558 lines
26 KiB
CSV
558 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191500,711559770,9670,9670,9670,9670,515
|
|
20250102,191400,711559770,9670,9670,9670,9670,0
|
|
20250102,191300,711559770,9670,9670,9670,9670,0
|
|
20250102,191200,711559770,9670,9670,9670,9670,0
|
|
20250102,191100,711559770,9670,9670,9670,9670,0
|
|
20250102,191000,711559770,9670,9670,9670,9670,0
|
|
20250102,190900,711559770,9670,9670,9670,9670,0
|
|
20250102,190800,711559770,9670,9670,9670,9670,0
|
|
20250102,190700,711559770,9670,9670,9670,9670,0
|
|
20250102,190600,711559770,9670,9670,9670,9670,0
|
|
20250102,190500,711559770,9670,9670,9670,9670,0
|
|
20250102,190400,711559770,9670,9670,9670,9670,0
|
|
20250102,190300,711559770,9670,9670,9670,9670,0
|
|
20250102,190200,711559770,9670,9670,9670,9670,0
|
|
20250102,190100,711559770,9670,9670,9670,9670,0
|
|
20250102,190000,711559770,9670,9670,9670,9670,0
|
|
20250102,185900,711559770,9670,9670,9670,9670,0
|
|
20250102,185800,711559770,9670,9670,9670,9670,0
|
|
20250102,185700,711559770,9670,9670,9670,9670,0
|
|
20250102,185600,711559770,9670,9670,9670,9670,0
|
|
20250102,185500,711559770,9670,9670,9670,9670,0
|
|
20250102,185400,711559770,9670,9670,9670,9670,0
|
|
20250102,185300,711559770,9670,9670,9670,9670,0
|
|
20250102,185200,711559770,9670,9670,9670,9670,0
|
|
20250102,185100,711559770,9670,9670,9670,9670,0
|
|
20250102,185000,711559770,9670,9670,9670,9670,0
|
|
20250102,184900,711559770,9670,9670,9670,9670,0
|
|
20250102,184800,711559770,9670,9670,9670,9670,0
|
|
20250102,184700,711559770,9670,9670,9670,9670,0
|
|
20250102,184600,711559770,9670,9670,9670,9670,0
|
|
20250102,184500,711559770,9670,9670,9670,9670,515
|
|
20250102,184400,711559770,9670,9670,9670,9670,0
|
|
20250102,184300,711559770,9670,9670,9670,9670,0
|
|
20250102,184200,711559770,9670,9670,9670,9670,0
|
|
20250102,184100,711559770,9670,9670,9670,9670,0
|
|
20250102,184000,711559770,9670,9670,9670,9670,0
|
|
20250102,183900,711559770,9670,9670,9670,9670,0
|
|
20250102,183800,711559770,9670,9670,9670,9670,0
|
|
20250102,183700,711559770,9670,9670,9670,9670,0
|
|
20250102,183600,711559770,9670,9670,9670,9670,0
|
|
20250102,183500,711559770,9670,9670,9670,9670,0
|
|
20250102,183400,711559770,9670,9670,9670,9670,0
|
|
20250102,183300,711559770,9670,9670,9670,9670,0
|
|
20250102,183200,711559770,9670,9670,9670,9670,0
|
|
20250102,183100,711559770,9670,9670,9670,9670,0
|
|
20250102,183000,711559770,9670,9670,9670,9670,0
|
|
20250102,182900,711559770,9670,9670,9670,9670,0
|
|
20250102,182800,711559770,9670,9670,9670,9670,0
|
|
20250102,182700,711559770,9670,9670,9670,9670,0
|
|
20250102,182600,711559770,9670,9670,9670,9670,0
|
|
20250102,182500,711559770,9670,9670,9670,9670,0
|
|
20250102,182400,711559770,9670,9670,9670,9670,0
|
|
20250102,182300,711559770,9670,9670,9670,9670,0
|
|
20250102,182200,711559770,9670,9670,9670,9670,0
|
|
20250102,182100,711559770,9670,9670,9670,9670,0
|
|
20250102,182000,711559770,9670,9670,9670,9670,0
|
|
20250102,181900,711559770,9670,9670,9670,9670,0
|
|
20250102,181800,711559770,9670,9670,9670,9670,0
|
|
20250102,181700,711559770,9670,9670,9670,9670,0
|
|
20250102,181600,711559770,9670,9670,9670,9670,0
|
|
20250102,181500,711559770,9670,9670,9670,9670,515
|
|
20250102,181400,711559770,9670,9670,9670,9670,0
|
|
20250102,181300,711559770,9670,9670,9670,9670,0
|
|
20250102,181200,711559770,9670,9670,9670,9670,0
|
|
20250102,181100,711559770,9670,9670,9670,9670,0
|
|
20250102,181000,711559770,9670,9670,9670,9670,0
|
|
20250102,180900,711559770,9670,9670,9670,9670,0
|
|
20250102,180800,711559770,9670,9670,9670,9670,0
|
|
20250102,180700,711559770,9670,9670,9670,9670,0
|
|
