561 lines
26 KiB
CSV
561 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191800,57161790,6610,6610,6610,6610,150
|
|
20250102,191700,57161790,6610,6610,6610,6610,0
|
|
20250102,191600,57161790,6610,6610,6610,6610,0
|
|
20250102,191500,57161790,6610,6610,6610,6610,0
|
|
20250102,191400,57161790,6610,6610,6610,6610,0
|
|
20250102,191300,57161790,6610,6610,6610,6610,0
|
|
20250102,191200,57161790,6610,6610,6610,6610,0
|
|
20250102,191100,57161790,6610,6610,6610,6610,0
|
|
20250102,191000,57161790,6610,6610,6610,6610,0
|
|
20250102,190900,57161790,6610,6610,6610,6610,0
|
|
20250102,190800,57161790,6610,6610,6610,6610,0
|
|
20250102,190700,57161790,6610,6610,6610,6610,0
|
|
20250102,190600,57161790,6610,6610,6610,6610,0
|
|
20250102,190500,57161790,6610,6610,6610,6610,0
|
|
20250102,190400,57161790,6610,6610,6610,6610,0
|
|
20250102,190300,57161790,6610,6610,6610,6610,0
|
|
20250102,190200,57161790,6610,6610,6610,6610,0
|
|
20250102,190100,57161790,6610,6610,6610,6610,0
|
|
20250102,190000,57161790,6610,6610,6610,6610,0
|
|
20250102,185900,57161790,6610,6610,6610,6610,0
|
|
20250102,185800,57161790,6610,6610,6610,6610,0
|
|
20250102,185700,57161790,6610,6610,6610,6610,0
|
|
20250102,185600,57161790,6610,6610,6610,6610,0
|
|
20250102,185500,57161790,6610,6610,6610,6610,0
|
|
20250102,185400,57161790,6610,6610,6610,6610,0
|
|
20250102,185300,57161790,6610,6610,6610,6610,0
|
|
20250102,185200,57161790,6610,6610,6610,6610,0
|
|
20250102,185100,57161790,6610,6610,6610,6610,0
|
|
20250102,185000,57161790,6610,6610,6610,6610,0
|
|
20250102,184900,57161790,6610,6610,6610,6610,0
|
|
20250102,184800,57161790,6610,6610,6610,6610,150
|
|
20250102,184700,57161790,6610,6610,6610,6610,0
|
|
20250102,184600,57161790,6610,6610,6610,6610,0
|
|
20250102,184500,57161790,6610,6610,6610,6610,0
|
|
20250102,184400,57161790,6610,6610,6610,6610,0
|
|
20250102,184300,57161790,6610,6610,6610,6610,0
|
|
20250102,184200,57161790,6610,6610,6610,6610,0
|
|
20250102,184100,57161790,6610,6610,6610,6610,0
|
|
20250102,184000,57161790,6610,6610,6610,6610,0
|
|
20250102,183900,57161790,6610,6610,6610,6610,0
|
|
20250102,183800,57161790,6610,6610,6610,6610,0
|
|
20250102,183700,57161790,6610,6610,6610,6610,0
|
|
20250102,183600,57161790,6610,6610,6610,6610,0
|
|
20250102,183500,57161790,6610,6610,6610,6610,0
|
|
20250102,183400,57161790,6610,6610,6610,6610,0
|
|
20250102,183300,57161790,6610,6610,6610,6610,0
|
|
20250102,183200,57161790,6610,6610,6610,6610,0
|
|
20250102,183100,57161790,6610,6610,6610,6610,0
|
|
20250102,183000,57161790,6610,6610,6610,6610,0
|
|
20250102,182900,57161790,6610,6610,6610,6610,0
|
|
20250102,182800,57161790,6610,6610,6610,6610,0
|
|
20250102,182700,57161790,6610,6610,6610,6610,0
|
|
20250102,182600,57161790,6610,6610,6610,6610,0
|
|
20250102,182500,57161790,6610,6610,6610,6610,0
|
|
20250102,182400,57161790,6610,6610,6610,6610,0
|
|
20250102,182300,57161790,6610,6610,6610,6610,0
|
|
20250102,182200,57161790,6610,6610,6610,6610,0
|
|
20250102,182100,57161790,6610,6610,6610,6610,0
|
|
20250102,182000,57161790,6610,6610,6610,6610,0
|
|
20250102,181900,57161790,6610,6610,6610,6610,0
|
|
20250102,181800,57161790,6610,6610,6610,6610,150
|
|
20250102,181700,57161790,6610,6610,6610,6610,0
|
|
20250102,181600,57161790,6610,6610,6610,6610,0
|
|
20250102,181500,57161790,6610,6610,6610,6610,0
|
|
20250102,181400,57161790,6610,6610,6610,6610,0
|
|
20250102,181300,57161790,6610,6610,6610,6610,0
|
|
20250102,181200,57161790,6610,6610,6610,6610,0
|
|
20250102,181100,57161790,6610,6610,6610,6610,0
|
|
20250102,181000,57161790,6610,6610,6610,6610,0
