657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195400,174106510,7560,7560,7560,7560,1126
|
|
20250106,195300,174106510,7560,7560,7560,7560,0
|
|
20250106,195200,174106510,7560,7560,7560,7560,0
|
|
20250106,195100,174106510,7560,7560,7560,7560,0
|
|
20250106,195000,174106510,7560,7560,7560,7560,0
|
|
20250106,194900,174106510,7560,7560,7560,7560,0
|
|
20250106,194800,174106510,7560,7560,7560,7560,0
|
|
20250106,194700,174106510,7560,7560,7560,7560,0
|
|
20250106,194600,174106510,7560,7560,7560,7560,0
|
|
20250106,194500,174106510,7560,7560,7560,7560,0
|
|
20250106,194400,174106510,7560,7560,7560,7560,0
|
|
20250106,194300,174106510,7560,7560,7560,7560,0
|
|
20250106,194200,174106510,7560,7560,7560,7560,0
|
|
20250106,194100,174106510,7560,7560,7560,7560,0
|
|
20250106,194000,174106510,7560,7560,7560,7560,0
|
|
20250106,193900,174106510,7560,7560,7560,7560,0
|
|
20250106,193800,174106510,7560,7560,7560,7560,0
|
|
20250106,193700,174106510,7560,7560,7560,7560,0
|
|
20250106,193600,174106510,7560,7560,7560,7560,0
|
|
20250106,193500,174106510,7560,7560,7560,7560,0
|
|
20250106,193400,174106510,7560,7560,7560,7560,0
|
|
20250106,193300,174106510,7560,7560,7560,7560,0
|
|
20250106,193200,174106510,7560,7560,7560,7560,0
|
|
20250106,193100,174106510,7560,7560,7560,7560,0
|
|
20250106,193000,174106510,7560,7560,7560,7560,0
|
|
20250106,192900,174106510,7560,7560,7560,7560,0
|
|
20250106,192800,174106510,7560,7560,7560,7560,0
|
|
20250106,192700,174106510,7560,7560,7560,7560,0
|
|
20250106,192600,174106510,7560,7560,7560,7560,0
|
|
20250106,192500,174106510,7560,7560,7560,7560,0
|
|
20250106,192400,174106510,7560,7560,7560,7560,1126
|
|
20250106,192300,174106510,7560,7560,7560,7560,0
|
|
20250106,192200,174106510,7560,7560,7560,7560,0
|
|
20250106,192100,174106510,7560,7560,7560,7560,0
|
|
20250106,192000,174106510,7560,7560,7560,7560,0
|
|
20250106,191900,174106510,7560,7560,7560,7560,0
|
|
20250106,191800,174106510,7560,7560,7560,7560,0
|
|
20250106,191700,174106510,7560,7560,7560,7560,0
|
|
20250106,191600,174106510,7560,7560,7560,7560,0
|
|
20250106,191500,174106510,7560,7560,7560,7560,0
|
|
20250106,191400,174106510,7560,7560,7560,7560,0
|
|
20250106,191300,174106510,7560,7560,7560,7560,0
|
|
20250106,191200,174106510,7560,7560,7560,7560,0
|
|
20250106,191100,174106510,7560,7560,7560,7560,0
|
|
20250106,191000,174106510,7560,7560,7560,7560,0
|
|
20250106,190900,174106510,7560,7560,7560,7560,0
|
|
20250106,190800,174106510,7560,7560,7560,7560,0
|
|
20250106,190700,174106510,7560,7560,7560,7560,0
|
|
20250106,190600,174106510,7560,7560,7560,7560,0
|
|
20250106,190500,174106510,7560,7560,7560,7560,0
|
|
20250106,190400,174106510,7560,7560,7560,7560,0
|
|
20250106,190300,174106510,7560,7560,7560,7560,0
|
|
20250106,190200,174106510,7560,7560,7560,7560,0
|
|
20250106,190100,174106510,7560,7560,7560,7560,0
|
|
20250106,190000,174106510,7560,7560,7560,7560,0
|
|
20250106,185900,174106510,7560,7560,7560,7560,0
|
|
20250106,185800,174106510,7560,7560,7560,7560,0
|
|
20250106,185700,174106510,7560,7560,7560,7560,0
|
|
20250106,185600,174106510,7560,7560,7560,7560,0
|
|
20250106,185500,174106510,7560,7560,7560,7560,0
|
|
20250106,185400,174106510,7560,7560,7560,7560,1126
|
|
20250106,185300,174106510,7560,7560,7560,7560,0
|
|
20250106,185200,174106510,7560,7560,7560,7560,0
|
|
20250106,185100,174106510,7560,7560,7560,7560,0
|
|
20250106,185000,174106510,7560,7560,7560,7560,0
|
|
20250106,184900,174106510,7560,7560,7560,7560,0
|
|
20250106,184800,174106510,7560,7560,7560,7560,0
|
|
20250106,184700,174106510,7560,7560,7560,7560,0
|
|
20250106,184600,174106510,7560,7560,7560,7560,0
|
|
20250106,184500,174106510,7560,7560,7560,7560,0
|
|
20250106,184400,174106510,7560,7560,7560,7560,0
|
|
20250106,184300,174106510,7560,7560,7560,7560,0
|
|
20250106,184200,174106510,7560,7560,7560,7560,0
|
|
20250106,184100,174106510,7560,7560,7560,7560,0
|
|
20250106,184000,174106510,7560,7560,7560,7560,0
|
|
20250106,183900,174106510,7560,7560,7560,7560,0
|
|
20250106,183800,174106510,7560,7560,7560,7560,0
|
|
20250106,183700,174106510,7560,7560,7560,7560,0
|
|
20250106,183600,174106510,7560,7560,7560,7560,0
|
|
20250106,183500,174106510,7560,7560,7560,7560,0
|
|
