,124926080,6600,6600,6600,6600,0
|
|
20250102,164400,124926080,6600,6600,6600,6600,779
|
|
20250102,164300,124926080,6600,6600,6600,6600,0
|
|
20250102,164200,124926080,6600,6600,6600,6600,0
|
|
20250102,164100,124926080,6600,6600,6600,6600,0
|
|
20250102,164000,124926080,6600,6600,6600,6600,0
|
|
20250102,163900,124926080,6600,6600,6600,6600,0
|
|
20250102,163800,124926080,6600,6600,6600,6600,0
|
|
20250102,163700,124926080,6600,6600,6600,6600,0
|
|
20250102,163600,124926080,6600,6600,6600,6600,0
|
|
20250102,163500,124926080,6600,6600,6600,6600,0
|
|
20250102,163400,124926080,6600,6600,6600,6600,0
|
|
20250102,163300,124926080,6600,6600,6600,6600,0
|
|
20250102,163200,124926080,6600,6600,6600,6600,0
|
|
20250102,163100,124926080,6600,6600,6600,6600,0
|
|
20250102,163000,124926080,6600,6600,6600,6600,0
|
|
20250102,162900,124926080,6600,6600,6600,6600,0
|
|
20250102,162800,124926080,6600,6600,6600,6600,0
|
|
20250102,162700,124926080,6600,6600,6600,6600,0
|
|
20250102,162600,124926080,6600,6600,6600,6600,0
|
|
20250102,162500,124926080,6600,6600,6600,6600,0
|
|
20250102,162400,124926080,6600,6600,6600,6600,0
|
|
20250102,162300,124926080,6600,6600,6600,6600,0
|
|
20250102,162200,124926080,6600,6600,6600,6600,0
|
|
20250102,162100,124926080,6600,6600,6600,6600,0
|
|
20250102,162000,124926080,6600,6600,6600,6600,0
|
|
20250102,161900,124926080,6600,6600,6600,6600,0
|
|
20250102,161800,124926080,6600,6600,6600,6600,0
|
|
20250102,161700,124926080,6600,6600,6600,6600,0
|
|
20250102,161600,124926080,6600,6600,6600,6600,0
|
|
20250102,161500,124926080,6600,6600,6600,6600,0
|
|
20250102,161400,124926080,6600,6600,6600,6600,779
|
|
20250102,161300,124926080,6600,6600,6600,6600,0
|
|
20250102,161200,124926080,6600,6600,6600,6600,0
|
|
20250102,161100,124926080,6600,6600,6600,6600,0
|
|
20250102,161000,124926080,6600,6600,6600,6600,0
|
|
20250102,160900,124926080,6600,6600,6600,6600,0
|
|
20250102,160800,124926080,6600,6600,6600,6600,0
|
|
20250102,160700,124926080,6600,6600,6600,6600,0
|
|
20250102,160600,124926080,6600,6600,6600,6600,0
|
|
20250102,160500,124926080,6600,6600,6600,6600,0
|
|
20250102,160400,124926080,6600,6600,6600,6600,0
|
|
20250102,160300,124926080,6600,6600,6600,6600,0
|
|
20250102,160200,124926080,6600,6600,6600,6600,0
|
|
20250102,160100,124926080,6600,6600,6600,6600,0
|
|
20250102,160000,124926080,6600,6600,6600,6600,0
|
|
20250102,155900,124926080,6600,6600,6600,6600,0
|
|
20250102,155800,124926080,6600,6600,6600,6600,0
|
|
20250102,155700,124926080,6600,6600,6600,6600,0
|
|
20250102,155600,124926080,6600,6600,6600,6600,0
|
|
20250102,155500,124926080,6600,6600,6600,6600,0
|
|
20250102,155400,124926080,6600,6600,6600,6600,0
|
|
20250102,155300,124926080,6600,6600,6600,6600,0
|
|
20250102,155200,124926080,6600,6600,6600,6600,0
|
|
20250102,155100,124926080,6600,6600,6600,6600,0
|
|
20250102,155000,124926080,6600,6600,6600,6600,0
|
|
20250102,154900,124926080,6600,6600,6600,6600,0
|
|
20250102,154800,124926080,6600,6600,6600,6600,0
