634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203100,47730020,6560,6560,6560,6560,272
|
|
20250102,203000,47730020,6560,6560,6560,6560,0
|
|
20250102,202900,47730020,6560,6560,6560,6560,0
|
|
20250102,202800,47730020,6560,6560,6560,6560,0
|
|
20250102,202700,47730020,6560,6560,6560,6560,0
|
|
20250102,202600,47730020,6560,6560,6560,6560,0
|
|
20250102,202500,47730020,6560,6560,6560,6560,0
|
|
20250102,202400,47730020,6560,6560,6560,6560,0
|
|
20250102,202300,47730020,6560,6560,6560,6560,0
|
|
20250102,202200,47730020,6560,6560,6560,6560,0
|
|
20250102,202100,47730020,6560,6560,6560,6560,0
|
|
20250102,202000,47730020,6560,6560,6560,6560,0
|
|
20250102,201900,47730020,6560,6560,6560,6560,0
|
|
20250102,201800,47730020,6560,6560,6560,6560,0
|
|
20250102,201700,47730020,6560,6560,6560,6560,0
|
|
20250102,201600,47730020,6560,6560,6560,6560,0
|
|
20250102,201500,47730020,6560,6560,6560,6560,0
|
|
20250102,201400,47730020,6560,6560,6560,6560,0
|
|
20250102,201300,47730020,6560,6560,6560,6560,0
|
|
20250102,201200,47730020,6560,6560,6560,6560,0
|
|
20250102,201100,47730020,6560,6560,6560,6560,0
|
|
20250102,201000,47730020,6560,6560,6560,6560,0
|
|
20250102,200900,47730020,6560,6560,6560,6560,0
|
|
20250102,200800,47730020,6560,6560,6560,6560,0
|
|
20250102,200700,47730020,6560,6560,6560,6560,0
|
|
20250102,200600,47730020,6560,6560,6560,6560,0
|
|
20250102,200500,47730020,6560,6560,6560,6560,0
|
|
20250102,200400,47730020,6560,6560,6560,6560,0
|
|
20250102,200300,47730020,6560,6560,6560,6560,0
|
|
20250102,200200,47730020,6560,6560,6560,6560,0
|
|
20250102,200100,47730020,6560,6560,6560,6560,272
|
|
20250102,200000,47730020,6560,6560,6560,6560,0
|
|
20250102,195900,47730020,6560,6560,6560,6560,0
|
|
20250102,195800,47730020,6560,6560,6560,6560,0
|
|
20250102,195700,47730020,6560,6560,6560,6560,0
|
|
20250102,195600,47730020,6560,6560,6560,6560,0
|
|
20250102,195500,47730020,6560,6560,6560,6560,0
|
|
20250102,195400,47730020,6560,6560,6560,6560,0
|
|
20250102,195300,47730020,6560,6560,6560,6560,0
|
|
20250102,195200,47730020,6560,6560,6560,6560,0
|
|
20250102,195100,47730020,6560,6560,6560,6560,0
|
|
20250102,195000,47730020,6560,6560,6560,6560,0
|
|
20250102,194900,47730020,6560,6560,6560,6560,0
|
|
20250102,194800,47730020,6560,6560,6560,6560,0
|
|
20250102,194700,47730020,6560,6560,6560,6560,0
|
|
20250102,194600,47730020,6560,6560,6560,6560,0
|
|
20250102,194500,47730020,6560,6560,6560,6560,0
|
|
20250102,194400,47730020,6560,6560,6560,6560,0
|
|
20250102,194300,47730020,6560,6560,6560,6560,0
|
|
20250102,194200,47730020,6560,6560,6560,6560,0
|
|
20250102,194100,47730020,6560,6560,6560,6560,0
|
|
20250102,194000,47730020,6560,6560,6560,6560,0
|
|
20250102,193900,47730020,6560,6560,6560,6560,0
|
|
20250102,193800,47730020,6560,6560,6560,6560,0
|
|
20250102,193700,47730020,6560,6560,6560,6560,0
|
|
20250102,193600,47730020,6560,6560,6560,6560,0
|
|
20250102,193500,47730020,6560,6560,6560,6560,0
|
|
20250102,193400,47730020,6560,6560,6560,6560,0
|
|
20250102,193300,47730020,6560,6560,6560,6560,0
|
|
20250102,193200,47730020,6560,6560,6560,6560,0
|
|
20250102,193100,47730020,6560,6560,6560,6560,272
|
|
20250102,193000,47730020,6560,6560,6560,6560,0
|
|
20250102,192900,47730020,6560,6560,6560,6560,0
|
|
20250102,192800,47730020,6560,6560,6560,6560,0
|
|
20250102,192700,47730020,6560,6560,6560,6560,0
|
|
20250102,192600,47730020,6560,6560,6560,6560,0
|
|
20250102,192500,47730020,6560,6560,6560,6560,0
|
|
20250102,192400,47730020,6560,6560,6560,6560,0
|
|
20250102,192300,47730020,6560,6560,6560,6560,0
|
|
20250102,192200,47730020,6560,6560,6560,6560,0
|
|
20250102,192100,47730020,6560,6560,6560,6560,0
|
|
20250102,192000,47730020,6560,6560,6560,6560,0
|
|
20250102,191900,47730020,6560,6560,6560,6560,0
|
|
20250102,191800,47730020,6560,6560,6560,6560,0
|
|
20250102,191700,47730020,6560,6560,6560,6560,0
|
|
20250102,191600,47730020,6560,6560,6560,6560,0
|
|
20250102,191500,47730020,6560,6560,6560,6560,0
|
|
20250102,191400,47730020,6560,6560,6560,6560,0
|
|