|
|
20250102,180900,57161790,6610,6610,6610,6610,0
|
|
20250102,180800,57161790,6610,6610,6610,6610,0
|
|
20250102,180700,57161790,6610,6610,6610,6610,0
|
|
20250102,180600,57161790,6610,6610,6610,6610,0
|
|
20250102,180500,57161790,6610,6610,6610,6610,0
|
|
20250102,180400,57161790,6610,6610,6610,6610,0
|
|
20250102,180300,57161790,6610,6610,6610,6610,0
|
|
20250102,180200,57161790,6610,6610,6610,6610,0
|
|
20250102,180100,57161790,6610,6610,6610,6610,0
|
|
20250102,180000,57161790,6610,6610,6610,6610,0
|
|
20250102,175900,57161790,6610,6610,6610,6610,0
|
|
20250102,175800,57161790,6610,6610,6610,6610,0
|
|
20250102,175700,57161790,6610,6610,6610,6610,0
|
|
20250102,175600,57161790,6610,6610,6610,6610,0
|
|
20250102,175500,57161790,6610,6610,6610,6610,0
|
|
20250102,175400,57161790,6610,6610,6610,6610,0
|
|
20250102,175300,57161790,6610,6610,6610,6610,0
|
|
20250102,175200,57161790,6610,6610,6610,6610,0
|
|
20250102,175100,57161790,6610,6610,6610,6610,0
|
|
20250102,175000,57161790,6610,6610,6610,6610,0
|
|
20250102,174900,57161790,6610,6610,6610,6610,0
|
|
20250102,174800,57161790,6610,6610,6610,6610,150
|
|
20250102,174700,57161790,6610,6610,6610,6610,0
|
|
20250102,174600,57161790,6610,6610,6610,6610,0
|
|
20250102,174500,57161790,6610,6610,6610,6610,0
|
|
20250102,174400,57161790,6610,6610,6610,6610,0
|
|
20250102,174300,57161790,6610,6610,6610,6610,0
|
|
20250102,174200,57161790,6610,6610,6610,6610,0
|
|
20250102,174100,57161790,6610,6610,6610,6610,0
|
|
20250102,174000,57161790,6610,6610,6610,6610,0
|
|
20250102,173900,57161790,6610,6610,6610,6610,0
|
|
20250102,173800,57161790,6610,6610,6610,6610,0
|
|
20250102,173700,57161790,6610,6610,6610,6610,0
|
|
20250102,173600,57161790,6610,6610,6610,6610,0
|
|
20250102,173500,57161790,6610,6610,6610,6610,0
|
|
20250102,173400,57161790,6610,6610,6610,6610,0
|
|
20250102,173300,57161790,6610,6610,6610,6610,0
|
|
20250102,173200,57161790,6610,6610,6610,6610,0
|
|
20250102,173100,57161790,6610,6610,6610,6610,0
|
|
20250102,173000,57161790,6610,6610,6610,6610,0
|
|
20250102,172900,57161790,6610,6610,6610,6610,0
|
|
20250102,172800,57161790,6610,6610,6610,6610,0
|
|
20250102,172700,57161790,6610,6610,6610,6610,0
|
|
20250102,172600,57161790,6610,6610,6610,6610,0
|
|
20250102,172500,57161790,6610,6610,6610,6610,0
|
|
20250102,172400,57161790,6610,6610,6610,6610,0
|
|
20250102,172300,57161790,6610,6610,6610,6610,0
|
|
20250102,172200,57161790,6610,6610,6610,6610,0
|
|
20250102,172100,57161790,6610,6610,6610,6610,0
|
|
20250102,172000,57161790,6610,6610,6610,6610,0
|
|
20250102,171900,57161790,6610,6610,6610,6610,0
|
|
20250102,171800,57161790,6610,6610,6610,6610,150
|
|
20250102,171700,57161790,6610,6610,6610,6610,0
|
|
20250102,171600,57161790,6610,6610,6610,6610,0
|
|
20250102,171500,57161790,6610,6610,6610,6610,0
|
|
20250102,171400,57161790,6610,6610,6610,6610,0
|
|
20250102,171300,57161790,6610,6610,6610,6610,0
|
|
20250102,171200,57161790,6610,6610,6610,6610,0
|
|
20250102,171100,57161790,6610,6610,6610,6610,0
|
|
20250102,171000,57161790,6610,6610,6610,6610,0
|
|
20250102,170900,57161790,6610,6610,6610,6610,0
|
|
20250102,170800,57161790,6610,6610,6610,6610,0
|
|
20250102,170700,57161790,6610,6610,6610,6610,0
|
|
20250102,170600,57161790,6610,6610,6610,6610,0
|
|
20250102,170500,57161790,6610,6610,6610,6610,0
|
|
20250102,170400,57161790,6610,6610,6610,6610,0
|
|
20250102,170300,57161790,6610,6610,6610,6610,0
|
|
20250102,170200,57161790,6610,6610,6610,6610,0
|
|
20250102,170100,57161790,6610,6610,6610,6610,0
|
|
20250102,170000,57161790,6610,6610,6610,6610,0