20250106,183400,174106510,7560,7560,7560,7560,0
|
|
20250106,183300,174106510,7560,7560,7560,7560,0
|
|
20250106,183200,174106510,7560,7560,7560,7560,0
|
|
20250106,183100,174106510,7560,7560,7560,7560,0
|
|
20250106,183000,174106510,7560,7560,7560,7560,0
|
|
20250106,182900,174106510,7560,7560,7560,7560,0
|
|
20250106,182800,174106510,7560,7560,7560,7560,0
|
|
20250106,182700,174106510,7560,7560,7560,7560,0
|
|
20250106,182600,174106510,7560,7560,7560,7560,0
|
|
20250106,182500,174106510,7560,7560,7560,7560,0
|
|
20250106,182400,174106510,7560,7560,7560,7560,1126
|
|
20250106,182300,174106510,7560,7560,7560,7560,0
|
|
20250106,182200,174106510,7560,7560,7560,7560,0
|
|
20250106,182100,174106510,7560,7560,7560,7560,0
|
|
20250106,182000,174106510,7560,7560,7560,7560,0
|
|
20250106,181900,174106510,7560,7560,7560,7560,0
|
|
20250106,181800,174106510,7560,7560,7560,7560,0
|
|
20250106,181700,174106510,7560,7560,7560,7560,0
|
|
20250106,181600,174106510,7560,7560,7560,7560,0
|
|
20250106,181500,174106510,7560,7560,7560,7560,0
|
|
20250106,181400,174106510,7560,7560,7560,7560,0
|
|
20250106,181300,174106510,7560,7560,7560,7560,0
|
|
20250106,181200,174106510,7560,7560,7560,7560,0
|
|
20250106,181100,174106510,7560,7560,7560,7560,0
|
|
20250106,181000,174106510,7560,7560,7560,7560,0
|
|
20250106,180900,174106510,7560,7560,7560,7560,0
|
|
20250106,180800,174106510,7560,7560,7560,7560,0
|
|
20250106,180700,174106510,7560,7560,7560,7560,0
|
|
20250106,180600,174106510,7560,7560,7560,7560,0
|
|
20250106,180500,174106510,7560,7560,7560,7560,0
|
|
20250106,180400,174106510,7560,7560,7560,7560,0
|
|
20250106,180300,174106510,7560,7560,7560,7560,0
|
|
20250106,180200,174106510,7560,7560,7560,7560,0
|
|
20250106,180100,174106510,7560,7560,7560,7560,0
|
|
20250106,180000,174106510,7560,7560,7560,7560,0
|
|
20250106,175900,174106510,7560,7560,7560,7560,0
|
|
20250106,175800,174106510,7560,7560,7560,7560,0
|
|
20250106,175700,174106510,7560,7560,7560,7560,0
|
|
20250106,175600,174106510,7560,7560,7560,7560,0
|
|
20250106,175500,174106510,7560,7560,7560,7560,0
|
|
20250106,175400,174106510,7560,7560,7560,7560,1126
|
|
20250106,175300,174106510,7560,7560,7560,7560,0
|
|
20250106,175200,174106510,7560,7560,7560,7560,0
|
|
20250106,175100,174106510,7560,7560,7560,7560,0
|
|
20250106,175000,174106510,7560,7560,7560,7560,0
|
|
20250106,174900,174106510,7560,7560,7560,7560,0
|
|
20250106,174800,174106510,7560,7560,7560,7560,0
|
|
20250106,174700,174106510,7560,7560,7560,7560,0
|
|
20250106,174600,174106510,7560,7560,7560,7560,0
|
|
20250106,174500,174106510,7560,7560,7560,7560,0
|
|
20250106,174400,174106510,7560,7560,7560,7560,0
|
|
20250106,174300,174106510,7560,7560,7560,7560,0
|
|
20250106,174200,174106510,7560,7560,7560,7560,0
|
|
20250106,174100,174106510,7560,7560,7560,7560,0
|
|
20250106,174000,174106510,7560,7560,7560,7560,0
|
|
20250106,173900,174106510,7560,7560,7560,7560,0
|
|
20250106,173800,174106510,7560,7560,7560,7560,0
|
|
20250106,173700,174106510,7560,7560,7560,7560,0
|
|
20250106,173600,174106510,7560,7560,7560,7560,0
|
|
20250106,173500,174106510,7560,7560,7560,7560,0
|
|
20250106,173400,174106510,7560,7560,7560,7560,0
|
|
20250106,173300,174106510,7560,7560,7560,7560,0
|
|
20250106,173200,174106510,7560,7560,7560,7560,0
|
|
20250106,173100,174106510,7560,7560,7560,7560,0
|
|
20250106,173000,174106510,7560,7560,7560,7560,0
|
|
20250106,172900,174106510,7560,7560,7560,7560,0
|
|
20250106,172800,174106510,7560,7560,7560,7560,0
|
|
20250106,172700,174106510,7560,7560,7560,7560,0
|
|
20250106,172600,174106510,7560,7560,7560,7560,0
|
|
20250106,172500,174106510,7560,7560,7560,7560,0
|
|
20250106,172400,174106510,7560,7560,7560,7560,1126
|
|
20250106,172300,174106510,7560,7560,7560,7560,0
|
|
20250106,172200,174106510,7560,7560,7560,7560,0
|
|
20250106,172100,174106510,7560,7560,7560,7560,0
|
|
20250106,172000,174106510,7560,7560,7560,7560,0
|
|
20250106,171900,174106510,7560,7560,7560,7560,0
|
|
20250106,171800,174106510,7560,7560,7560,7560,0
|
|
20250106,171700,174106510,7560,7560,7560,7560,0
|
|
20250106,171600,174106510,7560,7560,7560,7560,0
|
|
20250106,171500,174106510,7560,7560,7560,7560,0
|
|
20250106,171400,174106510,7560,7560,7560,7560,0
|
|
20250106,171300,174106510,7560,7560,7560,7560,0