20250102,180600,711559770,9670,9670,9670,9670,0
|
|
20250102,180500,711559770,9670,9670,9670,9670,0
|
|
20250102,180400,711559770,9670,9670,9670,9670,0
|
|
20250102,180300,711559770,9670,9670,9670,9670,0
|
|
20250102,180200,711559770,9670,9670,9670,9670,0
|
|
20250102,180100,711559770,9670,9670,9670,9670,0
|
|
20250102,180000,711559770,9670,9670,9670,9670,0
|
|
20250102,175900,711559770,9670,9670,9670,9670,0
|
|
20250102,175800,711559770,9670,9670,9670,9670,0
|
|
20250102,175700,711559770,9670,9670,9670,9670,0
|
|
20250102,175600,711559770,9670,9670,9670,9670,0
|
|
20250102,175500,711559770,9670,9670,9670,9670,0
|
|
20250102,175400,711559770,9670,9670,9670,9670,0
|
|
20250102,175300,711559770,9670,9670,9670,9670,0
|
|
20250102,175200,711559770,9670,9670,9670,9670,0
|
|
20250102,175100,711559770,9670,9670,9670,9670,0
|
|
20250102,175000,711559770,9670,9670,9670,9670,0
|
|
20250102,174900,711559770,9670,9670,9670,9670,0
|
|
20250102,174800,711559770,9670,9670,9670,9670,0
|
|
20250102,174700,711559770,9670,9670,9670,9670,0
|
|
20250102,174600,711559770,9670,9670,9670,9670,0
|
|
20250102,174500,711559770,9670,9670,9670,9670,515
|
|
20250102,174400,711559770,9670,9670,9670,9670,0
|
|
20250102,174300,711559770,9670,9670,9670,9670,0
|
|
20250102,174200,711559770,9670,9670,9670,9670,0
|
|
20250102,174100,711559770,9670,9670,9670,9670,0
|
|
20250102,174000,711559770,9670,9670,9670,9670,0
|
|
20250102,173900,711559770,9670,9670,9670,9670,0
|
|
20250102,173800,711559770,9670,9670,9670,9670,0
|
|
20250102,173700,711559770,9670,9670,9670,9670,0
|
|
20250102,173600,711559770,9670,9670,9670,9670,0
|
|
20250102,173500,711559770,9670,9670,9670,9670,0
|
|
20250102,173400,711559770,9670,9670,9670,9670,0
|
|
20250102,173300,711559770,9670,9670,9670,9670,0
|
|
20250102,173200,711559770,9670,9670,9670,9670,0
|
|
20250102,173100,711559770,9670,9670,9670,9670,0
|
|
20250102,173000,711559770,9670,9670,9670,9670,0
|
|
20250102,172900,711559770,9670,9670,9670,9670,0
|
|
20250102,172800,711559770,9670,9670,9670,9670,0
|
|
20250102,172700,711559770,9670,9670,9670,9670,0
|
|
20250102,172600,711559770,9670,9670,9670,9670,0
|
|
20250102,172500,711559770,9670,9670,9670,9670,0
|
|
20250102,172400,711559770,9670,9670,9670,9670,0
|
|
20250102,172300,711559770,9670,9670,9670,9670,0
|
|
20250102,172200,711559770,9670,9670,9670,9670,0
|
|
20250102,172100,711559770,9670,9670,9670,9670,0
|
|
20250102,172000,711559770,9670,9670,9670,9670,0
|
|
20250102,171900,711559770,9670,9670,9670,9670,0
|
|
20250102,171800,711559770,9670,9670,9670,9670,0
|
|
20250102,171700,711559770,9670,9670,9670,9670,0
|
|
20250102,171600,711559770,9670,9670,9670,9670,0
|
|
20250102,171500,711559770,9670,9670,9670,9670,515
|
|
20250102,171400,711559770,9670,9670,9670,9670,0
|
|
20250102,171300,711559770,9670,9670,9670,9670,0
|
|
20250102,171200,711559770,9670,9670,9670,9670,0
|
|
20250102,171100,711559770,9670,9670,9670,9670,0
|
|
20250102,171000,711559770,9670,9670,9670,9670,0
|
|
20250102,170900,711559770,9670,9670,9670,9670,0
|
|
20250102,170800,711559770,9670,9670,9670,9670,0
|
|
20250102,170700,711559770,9670,9670,9670,9670,0
|
|
20250102,170600,711559770,9670,9670,9670,9670,0
|
|
20250102,170500,711559770,9670,9670,9670,9670,0
|
|
20250102,170400,711559770,9670,9670,9670,9670,0
|
|
20250102,170300,711559770,9670,9670,9670,9670,0
|
|
20250102,170200,711559770,9670,9670,9670,9670,0
|
|
20250102,170100,711559770,9670,9670,9670,9670,0
|
|
20250102,170000,711559770,9670,9670,9670,9670,0
|
|
20250102,165900,711559770,9670,9670,9670,9670,0
|
|
20250102,165800,711559770,9670,9670,9670,9670,0
|
|
20250102,165700,711559770,9670,9670,9670,9670,0
|
|