|
|
20250102,165900,57161790,6610,6610,6610,6610,0
|
|
20250102,165800,57161790,6610,6610,6610,6610,0
|
|
20250102,165700,57161790,6610,6610,6610,6610,0
|
|
20250102,165600,57161790,6610,6610,6610,6610,0
|
|
20250102,165500,57161790,6610,6610,6610,6610,0
|
|
20250102,165400,57161790,6610,6610,6610,6610,0
|
|
20250102,165300,57161790,6610,6610,6610,6610,0
|
|
20250102,165200,57161790,6610,6610,6610,6610,0
|
|
20250102,165100,57161790,6610,6610,6610,6610,0
|
|
20250102,165000,57161790,6610,6610,6610,6610,0
|
|
20250102,164900,57161790,6610,6610,6610,6610,0
|
|
20250102,164800,57161790,6610,6610,6610,6610,150
|
|
20250102,164700,57161790,6610,6610,6610,6610,0
|
|
20250102,164600,57161790,6610,6610,6610,6610,0
|
|
20250102,164500,57161790,6610,6610,6610,6610,0
|
|
20250102,164400,57161790,6610,6610,6610,6610,0
|
|
20250102,164300,57161790,6610,6610,6610,6610,0
|
|
20250102,164200,57161790,6610,6610,6610,6610,0
|
|
20250102,164100,57161790,6610,6610,6610,6610,0
|
|
20250102,164000,57161790,6610,6610,6610,6610,0
|
|
20250102,163900,57161790,6610,6610,6610,6610,0
|
|
20250102,163800,57161790,6610,6610,6610,6610,0
|
|
20250102,163700,57161790,6610,6610,6610,6610,0
|
|
20250102,163600,57161790,6610,6610,6610,6610,0
|
|
20250102,163500,57161790,6610,6610,6610,6610,0
|
|
20250102,163400,57161790,6610,6610,6610,6610,0
|
|
20250102,163300,57161790,6610,6610,6610,6610,0
|
|
20250102,163200,57161790,6610,6610,6610,6610,0
|
|
20250102,163100,57161790,6610,6610,6610,6610,0
|
|
20250102,163000,57161790,6610,6610,6610,6610,0
|
|
20250102,162900,57161790,6610,6610,6610,6610,0
|
|
20250102,162800,57161790,6610,6610,6610,6610,0
|
|
20250102,162700,57161790,6610,6610,6610,6610,0
|
|
20250102,162600,57161790,6610,6610,6610,6610,0
|
|
20250102,162500,57161790,6610,6610,6610,6610,0
|
|
20250102,162400,57161790,6610,6610,6610,6610,0
|
|
20250102,162300,57161790,6610,6610,6610,6610,0
|
|
20250102,162200,57161790,6610,6610,6610,6610,0
|
|
20250102,162100,57161790,6610,6610,6610,6610,0
|
|
20250102,162000,57161790,6610,6610,6610,6610,0
|
|
20250102,161900,57161790,6610,6610,6610,6610,0
|
|
20250102,161800,57161790,6610,6610,6610,6610,150
|
|
20250102,161700,57161790,6610,6610,6610,6610,0
|
|
20250102,161600,57161790,6610,6610,6610,6610,0
|
|
20250102,161500,57161790,6610,6610,6610,6610,0
|
|
20250102,161400,57161790,6610,6610,6610,6610,0
|
|
20250102,161300,57161790,6610,6610,6610,6610,0
|
|
20250102,161200,57161790,6610,6610,6610,6610,0
|
|
20250102,161100,57161790,6610,6610,6610,6610,0
|
|
20250102,161000,57161790,6610,6610,6610,6610,0
|
|
20250102,160900,57161790,6610,6610,6610,6610,0
|
|
20250102,160800,57161790,6610,6610,6610,6610,0
|
|
20250102,160700,57161790,6610,6610,6610,6610,0
|
|
20250102,160600,57161790,6610,6610,6610,6610,0
|
|
20250102,160500,57161790,6610,6610,6610,6610,0
|
|
20250102,160400,57161790,6610,6610,6610,6610,0
|
|
20250102,160300,57161790,6610,6610,6610,6610,0
|
|
20250102,160200,57161790,6610,6610,6610,6610,0
|
|
20250102,160100,57161790,6610,6610,6610,6610,0
|
|
20250102,160000,57161790,6610,6610,6610,6610,0
|
|
20250102,155900,57161790,6610,6610,6610,6610,0
|
|
20250102,155800,57161790,6610,6610,6610,6610,0
|
|
20250102,155700,57161790,6610,6610,6610,6610,0
|
|
20250102,155600,57161790,6610,6610,6610,6610,0
|
|
20250102,155500,57161790,6610,6610,6610,6610,0
|
|
20250102,155400,57161790,6610,6610,6610,6610,0
|
|
20250102,155300,57161790,6610,6610,6610,6610,0
|
|
20250102,155200,57161790,6610,6610,6610,6610,0
|
|
20250102,155100,57161790,6610,6610,6610,6610,0
|
|
20250102,155000,57161790,6610,6610,6610,6610,0