|
|
20250106,171200,174106510,7560,7560,7560,7560,0
|
|
20250106,171100,174106510,7560,7560,7560,7560,0
|
|
20250106,171000,174106510,7560,7560,7560,7560,0
|
|
20250106,170900,174106510,7560,7560,7560,7560,0
|
|
20250106,170800,174106510,7560,7560,7560,7560,0
|
|
20250106,170700,174106510,7560,7560,7560,7560,0
|
|
20250106,170600,174106510,7560,7560,7560,7560,0
|
|
20250106,170500,174106510,7560,7560,7560,7560,0
|
|
20250106,170400,174106510,7560,7560,7560,7560,0
|
|
20250106,170300,174106510,7560,7560,7560,7560,0
|
|
20250106,170200,174106510,7560,7560,7560,7560,0
|
|
20250106,170100,174106510,7560,7560,7560,7560,0
|
|
20250106,170000,174106510,7560,7560,7560,7560,0
|
|
20250106,165900,174106510,7560,7560,7560,7560,0
|
|
20250106,165800,174106510,7560,7560,7560,7560,0
|
|
20250106,165700,174106510,7560,7560,7560,7560,0
|
|
20250106,165600,174106510,7560,7560,7560,7560,0
|
|
20250106,165500,174106510,7560,7560,7560,7560,0
|
|
20250106,165400,174106510,7560,7560,7560,7560,1126
|
|
20250106,165300,174106510,7560,7560,7560,7560,0
|
|
20250106,165200,174106510,7560,7560,7560,7560,0
|
|
20250106,165100,174106510,7560,7560,7560,7560,0
|
|
20250106,165000,174106510,7560,7560,7560,7560,0
|
|
20250106,164900,174106510,7560,7560,7560,7560,0
|
|
20250106,164800,174106510,7560,7560,7560,7560,0
|
|
20250106,164700,174106510,7560,7560,7560,7560,0
|
|
20250106,164600,174106510,7560,7560,7560,7560,0
|
|
20250106,164500,174106510,7560,7560,7560,7560,0
|
|
20250106,164400,174106510,7560,7560,7560,7560,0
|
|
20250106,164300,174106510,7560,7560,7560,7560,0
|
|
20250106,164200,174106510,7560,7560,7560,7560,0
|
|
20250106,164100,174106510,7560,7560,7560,7560,0
|
|
20250106,164000,174106510,7560,7560,7560,7560,0
|
|
20250106,163900,174106510,7560,7560,7560,7560,0
|
|
20250106,163800,174106510,7560,7560,7560,7560,0
|
|
20250106,163700,174106510,7560,7560,7560,7560,0
|
|
20250106,163600,174106510,7560,7560,7560,7560,0
|
|
20250106,163500,174106510,7560,7560,7560,7560,0
|
|
20250106,163400,174106510,7560,7560,7560,7560,0
|
|
20250106,163300,174106510,7560,7560,7560,7560,0
|
|
20250106,163200,174106510,7560,7560,7560,7560,0
|
|
20250106,163100,174106510,7560,7560,7560,7560,0
|
|
20250106,163000,174106510,7560,7560,7560,7560,0
|
|
20250106,162900,174106510,7560,7560,7560,7560,0
|
|
20250106,162800,174106510,7560,7560,7560,7560,0
|
|
20250106,162700,174106510,7560,7560,7560,7560,0
|
|
20250106,162600,174106510,7560,7560,7560,7560,0
|
|
20250106,162500,174106510,7560,7560,7560,7560,0
|
|
20250106,162400,174106510,7560,7560,7560,7560,1126
|
|
20250106,162300,174106510,7560,7560,7560,7560,0
|
|
20250106,162200,174106510,7560,7560,7560,7560,0
|
|
20250106,162100,174106510,7560,7560,7560,7560,0
|
|
20250106,162000,174106510,7560,7560,7560,7560,0
|
|
20250106,161900,174106510,7560,7560,7560,7560,0
|
|
20250106,161800,174106510,7560,7560,7560,7560,0
|
|
20250106,161700,174106510,7560,7560,7560,7560,0
|
|
20250106,161600,174106510,7560,7560,7560,7560,0
|
|
20250106,161500,174106510,7560,7560,7560,7560,0
|
|
20250106,161400,174106510,7560,7560,7560,7560,0
|
|
20250106,161300,174106510,7560,7560,7560,7560,0
|
|
20250106,161200,174106510,7560,7560,7560,7560,0
|
|
20250106,161100,174106510,7560,7560,7560,7560,0
|
|
20250106,161000,174106510,7560,7560,7560,7560,0
|
|
20250106,160900,174106510,7560,7560,7560,7560,0
|
|
20250106,160800,174106510,7560,7560,7560,7560,0
|
|
20250106,160700,174106510,7560,7560,7560,7560,0
|
|
20250106,160600,174106510,7560,7560,7560,7560,0
|
|
20250106,160500,174106510,7560,7560,7560,7560,0
|
|
20250106,160400,174106510,7560,7560,7560,7560,0
|
|
20250106,160300,174106510,7560,7560,7560,7560,0
|
|
20250106,160200,174106510,7560,7560,7560,7560,0
|
|
20250106,160100,174106510,7560,7560,7560,7560,0
|
|
20250106,160000,174106510,7560,7560,7560,7560,0
|
|
20250106,155900,174106510,7560,7560,7560,7560,0
|
|
20250106,155800,174106510,7560,7560,7560,7560,0
|
|
20250106,155700,174106510,7560,7560,7560,7560,0
|
|
20250106,155600,174106510,7560,7560,7560,7560,0
|
|
20250106,155500,174106510,7560,7560,7560,7560,0
|
|
20250106,155400,174106510,7560,7560,7560,7560,1126
|
|
20250106,155300,174106510,7560,7560,7560,7560,0
|
|
20250106,155200,174106510,7560,7560,7560,7560,0
|
|
