589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,194600,172373450,9850,9850,9850,9850,304
|
|
20250102,194500,172373450,9850,9850,9850,9850,0
|
|
20250102,194400,172373450,9850,9850,9850,9850,0
|
|
20250102,194300,172373450,9850,9850,9850,9850,0
|
|
20250102,194200,172373450,9850,9850,9850,9850,0
|
|
20250102,194100,172373450,9850,9850,9850,9850,0
|
|
20250102,194000,172373450,9850,9850,9850,9850,0
|
|
20250102,193900,172373450,9850,9850,9850,9850,0
|
|
20250102,193800,172373450,9850,9850,9850,9850,0
|
|
20250102,193700,172373450,9850,9850,9850,9850,0
|
|
20250102,193600,172373450,9850,9850,9850,9850,0
|
|
20250102,193500,172373450,9850,9850,9850,9850,0
|
|
20250102,193400,172373450,9850,9850,9850,9850,0
|
|
20250102,193300,172373450,9850,9850,9850,9850,0
|
|
20250102,193200,172373450,9850,9850,9850,9850,0
|
|
20250102,193100,172373450,9850,9850,9850,9850,0
|
|
20250102,193000,172373450,9850,9850,9850,9850,0
|
|
20250102,192900,172373450,9850,9850,9850,9850,0
|
|
20250102,192800,172373450,9850,9850,9850,9850,0
|
|
20250102,192700,172373450,9850,9850,9850,9850,0
|
|
20250102,192600,172373450,9850,9850,9850,9850,0
|
|
20250102,192500,172373450,9850,9850,9850,9850,0
|
|
20250102,192400,172373450,9850,9850,9850,9850,0
|
|
20250102,192300,172373450,9850,9850,9850,9850,0
|
|
20250102,192200,172373450,9850,9850,9850,9850,0
|
|
20250102,192100,172373450,9850,9850,9850,9850,0
|
|
20250102,192000,172373450,9850,9850,9850,9850,0
|
|
20250102,191900,172373450,9850,9850,9850,9850,0
|
|
20250102,191800,172373450,9850,9850,9850,9850,0
|
|
20250102,191700,172373450,9850,9850,9850,9850,0
|
|
20250102,191600,172373450,9850,9850,9850,9850,304
|
|
20250102,191500,172373450,9850,9850,9850,9850,0
|
|
20250102,191400,172373450,9850,9850,9850,9850,0
|
|
20250102,191300,172373450,9850,9850,9850,9850,0
|
|
20250102,191200,172373450,9850,9850,9850,9850,0
|
|
20250102,191100,172373450,9850,9850,9850,9850,0
|
|
20250102,191000,172373450,9850,9850,9850,9850,0
|
|
20250102,190900,172373450,9850,9850,9850,9850,0
|
|
20250102,190800,172373450,9850,9850,9850,9850,0
|
|
20250102,190700,172373450,9850,9850,9850,9850,0
|
|
20250102,190600,172373450,9850,9850,9850,9850,0
|
|
20250102,190500,172373450,9850,9850,9850,9850,0
|
|
20250102,190400,172373450,9850,9850,9850,9850,0
|
|
20250102,190300,172373450,9850,9850,9850,9850,0
|
|
20250102,190200,172373450,9850,9850,9850,9850,0
|
|
20250102,190100,172373450,9850,9850,9850,9850,0
|
|
20250102,190000,172373450,9850,9850,9850,9850,0
|
|
20250102,185900,172373450,9850,9850,9850,9850,0
|
|
20250102,185800,172373450,9850,9850,9850,9850,0
|
|
20250102,185700,172373450,9850,9850,9850,9850,0
|
|
20250102,185600,172373450,9850,9850,9850,9850,0
|
|
20250102,185500,172373450,9850,9850,9850,9850,0
|
|
20250102,185400,172373450,9850,9850,9850,9850,0
|
|
20250102,185300,172373450,9850,9850,9850,9850,0
|
|
20250102,185200,172373450,9850,9850,9850,9850,0
|
|
20250102,185100,172373450,9850,9850,9850,9850,0
|
|
20250102,185000,172373450,9850,9850,9850,9850,0
|
|
20250102,184900,172373450,9850,9850,9850,9850,0
|
|
20250102,184800,172373450,9850,9850,9850,9850,0
|
|
20250102,184700,172373450,9850,9850,9850,9850,0
|
|
20250102,184600,172373450,9850,9850,9850,9850,304
|
|
20250102,184500,172373450,9850,9850,9850,9850,0
|
|
20250102,184400,172373450,9850,9850,9850,9850,0
|
|
20250102,184300,172373450,9850,9850,9850,9850,0
|
|
20250102,184200,172373450,9850,9850,9850,9850,0
|
|
20250102,184100,172373450,9850,9850,9850,9850,0
|
|
20250102,184000,172373450,9850,9850,9850,9850,0
|
|
20250102,183900,172373450,9850,9850,9850,9850,0
|
|
20250102,183800,172373450,9850,9850,9850,9850,0
|
|
20250102,183700,172373450,9850,9850,9850,9850,0
|
|
20250102,183600,172373450,9850,9850,9850,9850,0
|
|
20250102,183500,172373450,9850,9850,9850,9850,0
|
|