20250102,165600,711559770,9670,9670,9670,9670,0
|
|
20250102,165500,711559770,9670,9670,9670,9670,0
|
|
20250102,165400,711559770,9670,9670,9670,9670,0
|
|
20250102,165300,711559770,9670,9670,9670,9670,0
|
|
20250102,165200,711559770,9670,9670,9670,9670,0
|
|
20250102,165100,711559770,9670,9670,9670,9670,0
|
|
20250102,165000,711559770,9670,9670,9670,9670,0
|
|
20250102,164900,711559770,9670,9670,9670,9670,0
|
|
20250102,164800,711559770,9670,9670,9670,9670,0
|
|
20250102,164700,711559770,9670,9670,9670,9670,0
|
|
20250102,164600,711559770,9670,9670,9670,9670,0
|
|
20250102,164500,711559770,9670,9670,9670,9670,515
|
|
20250102,164400,711559770,9670,9670,9670,9670,0
|
|
20250102,164300,711559770,9670,9670,9670,9670,0
|
|
20250102,164200,711559770,9670,9670,9670,9670,0
|
|
20250102,164100,711559770,9670,9670,9670,9670,0
|
|
20250102,164000,711559770,9670,9670,9670,9670,0
|
|
20250102,163900,711559770,9670,9670,9670,9670,0
|
|
20250102,163800,711559770,9670,9670,9670,9670,0
|
|
20250102,163700,711559770,9670,9670,9670,9670,0
|
|
20250102,163600,711559770,9670,9670,9670,9670,0
|
|
20250102,163500,711559770,9670,9670,9670,9670,0
|
|
20250102,163400,711559770,9670,9670,9670,9670,0
|
|
20250102,163300,711559770,9670,9670,9670,9670,0
|
|
20250102,163200,711559770,9670,9670,9670,9670,0
|
|
20250102,163100,711559770,9670,9670,9670,9670,0
|
|
20250102,163000,711559770,9670,9670,9670,9670,0
|
|
20250102,162900,711559770,9670,9670,9670,9670,0
|
|
20250102,162800,711559770,9670,9670,9670,9670,0
|
|
20250102,162700,711559770,9670,9670,9670,9670,0
|
|
20250102,162600,711559770,9670,9670,9670,9670,0
|
|
20250102,162500,711559770,9670,9670,9670,9670,0
|
|
20250102,162400,711559770,9670,9670,9670,9670,0
|
|
20250102,162300,711559770,9670,9670,9670,9670,0
|
|
20250102,162200,711559770,9670,9670,9670,9670,0
|
|
20250102,162100,711559770,9670,9670,9670,9670,0
|
|
20250102,162000,711559770,9670,9670,9670,9670,0
|
|
20250102,161900,711559770,9670,9670,9670,9670,0
|
|
20250102,161800,711559770,9670,9670,9670,9670,0
|
|
20250102,161700,711559770,9670,9670,9670,9670,0
|
|
20250102,161600,711559770,9670,9670,9670,9670,0
|
|
20250102,161500,711559770,9670,9670,9670,9670,515
|
|
20250102,161400,711559770,9670,9670,9670,9670,0
|
|
20250102,161300,711559770,9670,9670,9670,9670,0
|
|
20250102,161200,711559770,9670,9670,9670,9670,0
|
|
20250102,161100,711559770,9670,9670,9670,9670,0
|
|
20250102,161000,711559770,9670,9670,9670,9670,0
|
|
20250102,160900,711559770,9670,9670,9670,9670,0
|
|
20250102,160800,711559770,9670,9670,9670,9670,0
|
|
20250102,160700,711559770,9670,9670,9670,9670,0
|
|
20250102,160600,711559770,9670,9670,9670,9670,0
|
|
20250102,160500,711559770,9670,9670,9670,9670,0
|
|
20250102,160400,711559770,9670,9670,9670,9670,0
|
|
20250102,160300,711559770,9670,9670,9670,9670,0
|
|
20250102,160200,711559770,9670,9670,9670,9670,0
|
|
20250102,160100,711559770,9670,9670,9670,9670,0
|
|
20250102,160000,711559770,9670,9670,9670,9670,0
|
|
20250102,155900,711559770,9670,9670,9670,9670,0
|
|
20250102,155800,711559770,9670,9670,9670,9670,0
|
|
20250102,155700,711559770,9670,9670,9670,9670,0
|
|
20250102,155600,711559770,9670,9670,9670,9670,0
|
|
20250102,155500,711559770,9670,9670,9670,9670,0
|
|
20250102,155400,711559770,9670,9670,9670,9670,0
|
|
20250102,155300,711559770,9670,9670,9670,9670,0
|
|
20250102,155200,711559770,9670,9670,9670,9670,0
|
|
20250102,155100,711559770,9670,9670,9670,9670,0
|
|
20250102,155000,711559770,9670,9670,9670,9670,0
|
|
20250102,154900,711559770,9670,9670,9670,9670,0
|
|
20250102,154800,711559770,9670,9670,9670,9670,0
|
|
20250102,154700,711559770,9670,9670,9670,9670,0
|
|
20250102,154600,711559770,9670,9670,9670,9670,0