20250106,155100,174106510,7560,7560,7560,7560,0
|
|
20250106,155000,174106510,7560,7560,7560,7560,0
|
|
20250106,154900,174106510,7560,7560,7560,7560,0
|
|
20250106,154800,174106510,7560,7560,7560,7560,0
|
|
20250106,154700,174106510,7560,7560,7560,7560,0
|
|
20250106,154600,174106510,7560,7560,7560,7560,0
|
|
20250106,154500,174106510,7560,7560,7560,7560,0
|
|
20250106,154400,174106510,7560,7560,7560,7560,0
|
|
20250106,154300,174106510,7560,7560,7560,7560,0
|
|
20250106,154200,174106510,7560,7560,7560,7560,0
|
|
20250106,154100,174106510,7560,7560,7560,7560,0
|
|
20250106,154000,174106510,7560,7560,7560,7560,0
|
|
20250106,153900,174106510,7560,7560,7560,7560,0
|
|
20250106,153800,174106510,7560,7560,7560,7560,0
|
|
20250106,153700,174106510,7560,7560,7560,7560,0
|
|
20250106,153600,174106510,7560,7560,7560,7560,0
|
|
20250106,153500,174106510,7560,7560,7560,7560,0
|
|
20250106,153400,174106510,7560,7560,7560,7560,0
|
|
20250106,153300,174106510,7560,7560,7560,7560,0
|
|
20250106,153200,174106510,7560,7560,7560,7560,0
|
|
20250106,153100,174106510,7560,7560,7560,7560,0
|
|
20250106,153000,174106510,7560,7560,7560,7560,1126
|
|
20250106,152900,165593950,7610,7610,7610,7610,0
|
|
20250106,152800,165593950,7610,7610,7610,7610,0
|
|
20250106,152700,165593950,7610,7610,7610,7610,0
|
|
20250106,152600,165593950,7610,7610,7610,7610,0
|
|
20250106,152500,165593950,7610,7610,7610,7610,0
|
|
20250106,152400,165593950,7610,7610,7610,7610,0
|
|
20250106,152300,165593950,7610,7610,7610,7610,0
|
|
20250106,152200,165593950,7610,7610,7610,7610,0
|
|
20250106,152100,165593950,7610,7610,7610,7610,0
|
|
20250106,152000,165593950,7610,7610,7610,7610,0
|
|
20250106,151900,165593950,7610,7620,7620,7610,318
|
|
20250106,151800,163171900,7650,7650,7650,7650,157
|
|
20250106,151700,161970850,7620,7670,7670,7620,150
|
|
20250106,151600,160825740,7680,7680,7680,7680,0
|
|
20250106,151500,160825740,7680,7710,7710,7680,128
|
|
20250106,151400,159842310,7710,7710,7710,7710,0
|
|
20250106,151300,159842310,7710,7710,7710,7710,0
|
|
20250106,151200,159842310,7710,7710,7710,7710,6
|
|
20250106,151100,159796050,7780,7780,7780,7780,0
|
|
20250106,151000,159796050,7780,7780,7780,7780,1
|
|
20250106,150900,159788270,7790,7790,7790,7790,0
|
|
20250106,150800,159788270,7790,7790,7790,7790,0
|
|
20250106,150700,159788270,7790,7790,7790,7790,0
|
|
20250106,150600,159788270,7790,7790,7790,7790,0
|
|
20250106,150500,159788270,7790,7790,7790,7790,0
|
|
20250106,150400,159788270,7790,7790,7790,7790,0
|
|
20250106,150300,159788270,7790,7790,7790,7790,0
|
|
20250106,150200,159788270,7790,7790,7790,7790,0
|
|
20250106,150100,159788270,7790,7790,7790,7790,320
|
|
20250106,150000,157295470,7790,7640,7790,7640,1584
|
|
20250106,145900,145065130,7630,7630,7630,7630,0
|
|
20250106,145800,145065130,7630,7630,7630,7630,0
|
|
20250106,145700,145065130,7630,7630,7630,7630,0
|
|
20250106,145600,145065130,7630,7630,7630,7630,0
|
|
20250106,145500,145065130,7630,7620,7630,7620,479
|
|
20250106,145400,141415140,7620,7620,7620,7610,294
|
|
20250106,145300,139176010,7610,7610,7610,7610,15
|
|
20250106,145200,139061860,7610,7610,7610,7610,0
|
|
20250106,145100,139061860,7610,7610,7610,7610,0
|
|
20250106,145000,139061860,7610,7610,7610,7610,117
|
|
20250106,144900,138171490,7620,7620,7620,7620,136
|
|
20250106,144800,137135170,7630,7630,7630,7630,0
|
|
20250106,144700,137135170,7630,7640,7640,7630,102
|
|
20250106,144600,136356820,7650,7650,7650,7650,0
|
|
20250106,144500,136356820,7650,7650,7650,7650,0
|
|
20250106,144400,136356820,7650,7640,7650,7640,253
|
|
20250106,144300,134422030,7640,7640,7640,7640,0
|
|
20250106,144200,134422030,7640,7640,7640,7640,90
|
|
20250106,144100,133734430,7640,7640,7640,7640,0
|
|
20250106,144000,133734430,7640,7650,7650,7640,459
|
|
20250106,143900,130224530,7660,7660,7680,7660,658
|
|
20250106,143800,125179680,7660,7660,7660,7660,0
|
|
20250106,143700,125179680,7660,7660,7660,7660,0
|
|
20250106,143600,125179680,7660,7660,7660,7660,0
|
|
20250106,143500,125179680,7660,7660,7660,7660,0
|
|
20250106,143400,125179680,7660,7660,7660,7660,0
|
|
20250106,143300,125179680,7660,7660,7660,7660,0
|
|
20250106,143200,125179680,7660,7660,7660,7660,0
|
|
20250106,143100,125179680,7660,7660,7660,7660,0
|
|