|
|
20250102,154700,124926080,6600,6600,6600,6600,0
|
|
20250102,154600,124926080,6600,6600,6600,6600,0
|
|
20250102,154500,124926080,6600,6600,6600,6600,0
|
|
20250102,154400,124926080,6600,6600,6600,6600,779
|
|
20250102,154300,124926080,6600,6600,6600,6600,0
|
|
20250102,154200,124926080,6600,6600,6600,6600,0
|
|
20250102,154100,124926080,6600,6600,6600,6600,0
|
|
20250102,154000,124926080,6600,6600,6600,6600,0
|
|
20250102,153900,124926080,6600,6600,6600,6600,0
|
|
20250102,153800,124926080,6600,6600,6600,6600,0
|
|
20250102,153700,124926080,6600,6600,6600,6600,0
|
|
20250102,153600,124926080,6600,6600,6600,6600,0
|
|
20250102,153500,124926080,6600,6600,6600,6600,0
|
|
20250102,153400,124926080,6600,6600,6600,6600,0
|
|
20250102,153300,124926080,6600,6600,6600,6600,0
|
|
20250102,153200,124926080,6600,6600,6600,6600,0
|
|
20250102,153100,124926080,6600,6600,6600,6600,0
|
|
20250102,153000,124926080,6600,6600,6600,6600,779
|
|
20250102,152900,119784680,6600,6600,6600,6600,0
|
|
20250102,152800,119784680,6600,6600,6600,6600,0
|
|
20250102,152700,119784680,6600,6600,6600,6600,0
|
|
20250102,152600,119784680,6600,6600,6600,6600,0
|
|
20250102,152500,119784680,6600,6600,6600,6600,0
|
|
20250102,152400,119784680,6600,6600,6600,6600,0
|
|
20250102,152300,119784680,6600,6600,6600,6600,0
|
|
20250102,152200,119784680,6600,6600,6600,6600,0
|
|
20250102,152100,119784680,6600,6600,6600,6600,0
|
|
20250102,152000,119784680,6600,6600,6600,6600,0
|
|
20250102,151900,119784680,6600,6600,6600,6600,48
|
|
20250102,151800,119467880,6610,6610,6610,6600,152
|
|
20250102,151700,118463250,6620,6620,6620,6620,1
|
|
20250102,151600,118456630,6610,6610,6610,6610,20
|
|
20250102,151500,118324430,6610,6610,6610,6610,75
|
|
20250102,151400,117828680,6610,6610,6610,6610,50
|
|
20250102,151300,117498180,6610,6610,6610,6610,1
|
|
20250102,151200,117491570,6620,6620,6620,6620,2
|
|
20250102,151100,117478330,6620,6610,6620,6610,476
|
|
20250102,151000,114330970,6610,6610,6610,6610,100
|
|
20250102,150900,113669970,6610,6600,6610,6600,101
|
|
20250102,150800,113002370,6600,6590,6600,6590,61
|
|
20250102,150700,112599880,6600,6600,6600,6600,0
|
|
20250102,150600,112599880,6600,6600,6610,6600,1743
|
|
20250102,150500,101095700,6600,6580,6600,6580,883
|
|
20250102,150400,95269890,6590,6590,6590,6590,161
|
|
20250102,150300,94208900,6590,6590,6590,6590,2
|
|
20250102,150200,94195720,6590,6590,6590,6590,0
|
|
20250102,150100,94195720,6590,6590,6590,6590,10
|
|
20250102,150000,94129820,6580,6580,6580,6580,0
|
|
20250102,145900,94129820,6580,6580,6580,6580,300
|
|
20250102,145800,92155820,6590,6590,6590,6590,0
|
|
20250102,145700,92155820,6590,6590,6590,6590,35
|
|
20250102,145600,91925170,6590,6590,6590,6590,0
|
|
20250102,145500,91925170,6590,6590,6590,6590,0
|
|
20250102,145400,91925170,6590,6590,6590,6590,0
|
|
20250102,145300,91925170,6590,6590,6590,6590,0
|
|
20250102,145200,91925170,6590,6590,6590,6590,0
|
|
20250102,145100,91925170,6590,6590,6590,6590,0