20250102,191300,47730020,6560,6560,6560,6560,0
|
|
20250102,191200,47730020,6560,6560,6560,6560,0
|
|
20250102,191100,47730020,6560,6560,6560,6560,0
|
|
20250102,191000,47730020,6560,6560,6560,6560,0
|
|
20250102,190900,47730020,6560,6560,6560,6560,0
|
|
20250102,190800,47730020,6560,6560,6560,6560,0
|
|
20250102,190700,47730020,6560,6560,6560,6560,0
|
|
20250102,190600,47730020,6560,6560,6560,6560,0
|
|
20250102,190500,47730020,6560,6560,6560,6560,0
|
|
20250102,190400,47730020,6560,6560,6560,6560,0
|
|
20250102,190300,47730020,6560,6560,6560,6560,0
|
|
20250102,190200,47730020,6560,6560,6560,6560,0
|
|
20250102,190100,47730020,6560,6560,6560,6560,272
|
|
20250102,190000,47730020,6560,6560,6560,6560,0
|
|
20250102,185900,47730020,6560,6560,6560,6560,0
|
|
20250102,185800,47730020,6560,6560,6560,6560,0
|
|
20250102,185700,47730020,6560,6560,6560,6560,0
|
|
20250102,185600,47730020,6560,6560,6560,6560,0
|
|
20250102,185500,47730020,6560,6560,6560,6560,0
|
|
20250102,185400,47730020,6560,6560,6560,6560,0
|
|
20250102,185300,47730020,6560,6560,6560,6560,0
|
|
20250102,185200,47730020,6560,6560,6560,6560,0
|
|
20250102,185100,47730020,6560,6560,6560,6560,0
|
|
20250102,185000,47730020,6560,6560,6560,6560,0
|
|
20250102,184900,47730020,6560,6560,6560,6560,0
|
|
20250102,184800,47730020,6560,6560,6560,6560,0
|
|
20250102,184700,47730020,6560,6560,6560,6560,0
|
|
20250102,184600,47730020,6560,6560,6560,6560,0
|
|
20250102,184500,47730020,6560,6560,6560,6560,0
|
|
20250102,184400,47730020,6560,6560,6560,6560,0
|
|
20250102,184300,47730020,6560,6560,6560,6560,0
|
|
20250102,184200,47730020,6560,6560,6560,6560,0
|
|
20250102,184100,47730020,6560,6560,6560,6560,0
|
|
20250102,184000,47730020,6560,6560,6560,6560,0
|
|
20250102,183900,47730020,6560,6560,6560,6560,0
|
|
20250102,183800,47730020,6560,6560,6560,6560,0
|
|
20250102,183700,47730020,6560,6560,6560,6560,0
|
|
20250102,183600,47730020,6560,6560,6560,6560,0
|
|
20250102,183500,47730020,6560,6560,6560,6560,0
|
|
20250102,183400,47730020,6560,6560,6560,6560,0
|
|
20250102,183300,47730020,6560,6560,6560,6560,0
|
|
20250102,183200,47730020,6560,6560,6560,6560,0
|
|
20250102,183100,47730020,6560,6560,6560,6560,272
|
|
20250102,183000,47730020,6560,6560,6560,6560,0
|
|
20250102,182900,47730020,6560,6560,6560,6560,0
|
|
20250102,182800,47730020,6560,6560,6560,6560,0
|
|
20250102,182700,47730020,6560,6560,6560,6560,0
|
|
20250102,182600,47730020,6560,6560,6560,6560,0
|
|
20250102,182500,47730020,6560,6560,6560,6560,0
|
|
20250102,182400,47730020,6560,6560,6560,6560,0
|
|
20250102,182300,47730020,6560,6560,6560,6560,0
|
|
20250102,182200,47730020,6560,6560,6560,6560,0
|
|
20250102,182100,47730020,6560,6560,6560,6560,0
|
|
20250102,182000,47730020,6560,6560,6560,6560,0
|
|
20250102,181900,47730020,6560,6560,6560,6560,0
|
|
20250102,181800,47730020,6560,6560,6560,6560,0
|
|
20250102,181700,47730020,6560,6560,6560,6560,0
|
|
20250102,181600,47730020,6560,6560,6560,6560,0
|
|
20250102,181500,47730020,6560,6560,6560,6560,0
|
|
20250102,181400,47730020,6560,6560,6560,6560,0
|
|
20250102,181300,47730020,6560,6560,6560,6560,0
|
|
20250102,181200,47730020,6560,6560,6560,6560,0
|
|
20250102,181100,47730020,6560,6560,6560,6560,0
|
|
20250102,181000,47730020,6560,6560,6560,6560,0
|
|
20250102,180900,47730020,6560,6560,6560,6560,0
|
|
20250102,180800,47730020,6560,6560,6560,6560,0
|
|
20250102,180700,47730020,6560,6560,6560,6560,0
|
|
20250102,180600,47730020,6560,6560,6560,6560,0
|
|
20250102,180500,47730020,6560,6560,6560,6560,0
|
|
20250102,180400,47730020,6560,6560,6560,6560,0
|
|
20250102,180300,47730020,6560,6560,6560,6560,0
|
|
20250102,180200,47730020,6560,6560,6560,6560,0
|
|
20250102,180100,47730020,6560,6560,6560,6560,272
|
|
20250102,180000,47730020,6560,6560,6560,6560,0
|
|
20250102,175900,47730020,6560,6560,6560,6560,0
|
|
20250102,175800,47730020,6560,6560,6560,6560,0
|
|
20250102,175700,47730020,6560,6560,6560,6560,0
|
|
20250102,175600,47730020,6560,6560,6560,6560,0
|
|
20250102,175500,47730020,6560,6560,6560,6560,0
|
|