20250106,143000,125179680,7660,7660,7660,7660,0
|
|
20250106,142900,125179680,7660,7660,7660,7660,0
|
|
20250106,142800,125179680,7660,7660,7660,7660,0
|
|
20250106,142700,125179680,7660,7660,7660,7660,0
|
|
20250106,142600,125179680,7660,7660,7660,7660,0
|
|
20250106,142500,125179680,7660,7660,7660,7660,0
|
|
20250106,142400,125179680,7660,7660,7660,7660,0
|
|
20250106,142300,125179680,7660,7660,7660,7660,0
|
|
20250106,142200,125179680,7660,7660,7660,7660,0
|
|
20250106,142100,125179680,7660,7660,7660,7660,1
|
|
20250106,142000,125172020,7700,7700,7700,7700,0
|
|
20250106,141900,125172020,7700,7700,7700,7700,0
|
|
20250106,141800,125172020,7700,7700,7700,7700,0
|
|
20250106,141700,125172020,7700,7700,7700,7700,0
|
|
20250106,141600,125172020,7700,7700,7700,7700,0
|
|
20250106,141500,125172020,7700,7700,7700,7700,0
|
|
20250106,141400,125172020,7700,7700,7700,7700,16
|
|
20250106,141300,125048820,7700,7700,7700,7700,0
|
|
20250106,141200,125048820,7700,7700,7700,7700,0
|
|
20250106,141100,125048820,7700,7700,7700,7700,0
|
|
20250106,141000,125048820,7700,7700,7700,7700,0
|
|
20250106,140900,125048820,7700,7670,7700,7670,22
|
|
20250106,140800,124879930,7670,7670,7670,7670,0
|
|
20250106,140700,124879930,7670,7670,7670,7670,0
|
|
20250106,140600,124879930,7670,7670,7670,7670,0
|
|
20250106,140500,124879930,7670,7670,7670,7670,33
|
|
20250106,140400,124626820,7680,7680,7680,7680,1200
|
|
20250106,140300,115410820,7680,7680,7680,7680,0
|
|
20250106,140200,115410820,7680,7680,7680,7680,0
|
|
20250106,140100,115410820,7680,7680,7680,7680,0
|
|
20250106,140000,115410820,7680,7680,7680,7680,0
|
|
20250106,135900,115410820,7680,7680,7680,7680,0
|
|
20250106,135800,115410820,7680,7680,7680,7680,0
|
|
20250106,135700,115410820,7680,7680,7680,7680,0
|
|
20250106,135600,115410820,7680,7680,7680,7680,0
|
|
20250106,135500,115410820,7680,7680,7680,7680,0
|
|
20250106,135400,115410820,7680,7680,7680,7680,0
|
|
20250106,135300,115410820,7680,7680,7680,7680,0
|
|
20250106,135200,115410820,7680,7680,7680,7680,0
|
|
20250106,135100,115410820,7680,7680,7680,7680,0
|
|
20250106,135000,115410820,7680,7680,7680,7680,0
|
|
20250106,134900,115410820,7680,7680,7680,7680,0
|
|
20250106,134800,115410820,7680,7680,7680,7680,0
|
|
20250106,134700,115410820,7680,7680,7680,7680,0
|
|
20250106,134600,115410820,7680,7680,7680,7680,1000
|
|
20250106,134500,107730820,7690,7690,7690,7690,2300
|
|
20250106,134400,90043820,7690,7690,7690,7690,0
|
|
20250106,134300,90043820,7690,7690,7690,7690,0
|
|
20250106,134200,90043820,7690,7690,7690,7690,0
|
|
20250106,134100,90043820,7690,7690,7690,7690,0
|
|
20250106,134000,90043820,7690,7690,7690,7690,0
|
|
20250106,133900,90043820,7690,7690,7690,7690,0
|
|
20250106,133800,90043820,7690,7690,7690,7690,21
|
|
20250106,133700,89882330,7730,7730,7730,7730,0
|
|
20250106,133600,89882330,7730,7730,7730,7730,0
|
|
20250106,133500,89882330,7730,7730,7730,7730,0
|
|
20250106,133400,89882330,7730,7730,7730,7730,0
|
|
20250106,133300,89882330,7730,7730,7730,7730,0
|
|
20250106,133200,89882330,7730,7730,7730,7730,0
|
|
20250106,133100,89882330,7730,7730,7730,7730,0
|
|
20250106,133000,89882330,7730,7730,7730,7730,0
|
|
20250106,132900,89882330,7730,7730,7730,7730,0
|
|
20250106,132800,89882330,7730,7730,7730,7730,0
|
|
20250106,132700,89882330,7730,7730,7730,7730,0
|
|
20250106,132600,89882330,7730,7730,7730,7730,0
|
|
20250106,132500,89882330,7730,7730,7730,7730,0
|
|
20250106,132400,89882330,7730,7730,7730,7730,0
|
|
20250106,132300,89882330,7730,7730,7730,7730,0
|
|
20250106,132200,89882330,7730,7730,7730,7730,0
|
|
20250106,132100,89882330,7730,7730,7730,7730,0
|
|
20250106,132000,89882330,7730,7730,7730,7730,0
|
|
20250106,131900,89882330,7730,7730,7730,7730,0
|
|
20250106,131800,89882330,7730,7730,7730,7730,0
|
|
20250106,131700,89882330,7730,7730,7740,7680,114
|
|
20250106,131600,89000680,7750,7750,7750,7750,0
|
|
20250106,131500,89000680,7750,7750,7750,7750,0
|
|
20250106,131400,89000680,7750,7750,7750,7750,0
|
|
20250106,131300,89000680,7750,7750,7750,7750,0
|
|
20250106,131200,89000680,7750,7750,7750,7750,0
|
|
20250106,131100,89000680,7750,7750,7750,7750,0
|
|
20250106,131000,89000680,7750,7750,7750,7750,0
|
|
20250106,130900,89000680,7750,7750,7750,7750,0
|
|