|
|
20250102,145000,91925170,6590,6590,6590,6590,0
|
|
20250102,144900,91925170,6590,6590,6590,6590,0
|
|
20250102,144800,91925170,6590,6590,6590,6590,0
|
|
20250102,144700,91925170,6590,6590,6590,6590,0
|
|
20250102,144600,91925170,6590,6590,6590,6590,0
|
|
20250102,144500,91925170,6590,6590,6590,6590,0
|
|
20250102,144400,91925170,6590,6570,6590,6570,4
|
|
20250102,144300,91898870,6570,6570,6570,6570,2
|
|
20250102,144200,91885730,6590,6590,6590,6590,0
|
|
20250102,144100,91885730,6590,6590,6590,6590,0
|
|
20250102,144000,91885730,6590,6590,6590,6590,0
|
|
20250102,143900,91885730,6590,6570,6590,6570,3
|
|
20250102,143800,91865990,6570,6570,6570,6570,200
|
|
20250102,143700,90551990,6590,6590,6590,6590,0
|
|
20250102,143600,90551990,6590,6580,6590,6580,2
|
|
20250102,143500,90538820,6570,6570,6570,6570,0
|
|
20250102,143400,90538820,6570,6570,6570,6570,30
|
|
20250102,143300,90341720,6590,6590,6590,6590,0
|
|
20250102,143200,90341720,6590,6590,6590,6590,5
|
|
20250102,143100,90308770,6590,6590,6590,6590,0
|
|
20250102,143000,90308770,6590,6590,6590,6590,0
|
|
20250102,142900,90308770,6590,6590,6590,6590,0
|
|
20250102,142800,90308770,6590,6590,6590,6590,0
|
|
20250102,142700,90308770,6590,6590,6590,6590,0
|
|
20250102,142600,90308770,6590,6590,6590,6590,0
|
|
20250102,142500,90308770,6590,6590,6590,6590,0
|
|
20250102,142400,90308770,6590,6590,6590,6590,0
|
|
20250102,142300,90308770,6590,6560,6590,6560,433
|
|
20250102,142200,87468260,6560,6580,6580,6560,84
|
|
20250102,142100,86915840,6580,6580,6580,6580,10
|
|
20250102,142000,86850040,6580,6580,6580,6580,10
|
|
20250102,141900,86784240,6580,6580,6580,6580,0
|
|
20250102,141800,86784240,6580,6580,6580,6580,0
|
|
20250102,141700,86784240,6580,6580,6580,6580,62
|
|
20250102,141600,86376280,6580,6580,6580,6580,0
|
|
20250102,141500,86376280,6580,6580,6580,6580,0
|
|
20250102,141400,86376280,6580,6580,6580,6580,0
|
|
20250102,141300,86376280,6580,6580,6580,6580,0
|
|
20250102,141200,86376280,6580,6580,6580,6580,0
|
|
20250102,141100,86376280,6580,6580,6580,6580,0
|
|
20250102,141000,86376280,6580,6580,6580,6580,20
|
|
20250102,140900,86244680,6580,6580,6580,6580,0
|
|
20250102,140800,86244680,6580,6580,6580,6580,0
|
|
20250102,140700,86244680,6580,6580,6580,6580,0
|
|
20250102,140600,86244680,6580,6580,6580,6580,0
|
|
20250102,140500,86244680,6580,6580,6580,6580,0
|
|
20250102,140400,86244680,6580,6580,6580,6580,1
|
|
20250102,140300,86238100,6560,6570,6570,6560,795
|
|
20250102,140200,81020040,6580,6580,6580,6580,0
|
|
20250102,140100,81020040,6580,6580,6580,6580,0
|
|
20250102,140000,81020040,6580,6580,6580,6580,0
|
|
20250102,135900,81020040,6580,6580,6580,6580,0
|
|
20250102,135800,81020040,6580,6580,6580,6580,0
|
|
20250102,135700,81020040,6580,6580,6580,6580,0
|
|
20250102,135600,81020040,6580,6580,6580,6580,0
|
|
20250102,135500,81020040,6580,6580,6580,6580,75
|
|
20250102,135400,80526540,6580,6580,6580,6580,153
|
|
20250102,135300,79519800,6580,6580,6580,6580,1
|
|