|
|
20250102,154500,711559770,9670,9670,9670,9670,515
|
|
20250102,154400,711559770,9670,9670,9670,9670,0
|
|
20250102,154300,711559770,9670,9670,9670,9670,0
|
|
20250102,154200,711559770,9670,9670,9670,9670,0
|
|
20250102,154100,711559770,9670,9670,9670,9670,0
|
|
20250102,154000,711559770,9670,9670,9670,9670,0
|
|
20250102,153900,711559770,9670,9670,9670,9670,0
|
|
20250102,153800,711559770,9670,9670,9670,9670,0
|
|
20250102,153700,711559770,9670,9670,9670,9670,0
|
|
20250102,153600,711559770,9670,9670,9670,9670,0
|
|
20250102,153500,711559770,9670,9670,9670,9670,0
|
|
20250102,153400,711559770,9670,9670,9670,9670,0
|
|
20250102,153300,711559770,9670,9670,9670,9670,0
|
|
20250102,153200,711559770,9670,9670,9670,9670,0
|
|
20250102,153100,711559770,9670,9670,9670,9670,0
|
|
20250102,153000,711559770,9670,9670,9670,9670,515
|
|
20250102,152900,706579720,9660,9660,9660,9660,0
|
|
20250102,152800,706579720,9660,9660,9660,9660,0
|
|
20250102,152700,706579720,9660,9660,9660,9660,0
|
|
20250102,152600,706579720,9660,9660,9660,9660,0
|
|
20250102,152500,706579720,9660,9660,9660,9660,0
|
|
20250102,152400,706579720,9660,9660,9660,9660,0
|
|
20250102,152300,706579720,9660,9660,9660,9660,0
|
|
20250102,152200,706579720,9660,9660,9660,9660,0
|
|
20250102,152100,706579720,9660,9660,9660,9660,0
|
|
20250102,152000,706579720,9660,9660,9660,9660,0
|
|
20250102,151900,706579720,9660,9660,9660,9660,1
|
|
20250102,151800,706570060,9640,9680,9680,9640,32
|
|
20250102,151700,706260460,9680,9680,9680,9680,1
|
|
20250102,151600,706250780,9670,9670,9670,9670,504
|
|
20250102,151500,701377100,9630,9650,9660,9630,173
|
|
20250102,151400,699709520,9650,9650,9650,9650,4
|
|
20250102,151300,699670920,9670,9650,9670,9610,4302
|
|
20250102,151200,658276780,9670,9670,9670,9670,4
|
|
20250102,151100,658238100,9660,9670,9670,9640,91
|
|
20250102,151000,657359820,9670,9670,9670,9670,27
|
|
20250102,150900,657098730,9640,9670,9670,9640,17
|
|
20250102,150800,656934500,9640,9670,9670,9640,952
|
|
20250102,150700,647751260,9670,9670,9670,9670,4
|
|
20250102,150600,647712580,9670,9670,9670,9670,2
|
|
20250102,150500,647693240,9670,9670,9670,9670,127
|
|
20250102,150400,646465150,9670,9670,9670,9670,2
|
|
20250102,150300,646445810,9670,9670,9670,9670,183
|
|
20250102,150200,644676200,9660,9660,9660,9660,15
|
|
20250102,150100,644531300,9680,9650,9680,9650,1006
|
|
20250102,150000,634823220,9670,9680,9680,9670,282
|
|
20250102,145900,632096270,9680,9670,9680,9670,12
|
|
20250102,145800,631980150,9670,9670,9670,9670,7
|
|
20250102,145700,631912460,9650,9670,9670,9650,67
|
|
20250102,145600,631264650,9670,9670,9670,9670,41
|
|
20250102,145500,630868180,9670,9660,9670,9660,79
|
|
20250102,145400,630104910,9660,9670,9670,9660,40
|
|
20250102,145300,629718150,9660,9670,9670,9660,66
|
|
20250102,145200,629080020,9670,9670,9670,9670,19
|
|
20250102,145100,628896290,9660,9670,9670,9660,14
|
|
20250102,145000,628760940,9670,9670,9670,9670,26
|
|
20250102,144900,628509520,9670,9650,9680,9650,1507
|
|
20250102,144800,613950520,9650,9650,9650,9650,0
|
|
20250102,144700,613950520,9650,9650,9650,9650,86
|
|
20250102,144600,613120620,9650,9650,9650,9650,38
|
|
20250102,144500,612753920,9650,9650,9650,9650,56
|
|
20250102,144400,612213520,9650,9640,9650,9640,137
|
|
20250102,144300,610891510,9650,9650,9650,9650,120
|
|
20250102,144200,609733510,9650,9650,9650,9650,137
|
|
20250102,144100,608411460,9650,9640,9650,9640,116
|
|
20250102,144000,607292100,9630,9650,9650,9630,706
|
|
20250102,143900,600493200,9650,9650,9650,9650,142
|
|
20250102,143800,599122900,9650,9660,9660,9640,363
|
|
20250102,143700,595622980,9650,9660,9660,9650,1001
|
|