|
|
20250102,154900,57161790,6610,6610,6610,6610,0
|
|
20250102,154800,57161790,6610,6610,6610,6610,150
|
|
20250102,154700,57161790,6610,6610,6610,6610,0
|
|
20250102,154600,57161790,6610,6610,6610,6610,0
|
|
20250102,154500,57161790,6610,6610,6610,6610,0
|
|
20250102,154400,57161790,6610,6610,6610,6610,0
|
|
20250102,154300,57161790,6610,6610,6610,6610,0
|
|
20250102,154200,57161790,6610,6610,6610,6610,0
|
|
20250102,154100,57161790,6610,6610,6610,6610,0
|
|
20250102,154000,57161790,6610,6610,6610,6610,0
|
|
20250102,153900,57161790,6610,6610,6610,6610,0
|
|
20250102,153800,57161790,6610,6610,6610,6610,0
|
|
20250102,153700,57161790,6610,6610,6610,6610,0
|
|
20250102,153600,57161790,6610,6610,6610,6610,0
|
|
20250102,153500,57161790,6610,6610,6610,6610,0
|
|
20250102,153400,57161790,6610,6610,6610,6610,0
|
|
20250102,153300,57161790,6610,6610,6610,6610,0
|
|
20250102,153200,57161790,6610,6610,6610,6610,0
|
|
20250102,153100,57161790,6610,6610,6610,6610,0
|
|
20250102,153000,57161790,6610,6610,6610,6610,150
|
|
20250102,152900,56170290,6610,6610,6610,6610,0
|
|
20250102,152800,56170290,6610,6610,6610,6610,0
|
|
20250102,152700,56170290,6610,6610,6610,6610,0
|
|
20250102,152600,56170290,6610,6610,6610,6610,0
|
|
20250102,152500,56170290,6610,6610,6610,6610,0
|
|
20250102,152400,56170290,6610,6610,6610,6610,0
|
|
20250102,152300,56170290,6610,6610,6610,6610,0
|
|
20250102,152200,56170290,6610,6610,6610,6610,0
|
|
20250102,152100,56170290,6610,6610,6610,6610,0
|
|
20250102,152000,56170290,6610,6610,6610,6610,0
|
|
20250102,151900,56170290,6610,6610,6610,6610,0
|
|
20250102,151800,56170290,6610,6610,6610,6610,0
|
|
20250102,151700,56170290,6610,6610,6610,6610,0
|
|
20250102,151600,56170290,6610,6610,6610,6610,0
|
|
20250102,151500,56170290,6610,6610,6610,6610,0
|
|
20250102,151400,56170290,6610,6610,6610,6610,0
|
|
20250102,151300,56170290,6610,6610,6610,6610,0
|
|
20250102,151200,56170290,6610,6610,6610,6610,0
|
|
20250102,151100,56170290,6610,6610,6610,6610,0
|
|
20250102,151000,56170290,6610,6610,6610,6610,0
|
|
20250102,150900,56170290,6610,6610,6610,6610,0
|
|
20250102,150800,56170290,6610,6610,6610,6610,0
|
|
20250102,150700,56170290,6610,6610,6610,6610,4
|
|
20250102,150600,56143850,6610,6610,6610,6610,0
|
|
20250102,150500,56143850,6610,6610,6610,6610,0
|
|
20250102,150400,56143850,6610,6610,6610,6610,1
|
|
20250102,150300,56137240,6590,6590,6590,6590,260
|
|
20250102,150200,54423840,6610,6610,6610,6610,0
|
|
20250102,150100,54423840,6610,6610,6610,6610,0
|
|
20250102,150000,54423840,6610,6610,6610,6610,100
|
|
20250102,145900,53762840,6610,6610,6610,6610,0
|
|
20250102,145800,53762840,6610,6610,6610,6610,0
|
|
20250102,145700,53762840,6610,6610,6610,6610,0
|
|
20250102,145600,53762840,6610,6610,6610,6610,15
|
|
20250102,145500,53663690,6610,6610,6610,6610,0
|
|
20250102,145400,53663690,6610,6610,6610,6610,0
|
|
20250102,145300,53663690,6610,6610,6610,6610,8
|
|
20250102,145200,53610810,6610,6610,6610,6610,0
|
|
20250102,145100,53610810,6610,6610,6610,6610,0
|
|
20250102,145000,53610810,6610,6610,6610,6610,0
|
|
20250102,144900,53610810,6610,6610,6610,6610,1000
|
|
20250102,144800,47000810,6610,6610,6610,6610,1000
|
|
20250102,144700,40390810,6620,6620,6620,6620,0
|
|
20250102,144600,40390810,6620,6620,6620,6620,0
|
|
20250102,144500,40390810,6620,6620,6620,6620,0
|
|
20250102,144400,40390810,6620,6620,6620,6620,0
|
|
20250102,144300,40390810,6620,6620,6620,6620,0
|
|
20250102,144200,40390810,6620,6620,6620,6620,0
|
|
20250102,144100,40390810,6620,6620,6620,6620,0
|
|
20250102,144000,40390810,6620,6620,6620,6620,0