20250102,135200,79513220,6600,6600,6600,6600,0
|
|
20250102,135100,79513220,6600,6600,6600,6600,0
|
|
20250102,135000,79513220,6600,6600,6600,6600,20
|
|
20250102,134900,79381220,6600,6600,6600,6600,151
|
|
20250102,134800,78384620,6580,6580,6580,6580,0
|
|
20250102,134700,78384620,6580,6580,6580,6580,0
|
|
20250102,134600,78384620,6580,6580,6580,6580,0
|
|
20250102,134500,78384620,6580,6580,6580,6580,50
|
|
20250102,134400,78055620,6570,6570,6570,6570,0
|
|
20250102,134300,78055620,6570,6570,6570,6570,0
|
|
20250102,134200,78055620,6570,6570,6570,6570,101
|
|
20250102,134100,77392050,6590,6590,6590,6590,0
|
|
20250102,134000,77392050,6590,6590,6590,6590,9
|
|
20250102,133900,77332740,6590,6590,6590,6590,0
|
|
20250102,133800,77332740,6590,6590,6590,6590,0
|
|
20250102,133700,77332740,6590,6590,6590,6590,1
|
|
20250102,133600,77326150,6570,6570,6570,6570,0
|
|
20250102,133500,77326150,6570,6570,6570,6570,0
|
|
20250102,133400,77326150,6570,6570,6570,6570,0
|
|
20250102,133300,77326150,6570,6550,6570,6550,135
|
|
20250102,133200,76441200,6590,6590,6590,6590,0
|
|
20250102,133100,76441200,6590,6560,6590,6560,104
|
|
20250102,133000,75758870,6590,6590,6590,6590,0
|
|
20250102,132900,75758870,6590,6590,6590,6590,0
|
|
20250102,132800,75758870,6590,6590,6590,6590,0
|
|
20250102,132700,75758870,6590,6590,6590,6590,0
|
|
20250102,132600,75758870,6590,6590,6590,6590,0
|
|
20250102,132500,75758870,6590,6590,6590,6590,0
|
|
20250102,132400,75758870,6590,6590,6590,6590,0
|
|
20250102,132300,75758870,6590,6590,6590,6590,1
|
|
20250102,132200,75752280,6550,6550,6550,6550,0
|
|
20250102,132100,75752280,6550,6550,6550,6550,0
|
|
20250102,132000,75752280,6550,6550,6550,6550,300
|
|
20250102,131900,73787280,6590,6590,6590,6590,1
|
|
20250102,131800,73780690,6590,6590,6590,6590,65
|
|
20250102,131700,73352340,6590,6590,6590,6590,0
|
|
20250102,131600,73352340,6590,6590,6590,6590,0
|
|
20250102,131500,73352340,6590,6560,6590,6550,1101
|
|
20250102,131400,66136270,6560,6570,6570,6560,99
|
|
20250102,131300,65486820,6570,6570,6570,6570,1
|
|
20250102,131200,65480250,6570,6570,6570,6570,0
|
|
20250102,131100,65480250,6570,6570,6570,6570,46
|
|
20250102,131000,65178030,6560,6560,6560,6560,0
|
|
20250102,130900,65178030,6560,6560,6560,6560,0
|
|
20250102,130800,65178030,6560,6560,6560,6560,2
|
|
20250102,130700,65164910,6570,6570,6570,6570,0
|
|
20250102,130600,65164910,6570,6570,6570,6570,5
|
|
20250102,130500,65132060,6560,6560,6560,6560,10
|
|
20250102,130400,65066460,6560,6560,6560,6560,10
|
|
20250102,130300,65000860,6570,6570,6570,6570,0
|
|
20250102,130200,65000860,6570,6570,6570,6570,0
|
|
20250102,130100,65000860,6570,6570,6570,6570,11
|
|
20250102,130000,64928590,6570,6570,6570,6570,0
|
|
20250102,125900,64928590,6570,6570,6570,6570,0
|
|
20250102,125800,64928590,6570,6570,6570,6570,294
|
|
20250102,125700,62997010,6590,6590,6590,6590,1
|
|
20250102,125600,62990420,6590,6590,6590,6590,1
|
|
20250102,125500,62983830,6580,6580,6580,6580,1
|
|