20250102,175400,47730020,6560,6560,6560,6560,0
|
|
20250102,175300,47730020,6560,6560,6560,6560,0
|
|
20250102,175200,47730020,6560,6560,6560,6560,0
|
|
20250102,175100,47730020,6560,6560,6560,6560,0
|
|
20250102,175000,47730020,6560,6560,6560,6560,0
|
|
20250102,174900,47730020,6560,6560,6560,6560,0
|
|
20250102,174800,47730020,6560,6560,6560,6560,0
|
|
20250102,174700,47730020,6560,6560,6560,6560,0
|
|
20250102,174600,47730020,6560,6560,6560,6560,0
|
|
20250102,174500,47730020,6560,6560,6560,6560,0
|
|
20250102,174400,47730020,6560,6560,6560,6560,0
|
|
20250102,174300,47730020,6560,6560,6560,6560,0
|
|
20250102,174200,47730020,6560,6560,6560,6560,0
|
|
20250102,174100,47730020,6560,6560,6560,6560,0
|
|
20250102,174000,47730020,6560,6560,6560,6560,0
|
|
20250102,173900,47730020,6560,6560,6560,6560,0
|
|
20250102,173800,47730020,6560,6560,6560,6560,0
|
|
20250102,173700,47730020,6560,6560,6560,6560,0
|
|
20250102,173600,47730020,6560,6560,6560,6560,0
|
|
20250102,173500,47730020,6560,6560,6560,6560,0
|
|
20250102,173400,47730020,6560,6560,6560,6560,0
|
|
20250102,173300,47730020,6560,6560,6560,6560,0
|
|
20250102,173200,47730020,6560,6560,6560,6560,0
|
|
20250102,173100,47730020,6560,6560,6560,6560,272
|
|
20250102,173000,47730020,6560,6560,6560,6560,0
|
|
20250102,172900,47730020,6560,6560,6560,6560,0
|
|
20250102,172800,47730020,6560,6560,6560,6560,0
|
|
20250102,172700,47730020,6560,6560,6560,6560,0
|
|
20250102,172600,47730020,6560,6560,6560,6560,0
|
|
20250102,172500,47730020,6560,6560,6560,6560,0
|
|
20250102,172400,47730020,6560,6560,6560,6560,0
|
|
20250102,172300,47730020,6560,6560,6560,6560,0
|
|
20250102,172200,47730020,6560,6560,6560,6560,0
|
|
20250102,172100,47730020,6560,6560,6560,6560,0
|
|
20250102,172000,47730020,6560,6560,6560,6560,0
|
|
20250102,171900,47730020,6560,6560,6560,6560,0
|
|
20250102,171800,47730020,6560,6560,6560,6560,0
|
|
20250102,171700,47730020,6560,6560,6560,6560,0
|
|
20250102,171600,47730020,6560,6560,6560,6560,0
|
|
20250102,171500,47730020,6560,6560,6560,6560,0
|
|
20250102,171400,47730020,6560,6560,6560,6560,0
|
|
20250102,171300,47730020,6560,6560,6560,6560,0
|
|
20250102,171200,47730020,6560,6560,6560,6560,0
|
|
20250102,171100,47730020,6560,6560,6560,6560,0
|
|
20250102,171000,47730020,6560,6560,6560,6560,0
|
|
20250102,170900,47730020,6560,6560,6560,6560,0
|
|
20250102,170800,47730020,6560,6560,6560,6560,0
|
|
20250102,170700,47730020,6560,6560,6560,6560,0
|
|
20250102,170600,47730020,6560,6560,6560,6560,0
|
|
20250102,170500,47730020,6560,6560,6560,6560,0
|
|
20250102,170400,47730020,6560,6560,6560,6560,0
|
|
20250102,170300,47730020,6560,6560,6560,6560,0
|
|
20250102,170200,47730020,6560,6560,6560,6560,0
|
|
20250102,170100,47730020,6560,6560,6560,6560,272
|
|
20250102,170000,47730020,6560,6560,6560,6560,0
|
|
20250102,165900,47730020,6560,6560,6560,6560,0
|
|
20250102,165800,47730020,6560,6560,6560,6560,0
|
|
20250102,165700,47730020,6560,6560,6560,6560,0
|
|
20250102,165600,47730020,6560,6560,6560,6560,0
|
|
20250102,165500,47730020,6560,6560,6560,6560,0
|
|
20250102,165400,47730020,6560,6560,6560,6560,0
|
|
20250102,165300,47730020,6560,6560,6560,6560,0
|
|
20250102,165200,47730020,6560,6560,6560,6560,0
|
|
20250102,165100,47730020,6560,6560,6560,6560,0
|
|
20250102,165000,47730020,6560,6560,6560,6560,0
|
|
20250102,164900,47730020,6560,6560,6560,6560,0
|
|
20250102,164800,47730020,6560,6560,6560,6560,0
|
|
20250102,164700,47730020,6560,6560,6560,6560,0
|
|
20250102,164600,47730020,6560,6560,6560,6560,0
|
|
20250102,164500,47730020,6560,6560,6560,6560,0
|
|
20250102,164400,47730020,6560,6560,6560,6560,0
|
|
20250102,164300,47730020,6560,6560,6560,6560,0
|
|
20250102,164200,47730020,6560,6560,6560,6560,0
|
|
20250102,164100,47730020,6560,6560,6560,6560,0
|
|
20250102,164000,47730020,6560,6560,6560,6560,0
|
|
20250102,163900,47730020,6560,6560,6560,6560,0
|
|
20250102,163800,47730020,6560,6560,6560,6560,0
|
|
20250102,163700,47730020,6560,6560,6560,6560,0
|
|
20250102,163600,47730020,6560,6560,6560,6560,0
|
|
20250102,163500,47730020,6560,6560,6560,6560,0