|
|
20250102,143900,40390810,6620,6620,6620,6620,0
|
|
20250102,143800,40390810,6620,6620,6620,6620,0
|
|
20250102,143700,40390810,6620,6620,6620,6620,0
|
|
20250102,143600,40390810,6620,6620,6620,6620,0
|
|
20250102,143500,40390810,6620,6620,6620,6620,0
|
|
20250102,143400,40390810,6620,6620,6620,6620,0
|
|
20250102,143300,40390810,6620,6620,6620,6620,0
|
|
20250102,143200,40390810,6620,6620,6620,6620,0
|
|
20250102,143100,40390810,6620,6620,6620,6620,0
|
|
20250102,143000,40390810,6620,6620,6620,6620,9
|
|
20250102,142900,40331230,6620,6580,6620,6580,109
|
|
20250102,142800,39613970,6580,6580,6580,6580,2
|
|
20250102,142700,39600810,6630,6580,6630,6580,117
|
|
20250102,142600,38830580,6630,6580,6630,6580,7
|
|
20250102,142500,38784290,6630,6620,6630,6620,3
|
|
20250102,142400,38764420,6580,6580,6580,6580,0
|
|
20250102,142300,38764420,6580,6620,6620,6580,3
|
|
20250102,142200,38744640,6580,6580,6580,6580,10
|
|
20250102,142100,38678840,6580,6580,6580,6580,0
|
|
20250102,142000,38678840,6580,6580,6580,6580,2
|
|
20250102,141900,38665680,6620,6620,6620,6620,0
|
|
20250102,141800,38665680,6620,6560,6620,6560,4
|
|
20250102,141700,38639330,6620,6620,6620,6620,0
|
|
20250102,141600,38639330,6620,6620,6620,6620,0
|
|
20250102,141500,38639330,6620,6560,6620,6560,5
|
|
20250102,141400,38606370,6560,6560,6560,6560,0
|
|
20250102,141300,38606370,6560,6560,6560,6560,0
|
|
20250102,141200,38606370,6560,6560,6560,6560,2
|
|
20250102,141100,38593250,6570,6570,6570,6570,0
|
|
20250102,141000,38593250,6570,6570,6570,6570,0
|
|
20250102,140900,38593250,6570,6570,6570,6570,2
|
|
20250102,140800,38580110,6630,6610,6630,6610,6
|
|
20250102,140700,38540390,6560,6560,6560,6560,2
|
|
20250102,140600,38527270,6610,6600,6610,6600,3
|
|
20250102,140500,38507460,6560,6560,6560,6560,0
|
|
20250102,140400,38507460,6560,6600,6610,6560,5
|
|
20250102,140300,38474530,6560,6560,6560,6560,0
|
|
20250102,140200,38474530,6560,6560,6560,6560,0
|
|
20250102,140100,38474530,6560,6600,6610,6560,5
|
|
20250102,140000,38441600,6560,6560,6560,6560,0
|
|
20250102,135900,38441600,6560,6560,6560,6560,2
|
|
20250102,135800,38428480,6610,6560,6610,6550,1012
|
|
20250102,135700,31799300,6550,6550,6550,6550,0
|
|
20250102,135600,31799300,6550,6550,6550,6540,12
|
|
20250102,135500,31720790,6600,6600,6600,6600,1
|
|
20250102,135400,31714190,6550,6550,6550,6550,0
|
|
20250102,135300,31714190,6550,6550,6550,6550,2
|
|
20250102,135200,31701090,6600,6550,6600,6550,46
|
|
20250102,135100,31399740,6550,6550,6550,6550,0
|
|
20250102,135000,31399740,6550,6550,6550,6550,2
|
|
20250102,134900,31386640,6610,6610,6610,6610,0
|
|
20250102,134800,31386640,6610,6560,6610,6560,3
|
|
20250102,134700,31366910,6610,6610,6610,6610,0
|
|
20250102,134600,31366910,6610,6570,6610,6570,6
|
|
20250102,134500,31327450,6570,6570,6570,6570,2
|
|
20250102,134400,31314310,6610,6610,6610,6610,0
|
|
20250102,134300,31314310,6610,6570,6610,6560,77
|
|
20250102,134200,30809130,6560,6560,6560,6560,2
|
|
20250102,134100,30796010,6610,6610,6610,6610,0
|
|
20250102,134000,30796010,6610,6570,6610,6570,50
|
|
20250102,133900,30467470,6620,6620,6620,6620,0
|
|
20250102,133800,30467470,6620,6610,6620,6610,3
|
|
20250102,133700,30447630,6570,6570,6570,6570,2
|
|
20250102,133600,30434490,6630,6630,6630,6630,0
|
|
20250102,133500,30434490,6630,6620,6630,6620,4
|
|
20250102,133400,30408000,6570,6570,6570,6570,2
|
|
20250102,133300,30394860,6620,6620,6620,6620,0
|
|
20250102,133200,30394860,6620,6620,6620,6620,10
|
|
20250102,133100,30328660,6570,6610,6620,6570,7
|
|
20250102,133000,30282430,6560,6560,6560,6560,0