20250102,125400,62977250,6590,6590,6590,6590,1
|
|
20250102,125300,62970660,6590,6590,6590,6590,0
|
|
20250102,125200,62970660,6590,6590,6590,6590,1
|
|
20250102,125100,62964070,6590,6590,6590,6590,1
|
|
20250102,125000,62957480,6570,6570,6570,6570,2
|
|
20250102,124900,62944340,6610,6610,6610,6610,1
|
|
20250102,124800,62937730,6580,6580,6580,6580,0
|
|
20250102,124700,62937730,6580,6580,6580,6580,60
|
|
20250102,124600,62542930,6610,6610,6610,6610,1
|
|
20250102,124500,62536320,6580,6580,6580,6580,0
|
|
20250102,124400,62536320,6580,6580,6580,6580,90
|
|
20250102,124300,61944120,6610,6610,6610,6610,0
|
|
20250102,124200,61944120,6610,6610,6610,6610,0
|
|
20250102,124100,61944120,6610,6610,6610,6610,5
|
|
20250102,124000,61911070,6610,6610,6610,6610,0
|
|
20250102,123900,61911070,6610,6610,6610,6610,0
|
|
20250102,123800,61911070,6610,6610,6610,6610,0
|
|
20250102,123700,61911070,6610,6610,6610,6610,9
|
|
20250102,123600,61851580,6580,6580,6580,6580,0
|
|
20250102,123500,61851580,6580,6580,6580,6580,0
|
|
20250102,123400,61851580,6580,6620,6620,6580,100
|
|
20250102,123300,61193540,6600,6600,6600,6600,10
|
|
20250102,123200,61127540,6620,6620,6620,6620,1
|
|
20250102,123100,61120920,6600,6600,6600,6600,22
|
|
20250102,123000,60975720,6600,6600,6600,6600,28
|
|
20250102,122900,60790920,6620,6620,6620,6620,152
|
|
20250102,122800,59784680,6610,6610,6610,6610,651
|
|
20250102,122700,55481570,6610,6610,6610,6610,0
|
|
20250102,122600,55481570,6610,6600,6610,6600,750
|
|
20250102,122500,50524450,6600,6600,6600,6600,0
|
|
20250102,122400,50524450,6600,6600,6600,6600,1
|
|
20250102,122300,50517850,6600,6600,6600,6600,0
|
|
20250102,122200,50517850,6600,6600,6600,6600,0
|
|
20250102,122100,50517850,6600,6600,6600,6600,0
|
|
20250102,122000,50517850,6600,6600,6600,6600,0
|
|
20250102,121900,50517850,6600,6580,6600,6570,6
|
|
20250102,121800,50478380,6600,6600,6600,6600,0
|
|
20250102,121700,50478380,6600,6600,6600,6600,0
|
|
20250102,121600,50478380,6600,6600,6600,6600,0
|
|
20250102,121500,50478380,6600,6600,6600,6600,1
|
|
20250102,121400,50471780,6600,6600,6600,6600,0
|
|
20250102,121300,50471780,6600,6600,6600,6600,0
|
|
20250102,121200,50471780,6600,6600,6600,6600,0
|
|
20250102,121100,50471780,6600,6600,6600,6600,8
|
|
20250102,121000,50418980,6600,6600,6600,6600,5
|
|
20250102,120900,50385980,6570,6570,6570,6570,5
|
|
20250102,120800,50353130,6600,6600,6600,6600,0
|
|
20250102,120700,50353130,6600,6600,6600,6600,6
|
|
20250102,120600,50313530,6570,6580,6580,6570,67
|
|
20250102,120500,49873120,6580,6580,6580,6580,0
|
|
20250102,120400,49873120,6580,6580,6580,6580,0
|
|
20250102,120300,49873120,6580,6580,6580,6580,0
|
|
20250102,120200,49873120,6580,6580,6580,6580,0
|
|
20250102,120100,49873120,6580,6580,6580,6580,1
|
|
20250102,120000,49866540,6590,6590,6590,6590,3
|
|
20250102,115900,49846770,6590,6590,6590,6590,0
|
|
20250102,115800,49846770,6590,6590,6590,6590,1
|
|
20250102,115700,49840180,6590,6590,6590,6590,0
|
|
20250102,115600,49840180,6590,6590,6590,6590,0