20250106,130800,89000680,7750,7750,7750,7750,0
|
|
20250106,130700,89000680,7750,7750,7750,7750,0
|
|
20250106,130600,89000680,7750,7750,7750,7750,0
|
|
20250106,130500,89000680,7750,7750,7750,7750,0
|
|
20250106,130400,89000680,7750,7750,7750,7750,0
|
|
20250106,130300,89000680,7750,7750,7750,7750,0
|
|
20250106,130200,89000680,7750,7750,7750,7750,0
|
|
20250106,130100,89000680,7750,7750,7750,7750,0
|
|
20250106,130000,89000680,7750,7750,7750,7750,0
|
|
20250106,125900,89000680,7750,7750,7750,7750,0
|
|
20250106,125800,89000680,7750,7750,7750,7750,0
|
|
20250106,125700,89000680,7750,7700,7750,7650,307
|
|
20250106,125600,86646180,7700,7700,7700,7700,100
|
|
20250106,125500,85876180,7750,7750,7750,7750,0
|
|
20250106,125400,85876180,7750,7750,7750,7750,0
|
|
20250106,125300,85876180,7750,7750,7750,7750,0
|
|
20250106,125200,85876180,7750,7750,7750,7750,0
|
|
20250106,125100,85876180,7750,7750,7750,7750,0
|
|
20250106,125000,85876180,7750,7750,7750,7750,0
|
|
20250106,124900,85876180,7750,7750,7750,7750,0
|
|
20250106,124800,85876180,7750,7750,7750,7750,0
|
|
20250106,124700,85876180,7750,7750,7750,7750,0
|
|
20250106,124600,85876180,7750,7750,7750,7750,0
|
|
20250106,124500,85876180,7750,7750,7750,7750,0
|
|
20250106,124400,85876180,7750,7750,7750,7750,0
|
|
20250106,124300,85876180,7750,7750,7750,7750,0
|
|
20250106,124200,85876180,7750,7750,7750,7750,0
|
|
20250106,124100,85876180,7750,7750,7750,7750,0
|
|
20250106,124000,85876180,7750,7750,7750,7750,0
|
|
20250106,123900,85876180,7750,7750,7750,7750,0
|
|
20250106,123800,85876180,7750,7750,7750,7750,0
|
|
20250106,123700,85876180,7750,7750,7750,7750,0
|
|
20250106,123600,85876180,7750,7750,7750,7750,0
|
|
20250106,123500,85876180,7750,7750,7750,7750,0
|
|
20250106,123400,85876180,7750,7750,7750,7750,0
|
|
20250106,123300,85876180,7750,7750,7750,7750,0
|
|
20250106,123200,85876180,7750,7750,7750,7750,0
|
|
20250106,123100,85876180,7750,7750,7750,7750,0
|
|
20250106,123000,85876180,7750,7750,7750,7750,2
|
|
20250106,122900,85860680,7700,7700,7700,7700,0
|
|
20250106,122800,85860680,7700,7700,7700,7700,0
|
|
20250106,122700,85860680,7700,7700,7700,7700,0
|
|
20250106,122600,85860680,7700,7700,7700,7700,0
|
|
20250106,122500,85860680,7700,7700,7700,7700,0
|
|
20250106,122400,85860680,7700,7700,7700,7700,0
|
|
20250106,122300,85860680,7700,7700,7700,7700,0
|
|
20250106,122200,85860680,7700,7700,7700,7700,0
|
|
20250106,122100,85860680,7700,7700,7700,7700,0
|
|
20250106,122000,85860680,7700,7700,7700,7700,0
|
|
20250106,121900,85860680,7700,7700,7700,7700,0
|
|
20250106,121800,85860680,7700,7700,7700,7700,0
|
|
20250106,121700,85860680,7700,7700,7700,7700,0
|
|
20250106,121600,85860680,7700,7700,7700,7700,0
|
|
20250106,121500,85860680,7700,7700,7700,7700,0
|
|
20250106,121400,85860680,7700,7700,7700,7700,0
|
|
20250106,121300,85860680,7700,7700,7700,7700,0
|
|
20250106,121200,85860680,7700,7700,7700,7700,103
|
|
20250106,121100,85067580,7700,7700,7700,7700,0
|
|
20250106,121000,85067580,7700,7700,7700,7700,0
|
|
20250106,120900,85067580,7700,7700,7700,7700,0
|
|
20250106,120800,85067580,7700,7700,7700,7700,0
|
|
20250106,120700,85067580,7700,7700,7700,7700,0
|
|
20250106,120600,85067580,7700,7700,7700,7700,0
|
|
20250106,120500,85067580,7700,7700,7700,7700,0
|
|
20250106,120400,85067580,7700,7700,7700,7700,0
|
|
20250106,120300,85067580,7700,7700,7700,7700,0
|
|
20250106,120200,85067580,7700,7700,7700,7700,0
|
|
20250106,120100,85067580,7700,7700,7700,7700,0
|
|
20250106,120000,85067580,7700,7700,7700,7700,0
|
|
20250106,115900,85067580,7700,7700,7700,7700,0
|
|
20250106,115800,85067580,7700,7700,7700,7700,0
|
|
20250106,115700,85067580,7700,7700,7700,7700,0
|
|
20250106,115600,85067580,7700,7700,7700,7700,0
|
|
20250106,115500,85067580,7700,7700,7700,7700,0
|
|
20250106,115400,85067580,7700,7700,7700,7700,0
|
|
20250106,115300,85067580,7700,7700,7700,7700,0
|
|
20250106,115200,85067580,7700,7700,7700,7700,0
|
|
20250106,115100,85067580,7700,7700,7700,7700,0
|
|
20250106,115000,85067580,7700,7700,7700,7700,0
|
|
20250106,114900,85067580,7700,7750,7750,7700,21
|
|
20250106,114800,84905780,7750,7750,7750,7750,0
|
|
20250106,114700,84905780,7750,7750,7750,7750,0
|
|
20250106,114600,84905780,7750,7750,7750,7750,0
|
|