|
|
20250102,163400,47730020,6560,6560,6560,6560,0
|
|
20250102,163300,47730020,6560,6560,6560,6560,0
|
|
20250102,163200,47730020,6560,6560,6560,6560,0
|
|
20250102,163100,47730020,6560,6560,6560,6560,272
|
|
20250102,163000,47730020,6560,6560,6560,6560,0
|
|
20250102,162900,47730020,6560,6560,6560,6560,0
|
|
20250102,162800,47730020,6560,6560,6560,6560,0
|
|
20250102,162700,47730020,6560,6560,6560,6560,0
|
|
20250102,162600,47730020,6560,6560,6560,6560,0
|
|
20250102,162500,47730020,6560,6560,6560,6560,0
|
|
20250102,162400,47730020,6560,6560,6560,6560,0
|
|
20250102,162300,47730020,6560,6560,6560,6560,0
|
|
20250102,162200,47730020,6560,6560,6560,6560,0
|
|
20250102,162100,47730020,6560,6560,6560,6560,0
|
|
20250102,162000,47730020,6560,6560,6560,6560,0
|
|
20250102,161900,47730020,6560,6560,6560,6560,0
|
|
20250102,161800,47730020,6560,6560,6560,6560,0
|
|
20250102,161700,47730020,6560,6560,6560,6560,0
|
|
20250102,161600,47730020,6560,6560,6560,6560,0
|
|
20250102,161500,47730020,6560,6560,6560,6560,0
|
|
20250102,161400,47730020,6560,6560,6560,6560,0
|
|
20250102,161300,47730020,6560,6560,6560,6560,0
|
|
20250102,161200,47730020,6560,6560,6560,6560,0
|
|
20250102,161100,47730020,6560,6560,6560,6560,0
|
|
20250102,161000,47730020,6560,6560,6560,6560,0
|
|
20250102,160900,47730020,6560,6560,6560,6560,0
|
|
20250102,160800,47730020,6560,6560,6560,6560,0
|
|
20250102,160700,47730020,6560,6560,6560,6560,0
|
|
20250102,160600,47730020,6560,6560,6560,6560,0
|
|
20250102,160500,47730020,6560,6560,6560,6560,0
|
|
20250102,160400,47730020,6560,6560,6560,6560,0
|
|
20250102,160300,47730020,6560,6560,6560,6560,0
|
|
20250102,160200,47730020,6560,6560,6560,6560,0
|
|
20250102,160100,47730020,6560,6560,6560,6560,272
|
|
20250102,160000,47730020,6560,6560,6560,6560,0
|
|
20250102,155900,47730020,6560,6560,6560,6560,0
|
|
20250102,155800,47730020,6560,6560,6560,6560,0
|
|
20250102,155700,47730020,6560,6560,6560,6560,0
|
|
20250102,155600,47730020,6560,6560,6560,6560,0
|
|
20250102,155500,47730020,6560,6560,6560,6560,0
|
|
20250102,155400,47730020,6560,6560,6560,6560,0
|
|
20250102,155300,47730020,6560,6560,6560,6560,0
|
|
20250102,155200,47730020,6560,6560,6560,6560,0
|
|
20250102,155100,47730020,6560,6560,6560,6560,0
|
|
20250102,155000,47730020,6560,6560,6560,6560,0
|
|
20250102,154900,47730020,6560,6560,6560,6560,0
|
|
20250102,154800,47730020,6560,6560,6560,6560,0
|
|
20250102,154700,47730020,6560,6560,6560,6560,0
|
|
20250102,154600,47730020,6560,6560,6560,6560,0
|
|
20250102,154500,47730020,6560,6560,6560,6560,0
|
|
20250102,154400,47730020,6560,6560,6560,6560,0
|
|
20250102,154300,47730020,6560,6560,6560,6560,0
|
|
20250102,154200,47730020,6560,6560,6560,6560,0
|
|
20250102,154100,47730020,6560,6560,6560,6560,0
|
|
20250102,154000,47730020,6560,6560,6560,6560,0
|
|
20250102,153900,47730020,6560,6560,6560,6560,0
|
|
20250102,153800,47730020,6560,6560,6560,6560,0
|
|
20250102,153700,47730020,6560,6560,6560,6560,0
|
|
20250102,153600,47730020,6560,6560,6560,6560,0
|
|
20250102,153500,47730020,6560,6560,6560,6560,0
|
|
20250102,153400,47730020,6560,6560,6560,6560,0
|
|
20250102,153300,47730020,6560,6560,6560,6560,0
|
|
20250102,153200,47730020,6560,6560,6560,6560,0
|
|
20250102,153100,47730020,6560,6560,6560,6560,272
|
|
20250102,153000,47730020,6560,6560,6560,6560,272
|
|
20250102,152900,45945700,6620,6620,6620,6620,0
|
|
20250102,152800,45945700,6620,6620,6620,6620,0
|
|
20250102,152700,45945700,6620,6620,6620,6620,0
|
|
20250102,152600,45945700,6620,6620,6620,6620,0
|
|
20250102,152500,45945700,6620,6620,6620,6620,0
|
|
20250102,152400,45945700,6620,6620,6620,6620,0
|
|
20250102,152300,45945700,6620,6620,6620,6620,0
|
|
20250102,152200,45945700,6620,6620,6620,6620,0
|
|
20250102,152100,45945700,6620,6620,6620,6620,0
|
|
20250102,152000,45945700,6620,6620,6620,6620,0
|
|
20250102,151900,45945700,6620,6620,6620,6620,0
|
|
20250102,151800,45945700,6620,6620,6620,6620,17
|
|
20250102,151700,45833160,6630,6630,6630,6630,0
|
|
20250102,151600,45833160,6630,6630,6630,6630,0