20250102,183400,172373450,9850,9850,9850,9850,0
|
|
20250102,183300,172373450,9850,9850,9850,9850,0
|
|
20250102,183200,172373450,9850,9850,9850,9850,0
|
|
20250102,183100,172373450,9850,9850,9850,9850,0
|
|
20250102,183000,172373450,9850,9850,9850,9850,0
|
|
20250102,182900,172373450,9850,9850,9850,9850,0
|
|
20250102,182800,172373450,9850,9850,9850,9850,0
|
|
20250102,182700,172373450,9850,9850,9850,9850,0
|
|
20250102,182600,172373450,9850,9850,9850,9850,0
|
|
20250102,182500,172373450,9850,9850,9850,9850,0
|
|
20250102,182400,172373450,9850,9850,9850,9850,0
|
|
20250102,182300,172373450,9850,9850,9850,9850,0
|
|
20250102,182200,172373450,9850,9850,9850,9850,0
|
|
20250102,182100,172373450,9850,9850,9850,9850,0
|
|
20250102,182000,172373450,9850,9850,9850,9850,0
|
|
20250102,181900,172373450,9850,9850,9850,9850,0
|
|
20250102,181800,172373450,9850,9850,9850,9850,0
|
|
20250102,181700,172373450,9850,9850,9850,9850,0
|
|
20250102,181600,172373450,9850,9850,9850,9850,304
|
|
20250102,181500,172373450,9850,9850,9850,9850,0
|
|
20250102,181400,172373450,9850,9850,9850,9850,0
|
|
20250102,181300,172373450,9850,9850,9850,9850,0
|
|
20250102,181200,172373450,9850,9850,9850,9850,0
|
|
20250102,181100,172373450,9850,9850,9850,9850,0
|
|
20250102,181000,172373450,9850,9850,9850,9850,0
|
|
20250102,180900,172373450,9850,9850,9850,9850,0
|
|
20250102,180800,172373450,9850,9850,9850,9850,0
|
|
20250102,180700,172373450,9850,9850,9850,9850,0
|
|
20250102,180600,172373450,9850,9850,9850,9850,0
|
|
20250102,180500,172373450,9850,9850,9850,9850,0
|
|
20250102,180400,172373450,9850,9850,9850,9850,0
|
|
20250102,180300,172373450,9850,9850,9850,9850,0
|
|
20250102,180200,172373450,9850,9850,9850,9850,0
|
|
20250102,180100,172373450,9850,9850,9850,9850,0
|
|
20250102,180000,172373450,9850,9850,9850,9850,0
|
|
20250102,175900,172373450,9850,9850,9850,9850,0
|
|
20250102,175800,172373450,9850,9850,9850,9850,0
|
|
20250102,175700,172373450,9850,9850,9850,9850,0
|
|
20250102,175600,172373450,9850,9850,9850,9850,0
|
|
20250102,175500,172373450,9850,9850,9850,9850,0
|
|
20250102,175400,172373450,9850,9850,9850,9850,0
|
|
20250102,175300,172373450,9850,9850,9850,9850,0
|
|
20250102,175200,172373450,9850,9850,9850,9850,0
|
|
20250102,175100,172373450,9850,9850,9850,9850,0
|
|
20250102,175000,172373450,9850,9850,9850,9850,0
|
|
20250102,174900,172373450,9850,9850,9850,9850,0
|
|
20250102,174800,172373450,9850,9850,9850,9850,0
|
|
20250102,174700,172373450,9850,9850,9850,9850,0
|
|
20250102,174600,172373450,9850,9850,9850,9850,304
|
|
20250102,174500,172373450,9850,9850,9850,9850,0
|
|
20250102,174400,172373450,9850,9850,9850,9850,0
|
|
20250102,174300,172373450,9850,9850,9850,9850,0
|
|
20250102,174200,172373450,9850,9850,9850,9850,0
|
|
20250102,174100,172373450,9850,9850,9850,9850,0
|
|
20250102,174000,172373450,9850,9850,9850,9850,0
|
|
20250102,173900,172373450,9850,9850,9850,9850,0
|
|
20250102,173800,172373450,9850,9850,9850,9850,0
|
|
20250102,173700,172373450,9850,9850,9850,9850,0
|
|
20250102,173600,172373450,9850,9850,9850,9850,0
|
|
20250102,173500,172373450,9850,9850,9850,9850,0
|
|
20250102,173400,172373450,9850,9850,9850,9850,0
|
|
20250102,173300,172373450,9850,9850,9850,9850,0
|
|
20250102,173200,172373450,9850,9850,9850,9850,0
|
|
20250102,173100,172373450,9850,9850,9850,9850,0
|
|
20250102,173000,172373450,9850,9850,9850,9850,0
|
|
20250102,172900,172373450,9850,9850,9850,9850,0
|
|
20250102,172800,172373450,9850,9850,9850,9850,0
|
|
20250102,172700,172373450,9850,9850,9850,9850,0
|
|
20250102,172600,172373450,9850,9850,9850,9850,0
|
|
20250102,172500,172373450,9850,9850,9850,9850,0
|
|
20250102,172400,172373450,9850,9850,9850,9850,0
|
|
20250102,172300,172373450,9850,9850,9850,9850,0
|
|
20250102,172200,172373450,9850,9850,9850,9850,0
|
|