|
|
20250102,132900,30282430,6560,6560,6560,6560,2
|
|
20250102,132800,30269310,6560,6560,6560,6560,0
|
|
20250102,132700,30269310,6560,6560,6560,6560,0
|
|
20250102,132600,30269310,6560,6560,6560,6560,2
|
|
20250102,132500,30256190,6620,6610,6620,6610,2
|
|
20250102,132400,30242960,6570,6570,6570,6570,0
|
|
20250102,132300,30242960,6570,6570,6570,6570,2
|
|
20250102,132200,30229820,6570,6570,6570,6570,0
|
|
20250102,132100,30229820,6570,6570,6570,6570,2
|
|
20250102,132000,30216680,6570,6570,6570,6570,0
|
|
20250102,131900,30216680,6570,6570,6570,6570,0
|
|
20250102,131800,30216680,6570,6570,6570,6570,2
|
|
20250102,131700,30203540,6630,6630,6630,6630,1
|
|
20250102,131600,30196910,6580,6580,6580,6580,0
|
|
20250102,131500,30196910,6580,6630,6630,6580,3
|
|
20250102,131400,30177120,6630,6610,6630,6610,7
|
|
20250102,131300,30130790,6560,6560,6560,6560,0
|
|
20250102,131200,30130790,6560,6560,6560,6560,2
|
|
20250102,131100,30117670,6570,6570,6570,6570,0
|
|
20250102,131000,30117670,6570,6570,6570,6570,2
|
|
20250102,130900,30104530,6580,6580,6580,6580,0
|
|
20250102,130800,30104530,6580,6580,6580,6580,0
|
|
20250102,130700,30104530,6580,6580,6580,6580,2
|
|
20250102,130600,30091370,6630,6620,6630,6620,3
|
|
20250102,130500,30071500,6570,6570,6570,6570,0
|
|
20250102,130400,30071500,6570,6570,6570,6570,2
|
|
20250102,130300,30058360,6620,6620,6620,6620,0
|
|
20250102,130200,30058360,6620,6600,6620,6600,5
|
|
20250102,130100,30025300,6550,6550,6550,6550,2
|
|
20250102,130000,30012200,6610,6610,6610,6610,0
|
|
20250102,125900,30012200,6610,6550,6610,6550,3
|
|
20250102,125800,29992490,6560,6560,6560,6560,0
|
|
20250102,125700,29992490,6560,6560,6560,6560,0
|
|
20250102,125600,29992490,6560,6560,6560,6560,2
|
|
20250102,125500,29979370,6610,6610,6610,6610,0
|
|
20250102,125400,29979370,6610,6610,6610,6610,1
|
|
20250102,125300,29972760,6560,6610,6610,6560,3
|
|
20250102,125200,29953030,6560,6560,6560,6560,0
|
|
20250102,125100,29953030,6560,6560,6560,6560,2
|
|
20250102,125000,29939910,6570,6570,6570,6570,0
|
|
20250102,124900,29939910,6570,6570,6570,6570,0
|
|
20250102,124800,29939910,6570,6570,6570,6570,2
|
|
20250102,124700,29926770,6620,6620,6620,6620,0
|
|
20250102,124600,29926770,6620,6600,6620,6600,5
|
|
20250102,124500,29893710,6560,6560,6560,6560,2
|
|
20250102,124400,29880590,6560,6560,6560,6560,0
|
|
20250102,124300,29880590,6560,6560,6560,6560,0
|
|
20250102,124200,29880590,6560,6560,6560,6560,2
|
|
20250102,124100,29867470,6570,6570,6570,6570,0
|
|
20250102,124000,29867470,6570,6570,6570,6570,2
|
|
20250102,123900,29854330,6580,6580,6580,6580,0
|
|
20250102,123800,29854330,6580,6580,6580,6580,0
|
|
20250102,123700,29854330,6580,6620,6620,6580,13
|
|
20250102,123600,29768750,6580,6580,6580,6580,0
|
|
20250102,123500,29768750,6580,6580,6580,6580,0
|
|
20250102,123400,29768750,6580,6580,6580,6580,2
|
|
20250102,123300,29755590,6580,6580,6580,6580,0
|
|
20250102,123200,29755590,6580,6580,6580,6580,2
|
|
20250102,123100,29742430,6620,6620,6620,6620,1
|
|
20250102,123000,29735810,6620,6620,6620,6620,1
|
|
20250102,122900,29729190,6580,6580,6580,6580,2
|
|
20250102,122800,29716030,6600,6600,6600,6600,1
|
|
20250102,122700,29709430,6600,6600,6600,6600,5
|
|
20250102,122600,29676430,6580,6580,6580,6580,2
|
|
20250102,122500,29663270,6600,6580,6600,6580,11
|
|
20250102,122400,29590870,6580,6580,6580,6580,0
|
|
20250102,122300,29590870,6580,6580,6580,6580,2
|
|
20250102,122200,29577710,6580,6580,6580,6580,0
|
|
20250102,122100,29577710,6580,6580,6580,6580,2
|
|
20250102,122000,29564550,6620,6620,6620,6620,32