20250102,143600,585963320,9650,9650,9650,9650,4
|
|
20250102,143500,585924720,9660,9660,9660,9660,70
|
|
20250102,143400,585248520,9660,9660,9660,9660,206
|
|
20250102,143300,583258560,9650,9630,9650,9630,2189
|
|
20250102,143200,562134790,9630,9630,9630,9630,0
|
|
20250102,143100,562134790,9630,9630,9630,9630,341
|
|
20250102,143000,558850960,9630,9630,9630,9630,4
|
|
20250102,142900,558812440,9630,9630,9630,9630,0
|
|
20250102,142800,558812440,9630,9630,9630,9630,4
|
|
20250102,142700,558773920,9640,9640,9640,9640,264
|
|
20250102,142600,556228960,9630,9630,9630,9630,0
|
|
20250102,142500,556228960,9630,9630,9630,9630,4
|
|
20250102,142400,556190440,9640,9640,9640,9640,0
|
|
20250102,142300,556190440,9640,9640,9640,9640,1014
|
|
20250102,142200,546415480,9630,9630,9630,9630,170
|
|
20250102,142100,544778380,9630,9630,9630,9630,1653
|
|
20250102,142000,528859990,9620,9630,9630,9620,351
|
|
20250102,141900,525479900,9630,9630,9630,9630,369
|
|
20250102,141800,521926430,9630,9630,9630,9630,0
|
|
20250102,141700,521926430,9630,9630,9630,9630,64
|
|
20250102,141600,521310110,9630,9630,9630,9630,186
|
|
20250102,141500,519518930,9630,9630,9630,9630,814
|
|
20250102,141400,511680110,9630,9630,9630,9630,4
|
|
20250102,141300,511641590,9640,9640,9640,9640,0
|
|
20250102,141200,511641590,9640,9640,9640,9630,89
|
|
20250102,141100,510783670,9640,9640,9640,9640,13
|
|
20250102,141000,510658350,9630,9640,9640,9630,184
|
|
20250102,140900,508885490,9640,9640,9640,9640,254
|
|
20250102,140800,506436930,9640,9640,9640,9640,0
|
|
20250102,140700,506436930,9640,9640,9640,9640,0
|
|
20250102,140600,506436930,9640,9640,9640,9640,4
|
|
20250102,140500,506398370,9640,9650,9650,9640,121
|
|
20250102,140400,505231670,9640,9640,9640,9640,4
|
|
20250102,140300,505193110,9640,9640,9640,9640,0
|
|
20250102,140200,505193110,9640,9640,9640,9640,0
|
|
20250102,140100,505193110,9640,9640,9640,9640,4
|
|
20250102,140000,505154550,9640,9640,9640,9640,8
|
|
20250102,135900,505077430,9640,9640,9640,9640,0
|
|
20250102,135800,505077430,9640,9640,9640,9640,4
|
|
20250102,135700,505038870,9640,9630,9640,9630,1609
|
|
20250102,135600,489538110,9640,9630,9640,9630,9
|
|
20250102,135500,489451390,9630,9630,9630,9630,88
|
|
20250102,135400,488603950,9630,9630,9630,9630,1800
|
|
20250102,135300,471269950,9640,9640,9640,9630,68
|
|
20250102,135200,470614470,9640,9640,9640,9640,8
|
|
20250102,135100,470537350,9630,9630,9630,9630,0
|
|
20250102,135000,470537350,9630,9630,9630,9630,6
|
|
20250102,134900,470479570,9630,9630,9630,9630,96
|
|
20250102,134800,469555090,9630,9630,9630,9630,4
|
|
20250102,134700,469516570,9630,9630,9630,9630,0
|
|
20250102,134600,469516570,9630,9630,9630,9630,0
|
|
20250102,134500,469516570,9630,9640,9640,9630,81
|
|
20250102,134400,468736520,9640,9640,9640,9640,2
|
|
20250102,134300,468717240,9640,9630,9640,9630,162
|
|
20250102,134200,467155680,9630,9630,9630,9630,7
|
|
20250102,134100,467088270,9630,9630,9630,9630,0
|
|
20250102,134000,467088270,9630,9630,9630,9630,89
|
|
20250102,133900,466231200,9630,9630,9630,9630,224
|
|
20250102,133800,464074080,9630,9630,9630,9630,12
|
|
20250102,133700,463958520,9640,9620,9640,9620,253
|
|
20250102,133600,461524140,9640,9640,9640,9640,0
|
|
20250102,133500,461524140,9640,9630,9640,9630,70
|
|
20250102,133400,460849800,9630,9630,9630,9630,532
|
|
20250102,133300,455726640,9620,9620,9620,9620,0
|
|
20250102,133200,455726640,9620,9630,9630,9620,75
|
|
20250102,133100,455005130,9630,9630,9630,9630,1215
|
|
20250102,133000,443304680,9630,9630,9630,9630,42
|
|
20250102,132900,442900220,9640,9630,9640,9630,399
|
|
20250102,132800,439057370,9630,9630,9630,9630,91
|
|