20250106,114500,84905780,7750,7750,7750,7750,235
|
|
20250106,114400,83084530,7750,7750,7750,7750,0
|
|
20250106,114300,83084530,7750,7750,7750,7750,10
|
|
20250106,114200,83007030,7760,7760,7760,7760,0
|
|
20250106,114100,83007030,7760,7730,7760,7730,500
|
|
20250106,114000,79129170,7700,7700,7700,7700,0
|
|
20250106,113900,79129170,7700,7700,7700,7700,0
|
|
20250106,113800,79129170,7700,7700,7700,7700,0
|
|
20250106,113700,79129170,7700,7700,7700,7700,0
|
|
20250106,113600,79129170,7700,7700,7700,7700,19
|
|
20250106,113500,78982870,7730,7730,7730,7730,14
|
|
20250106,113400,78874650,7730,7730,7730,7730,0
|
|
20250106,113300,78874650,7730,7730,7730,7730,0
|
|
20250106,113200,78874650,7730,7730,7730,7730,14
|
|
20250106,113100,78766430,7730,7730,7730,7730,0
|
|
20250106,113000,78766430,7730,7730,7730,7730,0
|
|
20250106,112900,78766430,7730,7700,7730,7700,527
|
|
20250106,112800,74703140,7690,7690,7690,7690,1
|
|
20250106,112700,74695450,7700,7700,7700,7700,0
|
|
20250106,112600,74695450,7700,7700,7700,7700,0
|
|
20250106,112500,74695450,7700,7690,7700,7690,30
|
|
20250106,112400,74464460,7670,7670,7670,7670,0
|
|
20250106,112300,74464460,7670,7670,7670,7670,0
|
|
20250106,112200,74464460,7670,7670,7670,7670,0
|
|
20250106,112100,74464460,7670,7670,7670,7670,0
|
|
20250106,112000,74464460,7670,7670,7670,7670,0
|
|
20250106,111900,74464460,7670,7670,7670,7670,0
|
|
20250106,111800,74464460,7670,7670,7670,7670,0
|
|
20250106,111700,74464460,7670,7670,7670,7670,0
|
|
20250106,111600,74464460,7670,7670,7670,7670,0
|
|
20250106,111500,74464460,7670,7670,7670,7670,0
|
|
20250106,111400,74464460,7670,7670,7670,7670,5
|
|
20250106,111300,74426110,7680,7680,7680,7680,0
|
|
20250106,111200,74426110,7680,7680,7680,7680,0
|
|
20250106,111100,74426110,7680,7680,7680,7680,49
|
|
20250106,111000,74049790,7670,7670,7670,7670,7
|
|
20250106,110900,73996100,7660,7660,7660,7660,0
|
|
20250106,110800,73996100,7660,7660,7660,7660,0
|
|
20250106,110700,73996100,7660,7660,7660,7660,0
|
|
20250106,110600,73996100,7660,7660,7660,7660,0
|
|
20250106,110500,73996100,7660,7660,7660,7660,0
|
|
20250106,110400,73996100,7660,7660,7660,7660,0
|
|
20250106,110300,73996100,7660,7660,7660,7660,0
|
|
20250106,110200,73996100,7660,7660,7660,7660,0
|
|
20250106,110100,73996100,7660,7660,7660,7660,0
|
|
20250106,110000,73996100,7660,7660,7660,7660,0
|
|
20250106,105900,73996100,7660,7660,7660,7660,0
|
|
20250106,105800,73996100,7660,7660,7660,7660,0
|
|
20250106,105700,73996100,7660,7660,7660,7660,0
|
|
20250106,105600,73996100,7660,7660,7660,7660,0
|
|
20250106,105500,73996100,7660,7660,7660,7660,0
|
|
20250106,105400,73996100,7660,7660,7660,7660,1
|
|
20250106,105300,73988440,7650,7650,7650,7650,0
|
|
20250106,105200,73988440,7650,7650,7650,7650,0
|
|
20250106,105100,73988440,7650,7650,7650,7650,0
|
|
20250106,105000,73988440,7650,7650,7650,7650,1
|
|
20250106,104900,73980790,7640,7640,7640,7640,0
|
|
20250106,104800,73980790,7640,7640,7640,7640,0
|
|
20250106,104700,73980790,7640,7640,7640,7640,0
|
|
20250106,104600,73980790,7640,7640,7640,7640,3
|
|
20250106,104500,73957870,7650,7650,7650,7650,0
|
|
20250106,104400,73957870,7650,7650,7650,7650,0
|
|
20250106,104300,73957870,7650,7640,7650,7640,250
|
|
20250106,104200,72045380,7650,7650,7650,7650,500
|
|
20250106,104100,68220380,7650,7650,7650,7650,173
|
|
20250106,104000,66896930,7690,7690,7690,7690,0
|
|
20250106,103900,66896930,7690,7690,7690,7690,0
|
|
20250106,103800,66896930,7690,7690,7690,7690,30
|
|
20250106,103700,66666230,7690,7690,7690,7690,0
|
|
20250106,103600,66666230,7690,7690,7690,7690,14
|
|
20250106,103500,66558570,7700,7660,7700,7660,200
|
|
20250106,103400,65019840,7650,7650,7650,7650,0
|
|
20250106,103300,65019840,7650,7650,7650,7650,0
|
|
20250106,103200,65019840,7650,7650,7650,7650,0
|
|
20250106,103100,65019840,7650,7650,7650,7650,0
|
|
20250106,103000,65019840,7650,7650,7650,7650,18
|
|
20250106,102900,64882140,7650,7650,7650,7650,0
|
|
20250106,102800,64882140,7650,7650,7650,7650,0
|
|
20250106,102700,64882140,7650,7650,7650,7650,0
|
|
20250106,102600,64882140,7650,7650,7650,7650,15
|
|
20250106,102500,64767390,7630,7630,7630,7630,120
|
|
20250106,102400,63851790,7640,7640,7640,7640,0
|
|
20250106,102300,63851790,7640,7640,7640,7640,0