|
|
20250102,151500,45833160,6630,6630,6630,6630,0
|
|
20250102,151400,45833160,6630,6630,6630,6630,0
|
|
20250102,151300,45833160,6630,6630,6630,6630,0
|
|
20250102,151200,45833160,6630,6630,6630,6630,0
|
|
20250102,151100,45833160,6630,6630,6630,6630,0
|
|
20250102,151000,45833160,6630,6630,6630,6630,1
|
|
20250102,150900,45826530,6590,6590,6590,6590,0
|
|
20250102,150800,45826530,6590,6590,6590,6590,0
|
|
20250102,150700,45826530,6590,6590,6590,6590,0
|
|
20250102,150600,45826530,6590,6590,6590,6590,0
|
|
20250102,150500,45826530,6590,6590,6590,6590,0
|
|
20250102,150400,45826530,6590,6590,6590,6590,0
|
|
20250102,150300,45826530,6590,6670,6680,6590,211
|
|
20250102,150200,44433310,6660,6650,6660,6650,10
|
|
20250102,150100,44366730,6630,6630,6630,6630,0
|
|
20250102,150000,44366730,6630,6630,6630,6630,16
|
|
20250102,145900,44260650,6690,6690,6690,6690,0
|
|
20250102,145800,44260650,6690,6690,6690,6690,0
|
|
20250102,145700,44260650,6690,6690,6690,6690,0
|
|
20250102,145600,44260650,6690,6690,6690,6690,0
|
|
20250102,145500,44260650,6690,6690,6690,6690,0
|
|
20250102,145400,44260650,6690,6690,6690,6690,3
|
|
20250102,145300,44240580,6690,6670,6690,6670,8
|
|
20250102,145200,44187180,6580,6580,6580,6580,0
|
|
20250102,145100,44187180,6580,6590,6680,6580,302
|
|
20250102,145000,42180870,6550,6550,6550,6550,0
|
|
20250102,144900,42180870,6550,6550,6550,6550,0
|
|
20250102,144800,42180870,6550,6550,6550,6550,0
|
|
20250102,144700,42180870,6550,6590,6590,6550,107
|
|
20250102,144600,41475980,6580,6580,6580,6580,0
|
|
20250102,144500,41475980,6580,6580,6580,6580,0
|
|
20250102,144400,41475980,6580,6580,6580,6580,30
|
|
20250102,144300,41278580,6560,6560,6560,6560,0
|
|
20250102,144200,41278580,6560,6560,6560,6560,0
|
|
20250102,144100,41278580,6560,6560,6560,6560,10
|
|
20250102,144000,41212980,6560,6530,6560,6530,619
|
|
20250102,143900,37159850,6520,6520,6520,6520,0
|
|
20250102,143800,37159850,6520,6520,6520,6520,0
|
|
20250102,143700,37159850,6520,6520,6520,6520,0
|
|
20250102,143600,37159850,6520,6520,6520,6520,0
|
|
20250102,143500,37159850,6520,6520,6520,6520,0
|
|
20250102,143400,37159850,6520,6520,6520,6520,0
|
|
20250102,143300,37159850,6520,6520,6520,6520,0
|
|
20250102,143200,37159850,6520,6520,6520,6520,0
|
|
20250102,143100,37159850,6520,6520,6520,6520,0
|
|
20250102,143000,37159850,6520,6520,6520,6520,0
|
|
20250102,142900,37159850,6520,6520,6520,6520,0
|
|
20250102,142800,37159850,6520,6520,6520,6520,36
|
|
20250102,142700,36925130,6520,6520,6520,6520,0
|
|
20250102,142600,36925130,6520,6520,6520,6520,0
|
|
20250102,142500,36925130,6520,6520,6520,6520,110
|
|
20250102,142400,36207930,6520,6520,6520,6520,0
|
|
20250102,142300,36207930,6520,6520,6520,6520,0
|
|
20250102,142200,36207930,6520,6520,6520,6520,0
|
|
20250102,142100,36207930,6520,6520,6520,6520,5
|
|
20250102,142000,36175330,6520,6520,6520,6520,0
|
|
20250102,141900,36175330,6520,6520,6520,6520,20
|
|
20250102,141800,36044930,6520,6520,6520,6520,0
|
|
20250102,141700,36044930,6520,6520,6520,6520,0
|
|
20250102,141600,36044930,6520,6510,6520,6510,12
|
|
20250102,141500,35966780,6500,6500,6500,6500,0
|
|
20250102,141400,35966780,6500,6500,6500,6500,0
|
|
20250102,141300,35966780,6500,6500,6500,6500,0
|
|
20250102,141200,35966780,6500,6500,6500,6500,0
|
|
20250102,141100,35966780,6500,6500,6500,6500,0
|
|
20250102,141000,35966780,6500,6500,6500,6500,0
|
|
20250102,140900,35966780,6500,6500,6500,6500,39
|
|
20250102,140800,35713280,6500,6500,6500,6500,85
|
|
20250102,140700,35160780,6500,6500,6500,6500,10
|
|
20250102,140600,35095780,6500,6500,6500,6500,0
|
|
20250102,140500,35095780,6500,6500,6500,6500,0
|
|
20250102,140400,35095780,6500,6500,6500,6500,50
|
|
20250102,140300,34770780,6500,6500,6500,6500,0
|
|
20250102,140200,34770780,6500,6500,6500,6500,0
|
|
20250102,140100,34770780,6500,6500,6500,6500,0
|
|
20250102,140000,34770780,6500,6500,6500,6500,0
|
|
20250102,135900,34770780,6500,6500,6500,6500,0
|
|
20250102,135800,34770780,6500,6500,6500,6500,0
|
|
20250102,135700,34770780,6500,6500,6500,6500,9