|
|
20250102,121900,29352710,6630,6600,6630,6580,9
|
|
20250102,121800,29293240,6580,6580,6580,6580,2
|
|
20250102,121700,29280080,6580,6580,6580,6580,0
|
|
20250102,121600,29280080,6580,6580,6580,6580,0
|
|
20250102,121500,29280080,6580,6580,6580,6580,2
|
|
20250102,121400,29266920,6580,6580,6580,6580,0
|
|
20250102,121300,29266920,6580,6580,6580,6580,2
|
|
20250102,121200,29253760,6580,6580,6580,6580,0
|
|
20250102,121100,29253760,6580,6580,6580,6580,0
|
|
20250102,121000,29253760,6580,6580,6580,6580,2
|
|
20250102,120900,29240600,6600,6600,6600,6600,1
|
|
20250102,120800,29234000,6580,6580,6580,6580,0
|
|
20250102,120700,29234000,6580,6580,6580,6580,2
|
|
20250102,120600,29220840,6600,6600,6600,6600,2
|
|
20250102,120500,29207640,6600,6600,6600,6600,1
|
|
20250102,120400,29201040,6580,6590,6590,6580,3
|
|
20250102,120300,29181290,6590,6590,6590,6590,0
|
|
20250102,120200,29181290,6590,6590,6590,6590,2
|
|
20250102,120100,29168110,6600,6600,6600,6600,1
|
|
20250102,120000,29161510,6580,6580,6580,6580,1
|
|
20250102,115900,29154930,6600,6580,6600,6580,3
|
|
20250102,115800,29135170,6600,6600,6600,6600,0
|
|
20250102,115700,29135170,6600,6600,6600,6600,18
|
|
20250102,115600,29016370,6580,6580,6580,6580,2
|
|
20250102,115500,29003210,6600,6600,6600,6600,1
|
|
20250102,115400,28996610,6580,6580,6580,6580,2
|
|
20250102,115300,28983450,6580,6580,6580,6580,0
|
|
20250102,115200,28983450,6580,6580,6580,6580,0
|
|
20250102,115100,28983450,6580,6580,6580,6580,2
|
|
20250102,115000,28970290,6580,6580,6580,6580,0
|
|
20250102,114900,28970290,6580,6580,6580,6580,0
|
|
20250102,114800,28970290,6580,6580,6580,6580,2
|
|
20250102,114700,28957130,6580,6580,6580,6580,0
|
|
20250102,114600,28957130,6580,6580,6580,6580,0
|
|
20250102,114500,28957130,6580,6580,6580,6580,2
|
|
20250102,114400,28943970,6600,6600,6600,6600,1
|
|
20250102,114300,28937370,6550,6550,6550,6550,2
|
|
20250102,114200,28924270,6550,6550,6550,6550,0
|
|
20250102,114100,28924270,6550,6550,6550,6550,0
|
|
20250102,114000,28924270,6550,6550,6550,6550,2
|
|
20250102,113900,28911170,6600,6600,6600,6600,1
|
|
20250102,113800,28904570,6550,6550,6550,6550,0
|
|
20250102,113700,28904570,6550,6550,6550,6550,2
|
|
20250102,113600,28891470,6600,6600,6600,6600,0
|
|
20250102,113500,28891470,6600,6550,6600,6550,3
|
|
20250102,113400,28871770,6550,6550,6550,6550,0
|
|
20250102,113300,28871770,6550,6550,6550,6550,0
|
|
20250102,113200,28871770,6550,6600,6600,6550,3
|
|
20250102,113100,28852070,6560,6560,6560,6560,0
|
|
20250102,113000,28852070,6560,6560,6560,6560,0
|
|
20250102,112900,28852070,6560,6560,6560,6560,2
|
|
20250102,112800,28838950,6560,6560,6560,6560,0
|
|
20250102,112700,28838950,6560,6560,6560,6560,1
|
|
20250102,112600,28832390,6560,6560,6560,6560,2
|
|
20250102,112500,28819270,6600,6600,6600,6600,0
|
|
20250102,112400,28819270,6600,6560,6600,6560,8
|
|
20250102,112300,28766600,6550,6550,6550,6550,0
|
|
20250102,112200,28766600,6550,6550,6550,6550,0
|
|
20250102,112100,28766600,6550,6550,6550,6550,5
|
|
20250102,112000,28733850,6550,6550,6550,6550,0
|
|
20250102,111900,28733850,6550,6550,6550,6550,0
|
|
20250102,111800,28733850,6550,6550,6550,6550,2
|
|
20250102,111700,28720750,6550,6550,6550,6550,0
|
|
20250102,111600,28720750,6550,6550,6550,6550,2
|
|
20250102,111500,28707650,6550,6550,6550,6550,0
|
|
20250102,111400,28707650,6550,6550,6550,6550,0
|
|
20250102,111300,28707650,6550,6550,6550,6550,2
|
|
20250102,111200,28694550,6600,6600,6600,6600,0
|
|
20250102,111100,28694550,6600,6600,6600,6600,0
|
|
20250102,111000,28694550,6600,6550,6600,6550,3
|