20250102,172100,172373450,9850,9850,9850,9850,0
|
|
20250102,172000,172373450,9850,9850,9850,9850,0
|
|
20250102,171900,172373450,9850,9850,9850,9850,0
|
|
20250102,171800,172373450,9850,9850,9850,9850,0
|
|
20250102,171700,172373450,9850,9850,9850,9850,0
|
|
20250102,171600,172373450,9850,9850,9850,9850,304
|
|
20250102,171500,172373450,9850,9850,9850,9850,0
|
|
20250102,171400,172373450,9850,9850,9850,9850,0
|
|
20250102,171300,172373450,9850,9850,9850,9850,0
|
|
20250102,171200,172373450,9850,9850,9850,9850,0
|
|
20250102,171100,172373450,9850,9850,9850,9850,0
|
|
20250102,171000,172373450,9850,9850,9850,9850,0
|
|
20250102,170900,172373450,9850,9850,9850,9850,0
|
|
20250102,170800,172373450,9850,9850,9850,9850,0
|
|
20250102,170700,172373450,9850,9850,9850,9850,0
|
|
20250102,170600,172373450,9850,9850,9850,9850,0
|
|
20250102,170500,172373450,9850,9850,9850,9850,0
|
|
20250102,170400,172373450,9850,9850,9850,9850,0
|
|
20250102,170300,172373450,9850,9850,9850,9850,0
|
|
20250102,170200,172373450,9850,9850,9850,9850,0
|
|
20250102,170100,172373450,9850,9850,9850,9850,0
|
|
20250102,170000,172373450,9850,9850,9850,9850,0
|
|
20250102,165900,172373450,9850,9850,9850,9850,0
|
|
20250102,165800,172373450,9850,9850,9850,9850,0
|
|
20250102,165700,172373450,9850,9850,9850,9850,0
|
|
20250102,165600,172373450,9850,9850,9850,9850,0
|
|
20250102,165500,172373450,9850,9850,9850,9850,0
|
|
20250102,165400,172373450,9850,9850,9850,9850,0
|
|
20250102,165300,172373450,9850,9850,9850,9850,0
|
|
20250102,165200,172373450,9850,9850,9850,9850,0
|
|
20250102,165100,172373450,9850,9850,9850,9850,0
|
|
20250102,165000,172373450,9850,9850,9850,9850,0
|
|
20250102,164900,172373450,9850,9850,9850,9850,0
|
|
20250102,164800,172373450,9850,9850,9850,9850,0
|
|
20250102,164700,172373450,9850,9850,9850,9850,0
|
|
20250102,164600,172373450,9850,9850,9850,9850,304
|
|
20250102,164500,172373450,9850,9850,9850,9850,0
|
|
20250102,164400,172373450,9850,9850,9850,9850,0
|
|
20250102,164300,172373450,9850,9850,9850,9850,0
|
|
20250102,164200,172373450,9850,9850,9850,9850,0
|
|
20250102,164100,172373450,9850,9850,9850,9850,0
|
|
20250102,164000,172373450,9850,9850,9850,9850,0
|
|
20250102,163900,172373450,9850,9850,9850,9850,0
|
|
20250102,163800,172373450,9850,9850,9850,9850,0
|
|
20250102,163700,172373450,9850,9850,9850,9850,0
|
|
20250102,163600,172373450,9850,9850,9850,9850,0
|
|
20250102,163500,172373450,9850,9850,9850,9850,0
|
|
20250102,163400,172373450,9850,9850,9850,9850,0
|
|
20250102,163300,172373450,9850,9850,9850,9850,0
|
|
20250102,163200,172373450,9850,9850,9850,9850,0
|
|
20250102,163100,172373450,9850,9850,9850,9850,0
|
|
20250102,163000,172373450,9850,9850,9850,9850,0
|
|
20250102,162900,172373450,9850,9850,9850,9850,0
|
|
20250102,162800,172373450,9850,9850,9850,9850,0
|
|
20250102,162700,172373450,9850,9850,9850,9850,0
|
|
20250102,162600,172373450,9850,9850,9850,9850,0
|
|
20250102,162500,172373450,9850,9850,9850,9850,0
|
|
20250102,162400,172373450,9850,9850,9850,9850,0
|
|
20250102,162300,172373450,9850,9850,9850,9850,0
|
|
20250102,162200,172373450,9850,9850,9850,9850,0
|
|
20250102,162100,172373450,9850,9850,9850,9850,0
|
|
20250102,162000,172373450,9850,9850,9850,9850,0
|
|
20250102,161900,172373450,9850,9850,9850,9850,0
|
|
20250102,161800,172373450,9850,9850,9850,9850,0
|
|
20250102,161700,172373450,9850,9850,9850,9850,0
|
|
20250102,161600,172373450,9850,9850,9850,9850,304
|
|
20250102,161500,172373450,9850,9850,9850,9850,0
|
|
20250102,161400,172373450,9850,9850,9850,9850,0
|
|
20250102,161300,172373450,9850,9850,9850,9850,0
|
|
20250102,161200,172373450,9850,9850,9850,9850,0
|
|
20250102,161100,172373450,9850,9850,9850,9850,0
|
|
20250102,161000,172373450,9850,9850,9850,9850,0
|
|
20250102,160900,172373450,9850,9850,9850,9850,0
|
|