|
|
20250102,135600,34712280,6480,6480,6480,6480,1
|
|
20250102,135500,34705800,6500,6500,6500,6500,1
|
|
20250102,135400,34699300,6500,6500,6500,6500,0
|
|
20250102,135300,34699300,6500,6500,6500,6500,0
|
|
20250102,135200,34699300,6500,6500,6500,6500,0
|
|
20250102,135100,34699300,6500,6500,6500,6500,0
|
|
20250102,135000,34699300,6500,6500,6500,6500,0
|
|
20250102,134900,34699300,6500,6500,6500,6500,10
|
|
20250102,134800,34634300,6500,6500,6500,6500,0
|
|
20250102,134700,34634300,6500,6500,6500,6500,3
|
|
20250102,134600,34614800,6480,6480,6480,6480,0
|
|
20250102,134500,34614800,6480,6480,6480,6480,0
|
|
20250102,134400,34614800,6480,6480,6480,6480,0
|
|
20250102,134300,34614800,6480,6480,6480,6480,0
|
|
20250102,134200,34614800,6480,6480,6480,6480,152
|
|
20250102,134100,33629840,6490,6490,6490,6490,0
|
|
20250102,134000,33629840,6490,6490,6490,6490,0
|
|
20250102,133900,33629840,6490,6490,6490,6490,11
|
|
20250102,133800,33558450,6490,6490,6490,6490,9
|
|
20250102,133700,33500040,6510,6510,6510,6510,0
|
|
20250102,133600,33500040,6510,6510,6510,6510,0
|
|
20250102,133500,33500040,6510,6510,6510,6510,0
|
|
20250102,133400,33500040,6510,6510,6510,6510,0
|
|
20250102,133300,33500040,6510,6510,6510,6510,0
|
|
20250102,133200,33500040,6510,6510,6510,6510,0
|
|
20250102,133100,33500040,6510,6510,6510,6510,0
|
|
20250102,133000,33500040,6510,6510,6510,6510,0
|
|
20250102,132900,33500040,6510,6510,6510,6510,0
|
|
20250102,132800,33500040,6510,6510,6510,6510,0
|
|
20250102,132700,33500040,6510,6510,6510,6510,0
|
|
20250102,132600,33500040,6510,6510,6510,6510,0
|
|
20250102,132500,33500040,6510,6510,6510,6510,0
|
|
20250102,132400,33500040,6510,6510,6510,6510,0
|
|
20250102,132300,33500040,6510,6510,6510,6510,0
|
|
20250102,132200,33500040,6510,6510,6510,6510,0
|
|
20250102,132100,33500040,6510,6510,6510,6510,0
|
|
20250102,132000,33500040,6510,6510,6510,6510,0
|
|
20250102,131900,33500040,6510,6510,6510,6510,0
|
|
20250102,131800,33500040,6510,6510,6510,6510,0
|
|
20250102,131700,33500040,6510,6510,6510,6510,0
|
|
20250102,131600,33500040,6510,6510,6510,6510,0
|
|
20250102,131500,33500040,6510,6510,6510,6510,0
|
|
20250102,131400,33500040,6510,6510,6510,6510,0
|
|
20250102,131300,33500040,6510,6510,6510,6510,2
|
|
20250102,131200,33487020,6510,6510,6510,6510,90
|
|
20250102,131100,32901120,6500,6500,6500,6500,1
|
|
20250102,131000,32894620,6500,6500,6500,6500,6
|
|
20250102,130900,32855620,6500,6500,6500,6500,6
|
|
20250102,130800,32816620,6490,6490,6490,6490,0
|
|
20250102,130700,32816620,6490,6480,6490,6480,105
|
|
20250102,130600,32136170,6510,6510,6510,6510,0
|
|
20250102,130500,32136170,6510,6510,6510,6510,0
|
|
20250102,130400,32136170,6510,6510,6510,6510,0
|
|
20250102,130300,32136170,6510,6510,6510,6510,0
|
|
20250102,130200,32136170,6510,6510,6510,6510,1
|
|
20250102,130100,32129660,6500,6490,6500,6490,250
|
|
20250102,130000,30504710,6500,6500,6500,6500,0
|
|
20250102,125900,30504710,6500,6500,6500,6500,0
|
|
20250102,125800,30504710,6500,6490,6500,6490,16
|
|
20250102,125700,30400730,6500,6500,6500,6500,0
|
|
20250102,125600,30400730,6500,6500,6500,6500,0
|
|
20250102,125500,30400730,6500,6500,6500,6500,0
|
|
20250102,125400,30400730,6500,6500,6500,6500,0
|
|
20250102,125300,30400730,6500,6500,6500,6500,0
|
|
20250102,125200,30400730,6500,6500,6500,6500,0
|
|
20250102,125100,30400730,6500,6500,6500,6500,0
|
|
20250102,125000,30400730,6500,6500,6500,6500,0
|
|
20250102,124900,30400730,6500,6500,6500,6500,0
|
|
20250102,124800,30400730,6500,6500,6500,6500,0
|
|
20250102,124700,30400730,6500,6500,6500,6500,0
|
|
20250102,124600,30400730,6500,6500,6500,6500,0
|
|
20250102,124500,30400730,6500,6500,6500,6500,0
|
|
20250102,124400,30400730,6500,6500,6500,6500,0
|
|
20250102,124300,30400730,6500,6500,6500,6500,0
|
|
20250102,124200,30400730,6500,6500,6500,6500,0
|
|
20250102,124100,30400730,6500,6500,6500,6500,0
|
|
20250102,124000,30400730,6500,6500,6500,6500,0
|
|
20250102,123900,30400730,6500,6500,6500,6500,0
|
|
20250102,123800,30400730,6500,6500,6500,6500,0