20250102,132700,438181040,9640,9640,9640,9640,94
|
|
20250102,132600,437274880,9630,9630,9630,9630,4
|
|
20250102,132500,437236360,9630,9630,9630,9630,63
|
|
20250102,132400,436629670,9630,9630,9650,9630,415
|
|
20250102,132300,432633100,9640,9640,9640,9640,40
|
|
20250102,132200,432247500,9640,9640,9640,9640,57
|
|
20250102,132100,431698020,9640,9650,9650,9640,225
|
|
20250102,132000,429527760,9640,9640,9640,9640,0
|
|
20250102,131900,429527760,9640,9640,9640,9640,54
|
|
20250102,131800,429007200,9640,9640,9640,9640,61
|
|
20250102,131700,428419160,9650,9650,9650,9650,8
|
|
20250102,131600,428341960,9650,9640,9650,9640,101
|
|
20250102,131500,427368160,9660,9660,9660,9660,7
|
|
20250102,131400,427300540,9660,9660,9660,9640,100
|
|
20250102,131300,426336300,9630,9640,9660,9630,117
|
|
20250102,131200,425208320,9640,9640,9660,9640,343
|
|
20250102,131100,421901680,9660,9650,9660,9640,100
|
|
20250102,131000,420937210,9650,9650,9650,9650,4
|
|
20250102,130900,420898610,9650,9650,9650,9650,65
|
|
20250102,130800,420271360,9650,9660,9660,9650,122
|
|
20250102,130700,419093590,9660,9660,9660,9660,543
|
|
20250102,130600,413848210,9660,9660,9660,9660,69
|
|
20250102,130500,413181670,9670,9660,9670,9660,252
|
|
20250102,130400,410745820,9670,9670,9670,9660,163
|
|
20250102,130300,409169650,9670,9670,9670,9660,768
|
|
20250102,130200,401745340,9660,9660,9660,9660,70
|
|
20250102,130100,401069140,9670,9650,9670,9650,132
|
|
20250102,130000,399795100,9650,9660,9660,9650,143
|
|
20250102,125900,398414350,9660,9660,9660,9660,0
|
|
20250102,125800,398414350,9660,9660,9660,9660,157
|
|
20250102,125700,396897730,9660,9690,9690,9660,12096
|
|
20250102,125600,279826730,9690,9690,9690,9690,117
|
|
20250102,125500,278693000,9690,9690,9690,9680,163
|
|
20250102,125400,277114350,9680,9690,9690,9680,13
|
|
20250102,125300,276988420,9690,9690,9690,9690,6
|
|
20250102,125200,276930280,9680,9690,9690,9680,136
|
|
20250102,125100,275613220,9690,9690,9690,9690,11
|
|
20250102,125000,275506630,9690,9690,9690,9690,14
|
|
20250102,124900,275370970,9680,9690,9690,9680,102
|
|
20250102,124800,274383480,9690,9680,9690,9680,138
|
|
20250102,124700,273047560,9680,9690,9690,9680,112
|
|
20250102,124600,271963230,9690,9690,9690,9680,18
|
|
20250102,124500,271788850,9690,9690,9690,9690,83
|
|
20250102,124400,270984580,9690,9690,9690,9690,940
|
|
20250102,124300,261875980,9710,9710,9710,9710,2
|
|
20250102,124200,261856560,9690,9690,9690,9690,0
|
|
20250102,124100,261856560,9690,9710,9710,9690,39
|
|
20250102,124000,261478610,9700,9700,9700,9700,115
|
|
20250102,123900,260363110,9700,9700,9700,9700,8
|
|
20250102,123800,260285510,9690,9700,9700,9690,41
|
|
20250102,123700,259887850,9690,9700,9700,9690,748
|
|
20250102,123600,252637570,9710,9690,9710,9690,138
|
|
20250102,123500,251300210,9710,9690,9710,9690,186
|
|
20250102,123400,249496550,9710,9710,9710,9710,2
|
|
20250102,123300,249477130,9690,9690,9690,9690,5
|
|
20250102,123200,249428680,9700,9700,9700,9700,0
|
|
20250102,123100,249428680,9700,9700,9700,9700,0
|
|
20250102,123000,249428680,9700,9710,9710,9700,107
|
|
20250102,122900,248390760,9710,9700,9710,9700,9
|
|
20250102,122800,248303380,9700,9690,9700,9690,14
|
|
20250102,122700,248167630,9700,9700,9700,9690,13
|
|
20250102,122600,248041540,9700,9690,9700,9690,560
|
|
20250102,122500,242609780,9700,9710,9710,9700,497
|
|
20250102,122400,237788390,9710,9710,9710,9710,0
|
|
20250102,122300,237788390,9710,9710,9710,9710,2
|
|
20250102,122200,237768970,9700,9710,9710,9700,10
|
|
20250102,122100,237671920,9700,9710,9710,9700,102
|
|
20250102,122000,236682500,9700,9700,9700,9700,50
|
|
20250102,121900,236197500,9700,9700,9700,9700,8
|
|