|
|
20250102,115500,49840180,6590,6590,6590,6590,135
|
|
20250102,115400,48950530,6610,6610,6610,6610,0
|
|
20250102,115300,48950530,6610,6610,6610,6610,0
|
|
20250102,115200,48950530,6610,6610,6610,6610,0
|
|
20250102,115100,48950530,6610,6600,6610,6600,34
|
|
20250102,115000,48725890,6610,6610,6610,6610,0
|
|
20250102,114900,48725890,6610,6610,6610,6610,0
|
|
20250102,114800,48725890,6610,6610,6610,6610,0
|
|
20250102,114700,48725890,6610,6610,6610,6610,1
|
|
20250102,114600,48719280,6600,6600,6600,6600,0
|
|
20250102,114500,48719280,6600,6600,6600,6600,0
|
|
20250102,114400,48719280,6600,6600,6600,6600,0
|
|
20250102,114300,48719280,6600,6600,6600,6600,0
|
|
20250102,114200,48719280,6600,6600,6600,6600,0
|
|
20250102,114100,48719280,6600,6600,6600,6600,0
|
|
20250102,114000,48719280,6600,6570,6600,6570,71
|
|
20250102,113900,48250980,6590,6590,6590,6590,60
|
|
20250102,113800,47855580,6580,6580,6580,6580,0
|
|
20250102,113700,47855580,6580,6580,6580,6580,60
|
|
20250102,113600,47460780,6580,6580,6580,6580,0
|
|
20250102,113500,47460780,6580,6580,6580,6580,0
|
|
20250102,113400,47460780,6580,6580,6580,6580,10
|
|
20250102,113300,47394980,6580,6580,6580,6580,40
|
|
20250102,113200,47131780,6570,6570,6570,6570,0
|
|
20250102,113100,47131780,6570,6570,6570,6570,0
|
|
20250102,113000,47131780,6570,6570,6570,6570,10
|
|
20250102,112900,47066080,6570,6570,6570,6570,10
|
|
20250102,112800,47000380,6570,6570,6570,6570,51
|
|
20250102,112700,46665310,6570,6570,6570,6570,1
|
|
20250102,112600,46658740,6570,6570,6570,6570,0
|
|
20250102,112500,46658740,6570,6570,6570,6570,0
|
|
20250102,112400,46658740,6570,6570,6570,6570,0
|
|
20250102,112300,46658740,6570,6570,6570,6570,25
|
|
20250102,112200,46494490,6570,6570,6570,6570,10
|
|
20250102,112100,46428790,6570,6570,6570,6570,0
|
|
20250102,112000,46428790,6570,6570,6570,6570,0
|
|
20250102,111900,46428790,6570,6570,6570,6570,130
|
|
20250102,111800,45574690,6570,6570,6570,6570,10
|
|
20250102,111700,45508990,6570,6570,6570,6570,160
|
|
20250102,111600,44457790,6610,6610,6610,6610,0
|
|
20250102,111500,44457790,6610,6610,6610,6610,0
|
|
20250102,111400,44457790,6610,6610,6610,6610,0
|
|
20250102,111300,44457790,6610,6610,6610,6610,0
|
|
20250102,111200,44457790,6610,6610,6610,6610,0
|
|
20250102,111100,44457790,6610,6610,6610,6610,0
|
|
20250102,111000,44457790,6610,6610,6610,6610,0
|
|
20250102,110900,44457790,6610,6610,6610,6610,10
|
|
20250102,110800,44391690,6610,6590,6610,6570,16
|
|
20250102,110700,44286100,6610,6610,6610,6610,0
|
|
20250102,110600,44286100,6610,6610,6610,6610,0
|
|
20250102,110500,44286100,6610,6610,6610,6610,0
|
|
20250102,110400,44286100,6610,6610,6610,6610,3
|
|
20250102,110300,44266270,6610,6610,6610,6610,0
|
|
20250102,110200,44266270,6610,6610,6610,6610,1
|
|
20250102,110100,44259660,6620,6620,6620,6620,0
|
|
20250102,110000,44259660,6620,6620,6620,6620,0
|
|
20250102,105900,44259660,6620,6620,6620,6620,0
|
|
20250102,105800,44259660,6620,6620,6620,6620,0