|
|
20250102,123700,30400730,6500,6500,6500,6500,0
|
|
20250102,123600,30400730,6500,6500,6500,6500,0
|
|
20250102,123500,30400730,6500,6500,6500,6500,2
|
|
20250102,123400,30387730,6490,6490,6490,6490,0
|
|
20250102,123300,30387730,6490,6490,6490,6490,0
|
|
20250102,123200,30387730,6490,6490,6490,6490,0
|
|
20250102,123100,30387730,6490,6490,6490,6490,1
|
|
20250102,123000,30381240,6500,6500,6500,6500,0
|
|
20250102,122900,30381240,6500,6500,6500,6500,2
|
|
20250102,122800,30368240,6510,6510,6510,6510,0
|
|
20250102,122700,30368240,6510,6510,6510,6510,0
|
|
20250102,122600,30368240,6510,6510,6510,6510,0
|
|
20250102,122500,30368240,6510,6510,6510,6510,0
|
|
20250102,122400,30368240,6510,6510,6510,6510,0
|
|
20250102,122300,30368240,6510,6510,6510,6510,0
|
|
20250102,122200,30368240,6510,6510,6510,6510,0
|
|
20250102,122100,30368240,6510,6510,6510,6510,0
|
|
20250102,122000,30368240,6510,6510,6510,6510,0
|
|
20250102,121900,30368240,6510,6510,6510,6510,0
|
|
20250102,121800,30368240,6510,6510,6510,6510,0
|
|
20250102,121700,30368240,6510,6510,6510,6510,1
|
|
20250102,121600,30361730,6510,6510,6510,6510,0
|
|
20250102,121500,30361730,6510,6510,6510,6510,0
|
|
20250102,121400,30361730,6510,6510,6510,6510,0
|
|
20250102,121300,30361730,6510,6510,6510,6510,0
|
|
20250102,121200,30361730,6510,6510,6510,6510,0
|
|
20250102,121100,30361730,6510,6510,6510,6510,0
|
|
20250102,121000,30361730,6510,6510,6510,6510,0
|
|
20250102,120900,30361730,6510,6510,6510,6510,0
|
|
20250102,120800,30361730,6510,6510,6510,6510,1
|
|
20250102,120700,30355220,6510,6510,6510,6510,0
|
|
20250102,120600,30355220,6510,6510,6510,6510,4
|
|
20250102,120500,30329180,6510,6510,6510,6510,0
|
|
20250102,120400,30329180,6510,6510,6510,6510,0
|
|
20250102,120300,30329180,6510,6510,6510,6510,0
|
|
20250102,120200,30329180,6510,6510,6510,6510,0
|
|
20250102,120100,30329180,6510,6510,6510,6510,0
|
|
20250102,120000,30329180,6510,6510,6510,6510,14
|
|
20250102,115900,30238040,6520,6520,6520,6520,0
|
|
20250102,115800,30238040,6520,6520,6520,6520,0
|
|
20250102,115700,30238040,6520,6520,6520,6520,30
|
|
20250102,115600,30042440,6510,6510,6510,6510,0
|
|
20250102,115500,30042440,6510,6510,6510,6510,0
|
|
20250102,115400,30042440,6510,6510,6510,6510,0
|
|
20250102,115300,30042440,6510,6510,6510,6510,0
|
|
20250102,115200,30042440,6510,6510,6510,6510,0
|
|
20250102,115100,30042440,6510,6510,6510,6510,4
|
|
20250102,115000,30016400,6520,6520,6520,6520,0
|
|
20250102,114900,30016400,6520,6520,6520,6520,0
|
|
20250102,114800,30016400,6520,6520,6520,6520,0
|
|
20250102,114700,30016400,6520,6520,6520,6520,0
|
|
20250102,114600,30016400,6520,6520,6520,6520,0
|
|
20250102,114500,30016400,6520,6520,6520,6520,0
|
|
20250102,114400,30016400,6520,6520,6520,6520,0
|
|
20250102,114300,30016400,6520,6520,6520,6520,0
|
|
20250102,114200,30016400,6520,6520,6520,6520,0
|
|
20250102,114100,30016400,6520,6520,6520,6520,0
|
|
20250102,114000,30016400,6520,6520,6520,6520,0
|
|
20250102,113900,30016400,6520,6520,6520,6520,0
|
|
20250102,113800,30016400,6520,6520,6520,6520,3
|
|
20250102,113700,29996840,6520,6520,6520,6520,0
|
|
20250102,113600,29996840,6520,6520,6520,6520,0
|
|
20250102,113500,29996840,6520,6520,6520,6520,0
|
|
20250102,113400,29996840,6520,6520,6520,6520,0
|
|
20250102,113300,29996840,6520,6520,6520,6520,28
|
|
20250102,113200,29814280,6460,6460,6460,6460,0
|
|
20250102,113100,29814280,6460,6460,6460,6460,0
|
|
20250102,113000,29814280,6460,6460,6460,6460,0
|
|
20250102,112900,29814280,6460,6460,6460,6460,0
|
|
20250102,112800,29814280,6460,6500,6500,6460,223
|
|
20250102,112700,28371480,6510,6510,6510,6510,0
|
|
20250102,112600,28371480,6510,6510,6510,6510,0
|
|
20250102,112500,28371480,6510,6510,6510,6510,0
|
|
20250102,112400,28371480,6510,6510,6510,6510,0
|
|
20250102,112300,28371480,6510,6510,6510,6510,0
|
|
20250102,112200,28371480,6510,6510,6510,6510,0
|
|
20250102,112100,28371480,6510,6510,6510,6510,0
|
|
20250102,112000,28371480,6510,6510,6510,6510,0
|
|
20250102,111900,28371480,6510,6510,6510,6510,0