20250102,160800,172373450,9850,9850,9850,9850,0
|
|
20250102,160700,172373450,9850,9850,9850,9850,0
|
|
20250102,160600,172373450,9850,9850,9850,9850,0
|
|
20250102,160500,172373450,9850,9850,9850,9850,0
|
|
20250102,160400,172373450,9850,9850,9850,9850,0
|
|
20250102,160300,172373450,9850,9850,9850,9850,0
|
|
20250102,160200,172373450,9850,9850,9850,9850,0
|
|
20250102,160100,172373450,9850,9850,9850,9850,0
|
|
20250102,160000,172373450,9850,9850,9850,9850,0
|
|
20250102,155900,172373450,9850,9850,9850,9850,0
|
|
20250102,155800,172373450,9850,9850,9850,9850,0
|
|
20250102,155700,172373450,9850,9850,9850,9850,0
|
|
20250102,155600,172373450,9850,9850,9850,9850,0
|
|
20250102,155500,172373450,9850,9850,9850,9850,0
|
|
20250102,155400,172373450,9850,9850,9850,9850,0
|
|
20250102,155300,172373450,9850,9850,9850,9850,0
|
|
20250102,155200,172373450,9850,9850,9850,9850,0
|
|
20250102,155100,172373450,9850,9850,9850,9850,0
|
|
20250102,155000,172373450,9850,9850,9850,9850,0
|
|
20250102,154900,172373450,9850,9850,9850,9850,0
|
|
20250102,154800,172373450,9850,9850,9850,9850,0
|
|
20250102,154700,172373450,9850,9850,9850,9850,0
|
|
20250102,154600,172373450,9850,9850,9850,9850,304
|
|
20250102,154500,172373450,9850,9850,9850,9850,0
|
|
20250102,154400,172373450,9850,9850,9850,9850,0
|
|
20250102,154300,172373450,9850,9850,9850,9850,0
|
|
20250102,154200,172373450,9850,9850,9850,9850,0
|
|
20250102,154100,172373450,9850,9850,9850,9850,0
|
|
20250102,154000,172373450,9850,9850,9850,9850,0
|
|
20250102,153900,172373450,9850,9850,9850,9850,0
|
|
20250102,153800,172373450,9850,9850,9850,9850,0
|
|
20250102,153700,172373450,9850,9850,9850,9850,0
|
|
20250102,153600,172373450,9850,9850,9850,9850,0
|
|
20250102,153500,172373450,9850,9850,9850,9850,0
|
|
20250102,153400,172373450,9850,9850,9850,9850,0
|
|
20250102,153300,172373450,9850,9850,9850,9850,0
|
|
20250102,153200,172373450,9850,9850,9850,9850,0
|
|
20250102,153100,172373450,9850,9850,9850,9850,0
|
|
20250102,153000,172373450,9850,9850,9850,9850,304
|
|
20250102,152900,169379050,9850,9850,9850,9850,0
|
|
20250102,152800,169379050,9850,9850,9850,9850,0
|
|
20250102,152700,169379050,9850,9850,9850,9850,0
|
|
20250102,152600,169379050,9850,9850,9850,9850,0
|
|
20250102,152500,169379050,9850,9850,9850,9850,0
|
|
20250102,152400,169379050,9850,9850,9850,9850,0
|
|
20250102,152300,169379050,9850,9850,9850,9850,0
|
|
20250102,152200,169379050,9850,9850,9850,9850,0
|
|
20250102,152100,169379050,9850,9850,9850,9850,0
|
|
20250102,152000,169379050,9850,9850,9850,9850,0
|
|
20250102,151900,169379050,9850,9850,9850,9850,1
|
|
20250102,151800,169369200,9790,9790,9790,9790,0
|
|
20250102,151700,169369200,9790,9790,9790,9790,0
|
|
20250102,151600,169369200,9790,9790,9790,9790,0
|
|
20250102,151500,169369200,9790,9790,9790,9790,249
|
|
20250102,151400,166931490,9800,9840,9850,9800,81
|
|
20250102,151300,166135640,9840,9800,9840,9800,159
|
|
20250102,151200,164573940,9800,9800,9800,9800,60
|
|
20250102,151100,163985940,9800,9820,9820,9800,429
|
|
20250102,151000,159776150,9820,9820,9820,9820,108
|
|
20250102,150900,158715590,9810,9820,9820,9810,55
|
|
20250102,150800,158175600,9850,9850,9850,9850,0
|
|
20250102,150700,158175600,9850,9850,9850,9850,366
|
|
20250102,150600,154570500,9830,9810,9830,9810,400
|
|
20250102,150500,150642440,9800,9790,9800,9790,878
|
|
20250102,150400,142042820,9750,9750,9750,9750,42
|
|
20250102,150300,141633320,9780,9780,9780,9780,0
|
|
20250102,150200,141633320,9780,9780,9780,9780,10
|
|
20250102,150100,141535520,9780,9780,9780,9780,322
|
|
20250102,150000,138386360,9780,9780,9780,9780,0
|
|
20250102,145900,138386360,9780,9780,9780,9780,0
|
|
20250102,145800,138386360,9780,9780,9780,9780,0
|
|
20250102,145700,138386360,9780,9780,9780,9780,0
|
|
20250102,145600,138386360,9780,9780,9780,9780,62