|
20250102,110900,28674850,6550,6550,6550,6550,0
|
|
20250102,110800,28674850,6550,6550,6550,6550,0
|
|
20250102,110700,28674850,6550,6550,6550,6550,2
|
|
20250102,110600,28661750,6550,6550,6550,6550,0
|
|
20250102,110500,28661750,6550,6550,6550,6550,2
|
|
20250102,110400,28648650,6560,6560,6560,6560,0
|
|
20250102,110300,28648650,6560,6560,6560,6560,0
|
|
20250102,110200,28648650,6560,6560,6560,6560,2
|
|
20250102,110100,28635530,6600,6600,6600,6600,0
|
|
20250102,110000,28635530,6600,6600,6600,6600,1
|
|
20250102,105900,28628930,6560,6560,6560,6560,2
|
|
20250102,105800,28615810,6570,6570,6570,6570,1
|
|
20250102,105700,28609240,6550,6550,6550,6550,2
|
|
20250102,105600,28596140,6600,6600,6600,6600,15
|
|
20250102,105500,28497140,6600,6600,6600,6600,1
|
|
20250102,105400,28490540,6550,6550,6550,6550,2
|
|
20250102,105300,28477440,6600,6600,6600,6600,10
|
|
20250102,105200,28411440,6550,6550,6550,6550,0
|
|
20250102,105100,28411440,6550,6550,6550,6550,2
|
|
20250102,105000,28398340,6550,6550,6550,6550,2
|
|
20250102,104900,28385240,6550,6550,6550,6550,0
|
|
20250102,104800,28385240,6550,6550,6550,6550,2
|
|
20250102,104700,28372140,6550,6550,6550,6550,0
|
|
20250102,104600,28372140,6550,6550,6550,6550,2
|
|
20250102,104500,28359040,6590,6590,6590,6590,500
|
|
20250102,104400,25064040,6590,6590,6590,6590,500
|
|
20250102,104300,21769040,6550,6550,6550,6550,2
|
|
20250102,104200,21755940,6600,6600,6600,6600,0
|
|
20250102,104100,21755940,6600,6600,6600,6600,1
|
|
20250102,104000,21749340,6550,6550,6550,6550,2
|
|
20250102,103900,21736240,6600,6600,6600,6600,1
|
|
20250102,103800,21729640,6560,6560,6560,6560,0
|
|
20250102,103700,21729640,6560,6560,6560,6560,2
|
|
20250102,103600,21716520,6560,6560,6560,6560,0
|
|
20250102,103500,21716520,6560,6560,6560,6560,2
|
|
20250102,103400,21703400,6570,6570,6570,6570,0
|
|
20250102,103300,21703400,6570,6570,6570,6570,0
|
|
20250102,103200,21703400,6570,6570,6570,6570,2
|
|
20250102,103100,21690260,6580,6580,6580,6580,0
|
|
20250102,103000,21690260,6580,6600,6600,6580,28
|
|
20250102,102900,21505520,6550,6590,6600,6550,43
|
|
20250102,102800,21222220,6550,6550,6550,6550,0
|
|
20250102,102700,21222220,6550,6550,6550,6550,2
|
|
20250102,102600,21209120,6550,6550,6550,6550,0
|
|
20250102,102500,21209120,6550,6550,6550,6550,0
|
|
20250102,102400,21209120,6550,6550,6550,6550,2
|
|
20250102,102300,21196020,6590,6590,6590,6590,500
|
|
20250102,102200,17901020,6590,6590,6590,6590,500
|
|
20250102,102100,14606020,6550,6550,6550,6550,2
|
|
20250102,102000,14592920,6600,6600,6600,6600,0
|
|
20250102,101900,14592920,6600,6550,6600,6550,2
|
|
20250102,101800,14579770,6570,6600,6600,6570,16
|
|
20250102,101700,14474200,6600,6600,6600,6600,0
|
|
20250102,101600,14474200,6600,6550,6600,6550,52
|
|
20250102,101500,14131100,6550,6550,6550,6550,0
|
|
20250102,101400,14131100,6550,6550,6550,6550,0
|
|
20250102,101300,14131100,6550,6550,6550,6550,2
|
|
20250102,101200,14118000,6600,6600,6600,6600,10
|
|
20250102,101100,14052000,6600,6590,6600,6590,3
|
|
20250102,101000,14032220,6550,6550,6550,6550,2
|
|
20250102,100900,14019120,6600,6600,6600,6600,0
|
|
20250102,100800,14019120,6600,6600,6600,6560,1002
|
|
20250102,100700,7406000,6610,6610,6610,6610,16
|
|
20250102,100600,7300240,6580,6580,6580,6580,1000
|
|
20250102,100500,720240,6580,6560,6580,6560,3
|
|
20250102,100400,700540,6580,6580,6580,6580,2
|
|
20250102,100300,687380,6580,6580,6580,6580,0
|
|
20250102,100200,687380,6580,6580,6580,6580,1
|
|
20250102,100100,680800,6590,6600,6600,6590,2
|
|
20250102,100000,667610,6610,6610,6610,6610,101
|