|
|
20250106,102200,63851790,7640,7640,7640,7640,0
|
|
20250106,102100,63851790,7640,7640,7640,7640,0
|
|
20250106,102000,63851790,7640,7650,7650,7630,201
|
|
20250106,101900,62315960,7650,7650,7650,7650,0
|
|
20250106,101800,62315960,7650,7650,7650,7650,0
|
|
20250106,101700,62315960,7650,7650,7650,7650,0
|
|
20250106,101600,62315960,7650,7650,7650,7650,0
|
|
20250106,101500,62315960,7650,7650,7650,7650,0
|
|
20250106,101400,62315960,7650,7650,7650,7650,220
|
|
20250106,101300,60632960,7650,7650,7650,7650,0
|
|
20250106,101200,60632960,7650,7650,7650,7650,13
|
|
20250106,101100,60533510,7660,7660,7660,7660,0
|
|
20250106,101000,60533510,7660,7660,7660,7660,1
|
|
20250106,100900,60525850,7660,7660,7660,7660,6
|
|
20250106,100800,60479890,7660,7660,7660,7660,0
|
|
20250106,100700,60479890,7660,7660,7660,7660,5
|
|
20250106,100600,60441590,7670,7660,7670,7660,119
|
|
20250106,100500,59529860,7660,7660,7660,7660,0
|
|
20250106,100400,59529860,7660,7660,7660,7660,0
|
|
20250106,100300,59529860,7660,7660,7660,7660,0
|
|
20250106,100200,59529860,7660,7660,7660,7660,0
|
|
20250106,100100,59529860,7660,7660,7660,7660,0
|
|
20250106,100000,59529860,7660,7660,7660,7660,0
|
|
20250106,095900,59529860,7660,7660,7660,7660,18
|
|
20250106,095800,59391980,7650,7650,7650,7650,14
|
|
20250106,095700,59284880,7650,7650,7650,7650,14
|
|
20250106,095600,59177780,7650,7650,7650,7650,97
|
|
20250106,095500,58435730,7660,7660,7660,7660,0
|
|
20250106,095400,58435730,7660,7660,7660,7660,8
|
|
20250106,095300,58374450,7660,7660,7660,7660,0
|
|
20250106,095200,58374450,7660,7660,7660,7660,2
|
|
20250106,095100,58359130,7660,7660,7660,7660,5
|
|
20250106,095000,58320830,7660,7660,7660,7660,0
|
|
20250106,094900,58320830,7660,7660,7660,7660,8
|
|
20250106,094800,58259550,7660,7660,7660,7660,12
|
|
20250106,094700,58167630,7660,7650,7670,7650,597
|
|
20250106,094600,53590340,7650,7640,7650,7640,10
|
|
20250106,094500,53513850,7640,7640,7640,7640,0
|
|
20250106,094400,53513850,7640,7650,7650,7640,14
|
|
20250106,094300,53406810,7650,7640,7650,7640,10
|
|
20250106,094200,53330360,7640,7700,7700,7640,8
|
|
20250106,094100,53269160,7670,7730,7730,7560,3654
|
|
20250106,094000,25393110,7730,7760,7760,7700,2496
|
|
20250106,093900,6157010,7920,7920,7920,7920,0
|
|
20250106,093800,6157010,7920,7920,7920,7920,0
|
|
20250106,093700,6157010,7920,7920,7920,7920,0
|
|
20250106,093600,6157010,7920,7920,7920,7920,0
|
|
20250106,093500,6157010,7920,7920,7920,7920,0
|
|
20250106,093400,6157010,7920,7920,7920,7920,0
|
|
20250106,093300,6157010,7920,7920,7920,7920,0
|
|
20250106,093200,6157010,7920,7920,7920,7920,0
|
|
20250106,093100,6157010,7920,7920,7920,7920,0
|
|
20250106,093000,6157010,7920,7920,7920,7920,0
|
|
20250106,092900,6157010,7920,7920,7920,7920,0
|
|
20250106,092800,6157010,7920,7920,7920,7920,0
|
|
20250106,092700,6157010,7920,7920,7920,7920,0
|
|
20250106,092600,6157010,7920,7920,7920,7920,0
|
|
20250106,092500,6157010,7920,7920,7920,7920,100
|
|
20250106,092400,5365010,7920,7920,7920,7920,0
|
|
20250106,092300,5365010,7920,7920,7920,7920,0
|
|
20250106,092200,5365010,7920,7920,7920,7920,0
|
|
20250106,092100,5365010,7920,7920,7920,7920,0
|
|
20250106,092000,5365010,7920,7920,7920,7920,0
|
|
20250106,091900,5365010,7920,7920,7920,7920,0
|
|
20250106,091800,5365010,7920,7920,7920,7920,0
|
|
20250106,091700,5365010,7920,7920,7920,7920,0
|
|
20250106,091600,5365010,7920,7920,7920,7920,0
|
|
20250106,091500,5365010,7920,7920,7920,7920,0
|
|
20250106,091400,5365010,7920,7920,7920,7920,0
|
|
20250106,091300,5365010,7920,7920,7920,7920,0
|
|
20250106,091200,5365010,7920,7920,7920,7920,0
|
|
20250106,091100,5365010,7920,7920,7920,7920,0
|
|
20250106,091000,5365010,7920,7920,7920,7920,0
|
|
20250106,090900,5365010,7920,7950,7950,7920,64
|
|
20250106,090800,4858100,7700,7700,7700,7700,0
|
|
20250106,090700,4858100,7700,7810,7810,7700,43
|
|
20250106,090600,4526020,7980,7980,7980,7980,0
|
|
20250106,090500,4526020,7980,7820,7980,7810,283
|
|
20250106,090400,2314090,7810,7810,7810,7810,0
|
|
20250106,090300,2314090,7810,7820,7820,7810,200
|
|
20250106,090200,751160,7820,7820,7820,7820,0
|
|
20250106,090100,751160,7820,7820,7820,7820,15
|
|
20250106,090000,633860,7820,7810,7830,7810,81
|