|
|
20250102,145500,137780000,9790,9790,9790,9790,0
|
|
20250102,145400,137780000,9790,9790,9790,9790,0
|
|
20250102,145300,137780000,9790,9790,9790,9790,0
|
|
20250102,145200,137780000,9790,9790,9790,9790,0
|
|
20250102,145100,137780000,9790,9790,9790,9790,5
|
|
20250102,145000,137731050,9720,9720,9720,9720,0
|
|
20250102,144900,137731050,9720,9720,9720,9720,0
|
|
20250102,144800,137731050,9720,9730,9730,9720,165
|
|
20250102,144700,136126980,9720,9720,9720,9720,0
|
|
20250102,144600,136126980,9720,9720,9720,9720,0
|
|
20250102,144500,136126980,9720,9720,9720,9720,0
|
|
20250102,144400,136126980,9720,9720,9720,9720,0
|
|
20250102,144300,136126980,9720,9720,9720,9720,0
|
|
20250102,144200,136126980,9720,9760,9760,9720,3000
|
|
20250102,144100,106936640,9760,9760,9760,9760,0
|
|
20250102,144000,106936640,9760,9760,9760,9760,0
|
|
20250102,143900,106936640,9760,9760,9760,9760,0
|
|
20250102,143800,106936640,9760,9760,9760,9760,0
|
|
20250102,143700,106936640,9760,9760,9760,9760,0
|
|
20250102,143600,106936640,9760,9760,9760,9760,35
|
|
20250102,143500,106595040,9740,9740,9740,9740,0
|
|
20250102,143400,106595040,9740,9740,9740,9740,5
|
|
20250102,143300,106546340,9750,9750,9750,9750,91
|
|
20250102,143200,105659090,9750,9750,9750,9750,1
|
|
20250102,143100,105649340,9750,9750,9750,9750,0
|
|
20250102,143000,105649340,9750,9750,9750,9750,0
|
|
20250102,142900,105649340,9750,9750,9750,9750,44
|
|
20250102,142800,105220340,9760,9760,9760,9760,0
|
|
20250102,142700,105220340,9760,9760,9760,9760,0
|
|
20250102,142600,105220340,9760,9760,9760,9760,276
|
|
20250102,142500,102526580,9760,9760,9760,9760,0
|
|
20250102,142400,102526580,9760,9760,9760,9760,0
|
|
20250102,142300,102526580,9760,9760,9760,9760,0
|
|
20250102,142200,102526580,9760,9760,9760,9760,0
|
|
20250102,142100,102526580,9760,9760,9760,9760,0
|
|
20250102,142000,102526580,9760,9760,9760,9760,0
|
|
20250102,141900,102526580,9760,9760,9760,9760,0
|
|
20250102,141800,102526580,9760,9760,9760,9760,0
|
|
20250102,141700,102526580,9760,9760,9760,9760,5
|
|
20250102,141600,102477780,9750,9750,9750,9750,49
|
|
20250102,141500,102000030,9750,9750,9750,9750,0
|
|
20250102,141400,102000030,9750,9750,9750,9750,0
|
|
20250102,141300,102000030,9750,9750,9750,9750,0
|
|
20250102,141200,102000030,9750,9750,9750,9750,0
|
|
20250102,141100,102000030,9750,9750,9750,9750,0
|
|
20250102,141000,102000030,9750,9750,9750,9750,0
|
|
20250102,140900,102000030,9750,9750,9750,9750,0
|
|
20250102,140800,102000030,9750,9750,9750,9750,0
|
|
20250102,140700,102000030,9750,9750,9750,9750,0
|
|
20250102,140600,102000030,9750,9750,9750,9750,0
|
|
20250102,140500,102000030,9750,9750,9750,9750,80
|
|
20250102,140400,101220030,9730,9730,9730,9730,0
|
|
20250102,140300,101220030,9730,9730,9730,9730,0
|
|
20250102,140200,101220030,9730,9730,9730,9730,0
|
|
20250102,140100,101220030,9730,9730,9730,9730,0
|
|
20250102,140000,101220030,9730,9730,9730,9730,0
|
|
20250102,135900,101220030,9730,9730,9730,9730,0
|
|
20250102,135800,101220030,9730,9730,9730,9730,0
|
|
20250102,135700,101220030,9730,9730,9730,9730,0
|
|
20250102,135600,101220030,9730,9730,9730,9730,0
|
|
20250102,135500,101220030,9730,9730,9730,9730,0
|
|
20250102,135400,101220030,9730,9730,9730,9730,0
|
|
20250102,135300,101220030,9730,9730,9730,9730,0
|
|
20250102,135200,101220030,9730,9730,9730,9730,0
|
|
20250102,135100,101220030,9730,9730,9730,9730,226
|
|
20250102,135000,99021050,9750,9750,9750,9750,10
|
|
20250102,134900,98923550,9750,9750,9750,9750,0
|
|
20250102,134800,98923550,9750,9750,9750,9750,0
|
|
20250102,134700,98923550,9750,9750,9750,9750,0
|
|
20250102,134600,98923550,9750,9750,9750,9750,0
|
|
20250102,134500,98923550,9750,9750,9750,9750,0
|
|
20250102,134400,98923550,9750,9750,9750,9750,0
|
|
20250102,134300,98923550,9750,9750,9750,9750,0