20250102,121800,236119900,9700,9690,9700,9680,181
|
|
20250102,121700,234365950,9690,9690,9690,9680,686
|
|
20250102,121600,227718670,9690,9690,9690,9690,342
|
|
20250102,121500,224404690,9690,9690,9690,9690,10
|
|
20250102,121400,224307790,9680,9690,9690,9680,9
|
|
20250102,121300,224220660,9690,9690,9690,9690,100
|
|
20250102,121200,223251660,9690,9680,9690,9680,7
|
|
20250102,121100,223183880,9690,9690,9690,9690,0
|
|
20250102,121000,223183880,9690,9690,9690,9690,2
|
|
20250102,120900,223164500,9680,9680,9680,9680,27
|
|
20250102,120800,222903140,9690,9690,9690,9690,4
|
|
20250102,120700,222864380,9690,9690,9690,9690,0
|
|
20250102,120600,222864380,9690,9690,9690,9680,25
|
|
20250102,120500,222622240,9690,9690,9690,9690,2
|
|
20250102,120400,222602860,9690,9690,9690,9680,24
|
|
20250102,120300,222370350,9690,9690,9690,9690,22
|
|
20250102,120200,222157170,9690,9690,9690,9690,0
|
|
20250102,120100,222157170,9690,9680,9690,9680,7
|
|
20250102,120000,222089390,9680,9680,9680,9680,1
|
|
20250102,115900,222079710,9680,9680,9680,9680,0
|
|
20250102,115800,222079710,9680,9680,9680,9680,5
|
|
20250102,115700,222031310,9690,9700,9700,9690,191
|
|
20250102,115600,220180440,9700,9690,9700,9690,11
|
|
20250102,115500,220073790,9700,9700,9700,9700,220
|
|
20250102,115400,217939790,9710,9700,9710,9700,191
|
|
20250102,115300,216087070,9700,9700,9700,9700,5
|
|
20250102,115200,216038570,9700,9710,9710,9700,49
|
|
20250102,115100,215563250,9700,9700,9700,9700,119
|
|
20250102,115000,214408950,9710,9710,9710,9710,2
|
|
20250102,114900,214389530,9710,9710,9710,9710,0
|
|
20250102,114800,214389530,9710,9710,9710,9710,2
|
|
20250102,114700,214370110,9700,9700,9700,9700,91
|
|
20250102,114600,213487410,9690,9690,9690,9690,344
|
|
20250102,114500,210154050,9690,9690,9690,9690,6
|
|
20250102,114400,210095910,9690,9690,9690,9690,49
|
|
20250102,114300,209621100,9690,9680,9690,9680,17
|
|
20250102,114200,209456520,9690,9690,9690,9690,1
|
|
20250102,114100,209446830,9690,9690,9690,9690,5
|
|
20250102,114000,209398380,9680,9680,9680,9680,100
|
|
20250102,113900,208430380,9680,9690,9690,9680,54
|
|
20250102,113800,207907640,9680,9680,9680,9680,22
|
|
20250102,113700,207694680,9690,9690,9690,9690,2
|
|
20250102,113600,207675300,9690,9690,9690,9690,122
|
|
20250102,113500,206493120,9690,9690,9690,9690,10
|
|
20250102,113400,206396220,9690,9690,9690,9690,12
|
|
20250102,113300,206279940,9670,9670,9670,9670,304
|
|
20250102,113200,203340260,9690,9690,9690,9690,0
|
|
20250102,113100,203340260,9690,9680,9690,9680,163
|
|
20250102,113000,201762390,9690,9680,9690,9680,829
|
|
20250102,112900,193737630,9690,9690,9690,9690,0
|
|
20250102,112800,193737630,9690,9690,9690,9690,2
|
|
20250102,112700,193718250,9690,9690,9690,9690,2
|
|
20250102,112600,193698870,9690,9690,9690,9690,102
|
|
20250102,112500,192710490,9690,9690,9690,9690,2
|
|
20250102,112400,192691110,9690,9690,9690,9690,0
|
|
20250102,112300,192691110,9690,9680,9690,9680,39
|
|
20250102,112200,192313560,9690,9690,9690,9690,160
|
|
20250102,112100,190763160,9690,9690,9690,9690,5
|
|
20250102,112000,190714710,9680,9680,9680,9680,363
|
|
20250102,111900,187200870,9680,9680,9680,9680,0
|
|
20250102,111800,187200870,9680,9680,9680,9680,150
|
|
20250102,111700,185748870,9680,9680,9680,9680,0
|
|
20250102,111600,185748870,9680,9680,9680,9680,515
|
|
20250102,111500,180763670,9690,9700,9700,9690,546
|
|
20250102,111400,175470210,9710,9700,9710,9700,520
|
|
20250102,111300,170426200,9710,9710,9710,9710,1
|
|
20250102,111200,170416490,9710,9710,9710,9710,2
|
|
20250102,111100,170397070,9710,9710,9710,9710,0
|
|
20250102,111000,170397070,9710,9710,9710,9710,2
|
|
20250102,110900,170377650,9710,9710,9710,9710,1