|
|
20250102,111800,28371480,6510,6510,6510,6510,1
|
|
20250102,111700,28364970,6540,6540,6540,6540,0
|
|
20250102,111600,28364970,6540,6540,6540,6540,0
|
|
20250102,111500,28364970,6540,6540,6540,6540,0
|
|
20250102,111400,28364970,6540,6540,6540,6540,60
|
|
20250102,111300,27972570,6540,6540,6540,6540,1
|
|
20250102,111200,27966030,6540,6540,6540,6540,0
|
|
20250102,111100,27966030,6540,6540,6540,6540,0
|
|
20250102,111000,27966030,6540,6540,6540,6540,0
|
|
20250102,110900,27966030,6540,6540,6550,6540,468
|
|
20250102,110800,24900890,6530,6530,6530,6530,21
|
|
20250102,110700,24763760,6530,6520,6530,6520,172
|
|
20250102,110600,23641330,6520,6520,6520,6520,0
|
|
20250102,110500,23641330,6520,6520,6520,6520,0
|
|
20250102,110400,23641330,6520,6520,6520,6520,0
|
|
20250102,110300,23641330,6520,6520,6520,6520,16
|
|
20250102,110200,23537010,6510,6510,6510,6510,0
|
|
20250102,110100,23537010,6510,6510,6510,6510,200
|
|
20250102,110000,22235010,6510,6510,6510,6510,17
|
|
20250102,105900,22124340,6510,6510,6510,6510,10
|
|
20250102,105800,22059240,6510,6510,6510,6510,1
|
|
20250102,105700,22052730,6510,6510,6510,6510,8
|
|
20250102,105600,22000650,6510,6510,6510,6510,0
|
|
20250102,105500,22000650,6510,6510,6510,6510,4
|
|
20250102,105400,21974610,6510,6500,6510,6500,150
|
|
20250102,105300,20999420,6500,6510,6510,6500,2
|
|
20250102,105200,20986410,6500,6500,6500,6500,0
|
|
20250102,105100,20986410,6500,6500,6500,6500,0
|
|
20250102,105000,20986410,6500,6500,6500,6500,0
|
|
20250102,104900,20986410,6500,6500,6500,6500,0
|
|
20250102,104800,20986410,6500,6500,6500,6500,0
|
|
20250102,104700,20986410,6500,6500,6500,6500,0
|
|
20250102,104600,20986410,6500,6500,6500,6500,0
|
|
20250102,104500,20986410,6500,6500,6500,6500,0
|
|
20250102,104400,20986410,6500,6500,6500,6500,0
|
|
20250102,104300,20986410,6500,6500,6500,6500,1
|
|
20250102,104200,20979910,6470,6470,6470,6470,0
|
|
20250102,104100,20979910,6470,6470,6470,6470,33
|
|
20250102,104000,20766400,6510,6510,6510,6510,0
|
|
20250102,103900,20766400,6510,6510,6510,6510,30
|
|
20250102,103800,20571100,6470,6470,6470,6470,0
|
|
20250102,103700,20571100,6470,6470,6470,6470,0
|
|
20250102,103600,20571100,6470,6470,6470,6470,0
|
|
20250102,103500,20571100,6470,6470,6470,6470,5
|
|
20250102,103400,20538750,6460,6460,6460,6460,0
|
|
20250102,103300,20538750,6460,6460,6460,6460,0
|
|
20250102,103200,20538750,6460,6460,6460,6460,0
|
|
20250102,103100,20538750,6460,6460,6460,6460,4
|
|
20250102,103000,20512910,6500,6500,6500,6500,0
|
|
20250102,102900,20512910,6500,6500,6500,6500,0
|
|
20250102,102800,20512910,6500,6510,6510,6490,815
|
|
20250102,102700,15215380,6510,6510,6510,6510,0
|
|
20250102,102600,15215380,6510,6510,6510,6510,0
|
|
20250102,102500,15215380,6510,6500,6510,6500,5
|
|
20250102,102400,15182850,6490,6490,6490,6490,0
|
|
20250102,102300,15182850,6490,6490,6490,6490,12
|
|
20250102,102200,15104970,6530,6530,6530,6530,0
|
|
20250102,102100,15104970,6530,6530,6530,6530,0
|
|
20250102,102000,15104970,6530,6530,6530,6530,0
|
|
20250102,101900,15104970,6530,6530,6530,6530,948
|
|
20250102,101800,8914530,6530,6530,6530,6530,10
|
|
20250102,101700,8849230,6530,6530,6530,6530,88
|
|
20250102,101600,8274590,6520,6500,6520,6500,725
|
|
20250102,101500,3562030,6450,6450,6450,6450,0
|
|
20250102,101400,3562030,6450,6450,6450,6450,0
|
|
20250102,101300,3562030,6450,6470,6490,6450,69
|
|
20250102,101200,3114500,6470,6440,6470,6440,20
|
|
20250102,101100,2985400,6440,6440,6440,6440,0
|
|
20250102,101000,2985400,6440,6390,6440,6390,92
|
|
20250102,100900,2396370,6390,6390,6390,6390,0
|
|
20250102,100800,2396370,6390,6390,6390,6390,100
|
|
20250102,100700,1757370,6380,6380,6380,6380,0
|
|
20250102,100600,1757370,6380,6380,6380,6380,1
|
|
20250102,100500,1750990,6380,6360,6380,6360,9
|
|
20250102,100400,1693660,6380,6380,6380,6380,0
|
|
20250102,100300,1693660,6380,6380,6380,6380,0
|
|
20250102,100200,1693660,6380,6380,6380,6380,1
|
|
20250102,100100,1687280,6400,6400,6400,6400,0
|
|
20250102,100000,1687280,6400,6270,6400,6270,269
|