|
|
20250102,134200,98923550,9750,9750,9750,9750,0
|
|
20250102,134100,98923550,9750,9750,9750,9750,0
|
|
20250102,134000,98923550,9750,9750,9750,9750,0
|
|
20250102,133900,98923550,9750,9750,9750,9750,0
|
|
20250102,133800,98923550,9750,9750,9750,9750,0
|
|
20250102,133700,98923550,9750,9750,9750,9750,0
|
|
20250102,133600,98923550,9750,9750,9750,9750,0
|
|
20250102,133500,98923550,9750,9750,9750,9750,0
|
|
20250102,133400,98923550,9750,9750,9750,9750,0
|
|
20250102,133300,98923550,9750,9750,9750,9750,0
|
|
20250102,133200,98923550,9750,9750,9750,9750,0
|
|
20250102,133100,98923550,9750,9750,9750,9750,0
|
|
20250102,133000,98923550,9750,9750,9750,9750,0
|
|
20250102,132900,98923550,9750,9750,9750,9750,0
|
|
20250102,132800,98923550,9750,9750,9750,9750,0
|
|
20250102,132700,98923550,9750,9740,9750,9740,14
|
|
20250102,132600,98787090,9750,9750,9750,9750,0
|
|
20250102,132500,98787090,9750,9750,9750,9750,10
|
|
20250102,132400,98689590,9730,9730,9730,9730,0
|
|
20250102,132300,98689590,9730,9740,9740,9730,76
|
|
20250102,132200,97950100,9750,9750,9750,9750,0
|
|
20250102,132100,97950100,9750,9750,9750,9750,5
|
|
20250102,132000,97901350,9760,9760,9760,9760,0
|
|
20250102,131900,97901350,9760,9760,9760,9760,0
|
|
20250102,131800,97901350,9760,9760,9760,9760,0
|
|
20250102,131700,97901350,9760,9760,9760,9760,0
|
|
20250102,131600,97901350,9760,9760,9760,9760,0
|
|
20250102,131500,97901350,9760,9760,9760,9760,0
|
|
20250102,131400,97901350,9760,9760,9760,9760,0
|
|
20250102,131300,97901350,9760,9760,9760,9760,0
|
|
20250102,131200,97901350,9760,9760,9760,9760,0
|
|
20250102,131100,97901350,9760,9760,9760,9760,10
|
|
20250102,131000,97803750,9760,9760,9760,9760,0
|
|
20250102,130900,97803750,9760,9760,9760,9760,0
|
|
20250102,130800,97803750,9760,9760,9760,9760,1
|
|
20250102,130700,97793990,9710,9710,9710,9710,0
|
|
20250102,130600,97793990,9710,9710,9710,9710,0
|
|
20250102,130500,97793990,9710,9750,9750,9710,300
|
|
20250102,130400,94880580,9750,9750,9750,9750,0
|
|
20250102,130300,94880580,9750,9750,9750,9750,0
|
|
20250102,130200,94880580,9750,9750,9750,9750,0
|
|
20250102,130100,94880580,9750,9750,9750,9750,0
|
|
20250102,130000,94880580,9750,9750,9750,9750,0
|
|
20250102,125900,94880580,9750,9750,9750,9750,0
|
|
20250102,125800,94880580,9750,9750,9750,9750,0
|
|
20250102,125700,94880580,9750,9750,9750,9750,0
|
|
20250102,125600,94880580,9750,9750,9750,9750,0
|
|
20250102,125500,94880580,9750,9750,9750,9750,0
|
|
20250102,125400,94880580,9750,9750,9750,9750,0
|
|
20250102,125300,94880580,9750,9750,9750,9750,0
|
|
20250102,125200,94880580,9750,9750,9750,9750,16
|
|
20250102,125100,94724580,9720,9720,9720,9720,254
|
|
20250102,125000,92255700,9720,9720,9720,9720,212
|
|
20250102,124900,90195060,9720,9720,9720,9720,29
|
|
20250102,124800,89913180,9710,9710,9710,9710,0
|
|
20250102,124700,89913180,9710,9710,9710,9710,0
|
|
20250102,124600,89913180,9710,9720,9720,9710,11
|
|
20250102,124500,89806360,9720,9720,9720,9720,26
|
|
20250102,124400,89553640,9720,9720,9720,9720,0
|
|
20250102,124300,89553640,9720,9720,9720,9720,20
|
|
20250102,124200,89359240,9720,9720,9720,9720,1
|
|
20250102,124100,89349520,9720,9720,9720,9720,93
|
|
20250102,124000,88445560,9720,9720,9720,9720,0
|
|
20250102,123900,88445560,9720,9720,9720,9720,0
|
|
20250102,123800,88445560,9720,9720,9720,9720,0
|
|
20250102,123700,88445560,9720,9720,9720,9720,0
|
|
20250102,123600,88445560,9720,9720,9720,9720,200
|
|
20250102,123500,86501560,9720,9720,9720,9720,0
|
|
20250102,123400,86501560,9720,9720,9720,9720,0
|
|
20250102,123300,86501560,9720,9730,9730,9720,51
|
|
20250102,123200,86005830,9720,9720,9720,9720,0
|
|
20250102,123100,86005830,9720,9720,9720,9720,0
|
|
20250102,123000,86005830,9720,9720,9720,9720,0
|
|
20250102,122900,86005830,9720,9720,9720,9720,0
|
|