|
|
20250102,110800,170367940,9710,9700,9710,9700,148
|
|
20250102,110700,168932320,9700,9700,9700,9700,12
|
|
20250102,110600,168815920,9700,9700,9700,9700,0
|
|
20250102,110500,168815920,9700,9700,9700,9700,0
|
|
20250102,110400,168815920,9700,9700,9700,9700,1296
|
|
20250102,110300,156244720,9710,9710,9710,9710,2
|
|
20250102,110200,156225300,9710,9710,9710,9710,8
|
|
20250102,110100,156147620,9700,9700,9700,9700,0
|
|
20250102,110000,156147620,9700,9700,9710,9700,187
|
|
20250102,105900,154333610,9720,9720,9720,9720,2
|
|
20250102,105800,154314170,9720,9720,9720,9720,2
|
|
20250102,105700,154294730,9700,9700,9700,9700,0
|
|
20250102,105600,154294730,9700,9700,9700,9700,160
|
|
20250102,105500,152742730,9700,9710,9710,9700,130
|
|
20250102,105400,151480680,9720,9710,9720,9710,237
|
|
20250102,105300,149177740,9710,9710,9710,9710,14
|
|
20250102,105200,149041800,9700,9700,9700,9700,88
|
|
20250102,105100,148188200,9700,9690,9700,9690,118
|
|
20250102,105000,147044410,9680,9690,9690,9680,164
|
|
20250102,104900,145455500,9700,9700,9700,9690,19
|
|
20250102,104800,145271350,9700,9710,9710,9700,19
|
|
20250102,104700,145087020,9690,9690,9720,9690,84
|
|
20250102,104600,144273030,9680,9700,9700,9680,668
|
|
20250102,104500,137800400,9700,9710,9710,9700,1141
|
|
20250102,104400,126730310,9720,9720,9720,9720,132
|
|
20250102,104300,125447270,9730,9720,9730,9720,111
|
|
20250102,104200,124367990,9720,9710,9720,9710,4
|
|
20250102,104100,124329130,9710,9720,9720,9710,36
|
|
20250102,104000,123979540,9720,9700,9720,9700,26
|
|
20250102,103900,123727220,9700,9710,9720,9700,96
|
|
20250102,103800,122795100,9730,9730,9730,9730,2
|
|
20250102,103700,122775640,9730,9710,9730,9710,64
|
|
20250102,103600,122154180,9710,9700,9710,9700,508
|
|
20250102,103500,117226000,9720,9720,9730,9700,862
|
|
20250102,103400,108862710,9720,9730,9730,9720,353
|
|
20250102,103300,105430470,9730,9720,9730,9720,38
|
|
20250102,103200,105061060,9710,9710,9710,9710,24
|
|
20250102,103100,104828020,9720,9710,9730,9700,213
|
|
20250102,103000,102759680,9720,9730,9730,9720,834
|
|
20250102,102900,94653140,9730,9740,9740,9730,83
|
|
20250102,102800,93845530,9740,9730,9740,9730,11
|
|
20250102,102700,93738490,9730,9730,9730,9730,776
|
|
20250102,102600,86188010,9730,9730,9730,9730,47
|
|
20250102,102500,85730700,9730,9720,9730,9720,206
|
|
20250102,102400,83726520,9720,9720,9720,9720,49
|
|
20250102,102300,83250240,9720,9720,9720,9720,36
|
|
20250102,102200,82900320,9720,9720,9720,9720,6
|
|
20250102,102100,82842000,9730,9710,9730,9710,12
|
|
20250102,102000,82725440,9710,9710,9710,9700,62
|
|
20250102,101900,82123450,9710,9710,9710,9710,200
|
|
20250102,101800,80181450,9710,9710,9730,9710,706
|
|
20250102,101700,73324700,9710,9710,9710,9710,0
|
|
20250102,101600,73324700,9710,9690,9710,9690,372
|
|
20250102,101500,69716660,9690,9670,9690,9670,1748
|
|
20250102,101400,52801220,9670,9650,9670,9650,436
|
|
20250102,101300,48588410,9650,9640,9650,9630,350
|
|
20250102,101200,45216700,9650,9630,9660,9630,456
|
|
20250102,101100,40817350,9630,9650,9660,9630,1339
|
|
20250102,101000,27909410,9640,9640,9640,9630,547
|
|
20250102,100900,22636800,9630,9640,9640,9620,156
|
|
20250102,100800,21135500,9640,9640,9640,9630,406
|
|
20250102,100700,17225430,9620,9620,9620,9620,0
|
|
20250102,100600,17225430,9620,9620,9620,9620,11
|
|
20250102,100500,17119610,9630,9640,9640,9630,382
|
|
20250102,100400,13440860,9630,9650,9650,9630,690
|
|
20250102,100300,6796040,9650,9650,9650,9650,25
|
|
20250102,100200,6554790,9630,9650,9650,9630,58
|
|
20250102,100100,5995810,9650,9650,9660,9650,20
|
|
20250102,100000,5802790,9660,9610,9660,9610,589
|