|
|
20250102,105700,44259660,6620,6620,6620,6620,0
|
|
20250102,105600,44259660,6620,6620,6620,6620,0
|
|
20250102,105500,44259660,6620,6620,6620,6620,1
|
|
20250102,105400,44253040,6620,6620,6620,6620,2
|
|
20250102,105300,44239800,6600,6600,6600,6600,0
|
|
20250102,105200,44239800,6600,6590,6600,6590,696
|
|
20250102,105100,39649210,6590,6560,6590,6560,22
|
|
20250102,105000,39504530,6560,6560,6560,6560,0
|
|
20250102,104900,39504530,6560,6560,6560,6560,15
|
|
20250102,104800,39406130,6560,6560,6560,6560,0
|
|
20250102,104700,39406130,6560,6560,6560,6560,0
|
|
20250102,104600,39406130,6560,6560,6560,6560,40
|
|
20250102,104500,39143730,6560,6560,6560,6560,0
|
|
20250102,104400,39143730,6560,6560,6560,6560,0
|
|
20250102,104300,39143730,6560,6580,6580,6560,10
|
|
20250102,104200,39078110,6570,6570,6570,6570,0
|
|
20250102,104100,39078110,6570,6570,6570,6570,0
|
|
20250102,104000,39078110,6570,6590,6590,6570,9
|
|
20250102,103900,39018960,6590,6590,6590,6590,0
|
|
20250102,103800,39018960,6590,6590,6590,6590,0
|
|
20250102,103700,39018960,6590,6590,6590,6590,0
|
|
20250102,103600,39018960,6590,6590,6590,6590,20
|
|
20250102,103500,38887160,6590,6590,6590,6590,0
|
|
20250102,103400,38887160,6590,6590,6590,6590,0
|
|
20250102,103300,38887160,6590,6590,6590,6590,0
|
|
20250102,103200,38887160,6590,6590,6590,6590,0
|
|
20250102,103100,38887160,6590,6590,6590,6590,0
|
|
20250102,103000,38887160,6590,6580,6590,6580,8
|
|
20250102,102900,38834450,6590,6590,6590,6590,32
|
|
20250102,102800,38623570,6600,6600,6600,6600,0
|
|
20250102,102700,38623570,6600,6600,6600,6600,25
|
|
20250102,102600,38458570,6610,6610,6610,6610,51
|
|
20250102,102500,38121460,6600,6600,6600,6600,0
|
|
20250102,102400,38121460,6600,6600,6600,6600,275
|
|
20250102,102300,36306460,6590,6590,6590,6590,0
|
|
20250102,102200,36306460,6590,6590,6590,6590,0
|
|
20250102,102100,36306460,6590,6580,6590,6580,194
|
|
20250102,102000,35028500,6590,6590,6590,6590,0
|
|
20250102,101900,35028500,6590,6590,6590,6590,50
|
|
20250102,101800,34699000,6550,6550,6550,6550,0
|
|
20250102,101700,34699000,6550,6550,6550,6550,0
|
|
20250102,101600,34699000,6550,6570,6570,6550,109
|
|
20250102,101500,33984870,6560,6560,6560,6560,185
|
|
20250102,101400,32771270,6550,6520,6550,6520,399
|
|
20250102,101300,30162360,6520,6520,6520,6520,0
|
|
20250102,101200,30162360,6520,6520,6520,6520,1
|
|
20250102,101100,30155840,6520,6500,6530,6440,2095
|
|
20250102,101000,16586910,6570,6560,6570,6560,43
|
|
20250102,100900,16304820,6470,6550,6560,6470,1288
|
|
20250102,100800,7928540,6550,6550,6550,6550,0
|
|
20250102,100700,7928540,6550,6540,6550,6540,37
|
|
20250102,100600,7686490,6550,6550,6550,6550,0
|
|
20250102,100500,7686490,6550,6550,6550,6550,41
|
|
20250102,100400,7417940,6510,6550,6550,6510,5
|
|
20250102,100300,7385350,6580,6580,6580,6580,0
|
|
20250102,100200,7385350,6580,6580,6580,6580,0
|
|
20250102,100100,7385350,6580,6580,6580,6580,10
|
|
20250102,100000,7319550,6580,6480,6590,6480,1128
|