20250102,122800,86005830,9720,9720,9720,9720,0
|
|
20250102,122700,86005830,9720,9720,9720,9720,0
|
|
20250102,122600,86005830,9720,9720,9720,9720,0
|
|
20250102,122500,86005830,9720,9730,9730,9720,141
|
|
20250102,122400,84634800,9730,9730,9730,9730,128
|
|
20250102,122300,83389360,9730,9730,9730,9730,4
|
|
20250102,122200,83350440,9730,9730,9730,9730,10
|
|
20250102,122100,83253140,9730,9730,9730,9730,0
|
|
20250102,122000,83253140,9730,9730,9730,9730,0
|
|
20250102,121900,83253140,9730,9730,9730,9720,36
|
|
20250102,121800,82903150,9730,9730,9730,9730,149
|
|
20250102,121700,81453380,9730,9730,9730,9730,0
|
|
20250102,121600,81453380,9730,9730,9730,9730,0
|
|
20250102,121500,81453380,9730,9730,9730,9730,0
|
|
20250102,121400,81453380,9730,9730,9730,9730,7
|
|
20250102,121300,81385270,9730,9730,9730,9730,1
|
|
20250102,121200,81375540,9720,9720,9720,9720,0
|
|
20250102,121100,81375540,9720,9720,9720,9720,258
|
|
20250102,121000,78867780,9730,9730,9730,9730,0
|
|
20250102,120900,78867780,9730,9730,9730,9730,0
|
|
20250102,120800,78867780,9730,9730,9730,9730,1
|
|
20250102,120700,78858050,9730,9730,9730,9730,10
|
|
20250102,120600,78760750,9730,9730,9730,9730,0
|
|
20250102,120500,78760750,9730,9730,9730,9730,0
|
|
20250102,120400,78760750,9730,9730,9730,9730,10
|
|
20250102,120300,78663450,9720,9720,9720,9720,0
|
|
20250102,120200,78663450,9720,9730,9730,9720,1054
|
|
20250102,120100,68418030,9740,9740,9740,9740,0
|
|
20250102,120000,68418030,9740,9740,9740,9740,0
|
|
20250102,115900,68418030,9740,9740,9740,9740,0
|
|
20250102,115800,68418030,9740,9740,9740,9740,0
|
|
20250102,115700,68418030,9740,9740,9740,9740,0
|
|
20250102,115600,68418030,9740,9740,9740,9740,0
|
|
20250102,115500,68418030,9740,9740,9740,9740,25
|
|
20250102,115400,68174530,9740,9740,9740,9740,1
|
|
20250102,115300,68164790,9740,9740,9740,9740,0
|
|
20250102,115200,68164790,9740,9740,9740,9740,0
|
|
20250102,115100,68164790,9740,9740,9740,9740,0
|
|
20250102,115000,68164790,9740,9740,9740,9740,0
|
|
20250102,114900,68164790,9740,9740,9740,9740,213
|
|
20250102,114800,66090170,9740,9740,9740,9740,0
|
|
20250102,114700,66090170,9740,9740,9740,9740,0
|
|
20250102,114600,66090170,9740,9740,9740,9740,0
|
|
20250102,114500,66090170,9740,9740,9740,9740,0
|
|
20250102,114400,66090170,9740,9740,9740,9740,10
|
|
20250102,114300,65992770,9750,9750,9750,9750,0
|
|
20250102,114200,65992770,9750,9750,9750,9750,5
|
|
20250102,114100,65944020,9750,9750,9750,9750,0
|
|
20250102,114000,65944020,9750,9750,9750,9750,10
|
|
20250102,113900,65846520,9750,9750,9750,9750,0
|
|
20250102,113800,65846520,9750,9750,9750,9750,0
|
|
20250102,113700,65846520,9750,9750,9750,9750,0
|
|
20250102,113600,65846520,9750,9750,9750,9750,0
|
|
20250102,113500,65846520,9750,9750,9750,9750,0
|
|
20250102,113400,65846520,9750,9750,9750,9750,0
|
|
20250102,113300,65846520,9750,9760,9760,9750,20
|
|
20250102,113200,65651420,9760,9760,9760,9760,1
|
|
20250102,113100,65641660,9750,9750,9750,9750,0
|
|
20250102,113000,65641660,9750,9750,9750,9750,0
|
|
20250102,112900,65641660,9750,9750,9750,9750,0
|
|
20250102,112800,65641660,9750,9750,9750,9750,0
|
|
20250102,112700,65641660,9750,9750,9750,9750,0
|
|
20250102,112600,65641660,9750,9740,9750,9720,368
|
|
20250102,112500,62060790,9740,9740,9740,9740,196
|
|
20250102,112400,60151750,9750,9750,9750,9750,10
|
|
20250102,112300,60054250,9750,9750,9750,9750,1
|
|
20250102,112200,60044500,9760,9760,9760,9760,0
|
|
20250102,112100,60044500,9760,9760,9760,9760,0
|
|
20250102,112000,60044500,9760,9760,9760,9760,0
|
|
20250102,111900,60044500,9760,9760,9760,9760,0
|
|
20250102,111800,60044500,9760,9760,9760,9760,0
|
|
20250102,111700,60044500,9760,9760,9760,9760,1
|
|
20250102,111600,60034740,9740,9740,9740,9740,0
|
|
20250102,111500,60034740,9740,9740,9740,9740,0
|
|
20250102,111400,60034740,9740,9740,9740,9740,0
|
|
20250102,111300,60034740,9740,9740,9740,9740,0
|
|
20250102,111200,60034740,9740,9740,9740,9740,10
|
|
20250102,111100,59937340,9730,9730,9730,9730,0
|
|
20250102,111000,59937340,9730,9730,9730,9730,0
|
|
20250102,110900,59937340,9730,9770,9770,9730,534
|
|
20250102,110800,54739670,9770,9770,9770,9770,50
|
|
20250102,110700,54251170,9770,9770,9770,9770,20
|
|
20250102,110600,54055770,9780,9780,9780,9780,0
|
|
20250102,110500,54055770,9780,9780,9780,9780,0
|
|
20250102,110400,54055770,9780,9780,9780,9780,0
|
|
20250102,110300,54055770,9780,9750,9780,9730,502
|
|
20250102,110200,49171080,9730,9730,9730,9730,0
|
|
20250102,110100,49171080,9730,9730,9730,9730,0
|
|
20250102,110000,49171080,9730,9740,9740,9730,30
|
|
20250102,105900,48878900,9810,9810,9810,9810,0
|
|
20250102,105800,48878900,9810,9810,9810,9810,0
|
|
20250102,105700,48878900,9810,9810,9810,9810,0
|
|
20250102,105600,48878900,9810,9810,9810,9810,0
|
|
20250102,105500,48878900,9810,9810,9810,9810,1
|
|
20250102,105400,48869090,9800,9800,9800,9800,0
|
|
20250102,105300,48869090,9800,9800,9800,9800,459
|
|
20250102,105200,44370890,9800,9800,9800,9800,1
|
|
20250102,105100,44361090,9790,9790,9790,9790,280
|
|
20250102,105000,41619890,9720,9720,9720,9720,0
|
|
20250102,104900,41619890,9720,9750,9750,9720,559
|
|
20250102,104800,36178370,9750,9780,9780,9750,1850
|
|
20250102,104700,18137590,9790,9790,9790,9790,0
|
|
20250102,104600,18137590,9790,9790,9790,9790,0
|
|
20250102,104500,18137590,9790,9790,9790,9790,50
|
|
20250102,104400,17648090,9790,9790,9790,9790,50
|
|
20250102,104300,17158590,9820,9820,9820,9820,50
|
|
20250102,104200,16667590,9830,9830,9830,9830,0
|
|
20250102,104100,16667590,9830,9830,9830,9830,0
|
|
20250102,104000,16667590,9830,9830,9830,9830,0
|
|
20250102,103900,16667590,9830,9830,9830,9830,0
|
|
20250102,103800,16667590,9830,9830,9830,9830,5
|
|
20250102,103700,16618440,9810,9810,9810,9810,149
|
|
20250102,103600,15156750,9850,9850,9850,9850,0
|
|
20250102,103500,15156750,9850,9850,9850,9850,0
|
|
20250102,103400,15156750,9850,9850,9850,9850,0
|
|
20250102,103300,15156750,9850,9850,9850,9850,0
|
|
20250102,103200,15156750,9850,9850,9850,9850,0
|
|
20250102,103100,15156750,9850,9850,9850,9850,0
|
|
20250102,103000,15156750,9850,9820,9850,9770,76
|
|
20250102,102900,14413170,9840,9840,9840,9840,0
|
|
20250102,102800,14413170,9840,9840,9840,9840,0
|
|
20250102,102700,14413170,9840,9840,9840,9840,500
|
|
20250102,102600,9493170,9840,9840,9840,9840,0
|
|
20250102,102500,9493170,9840,9840,9840,9840,0
|
|
20250102,102400,9493170,9840,9840,9840,9840,0
|
|
20250102,102300,9493170,9840,9840,9840,9840,74
|
|
20250102,102200,8765010,9780,9780,9780,9780,0
|
|
20250102,102100,8765010,9780,9780,9780,9780,0
|
|
20250102,102000,8765010,9780,9780,9780,9780,7
|
|
20250102,101900,8696550,9840,9840,9840,9840,0
|
|
20250102,101800,8696550,9840,9840,9840,9840,10
|
|
20250102,101700,8598150,9750,9790,9790,9750,806
|
|
20250102,101600,735630,9830,9830,9830,9830,0
|
|
20250102,101500,735630,9830,9830,9830,9830,0
|
|
20250102,101400,735630,9830,9820,9830,9820,22
|
|
20250102,101300,519460,9820,9820,9820,9820,1
|
|
20250102,101200,509640,9820,9820,9820,9820,1
|
|
20250102,101100,499820,9820,9820,9820,9820,0
|
|
20250102,101000,499820,9820,9820,9820,9820,0
|
|
20250102,100900,499820,9820,9820,9820,9820,0
|
|
20250102,100800,499820,9820,9820,9820,9820,0
|
|
20250102,100700,499820,9820,9820,9820,9820,0
|
|
20250102,100600,499820,9820,9820,9820,9820,1
|
|
20250102,100500,490000,9790,9790,9790,9790,0
|
|
20250102,100400,490000,9790,9790,9790,9790,0
|
|
20250102,100300,490000,9790,9790,9790,9790,0
|
|
20250102,100200,490000,9790,9790,9790,9790,0
|
|
20250102,100100,490000,9790,9810,9810,9790,37
|
|
20250102,100000,127400,9800,9800,9800,9800,13
|