571 lines
27 KiB
CSV
571 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192800,809247500,7940,7940,7940,7940,3943
|
|
20250102,192700,809247500,7940,7940,7940,7940,0
|
|
20250102,192600,809247500,7940,7940,7940,7940,0
|
|
20250102,192500,809247500,7940,7940,7940,7940,0
|
|
20250102,192400,809247500,7940,7940,7940,7940,0
|
|
20250102,192300,809247500,7940,7940,7940,7940,0
|
|
20250102,192200,809247500,7940,7940,7940,7940,0
|
|
20250102,192100,809247500,7940,7940,7940,7940,0
|
|
20250102,192000,809247500,7940,7940,7940,7940,0
|
|
20250102,191900,809247500,7940,7940,7940,7940,0
|
|
20250102,191800,809247500,7940,7940,7940,7940,0
|
|
20250102,191700,809247500,7940,7940,7940,7940,0
|
|
20250102,191600,809247500,7940,7940,7940,7940,0
|
|
20250102,191500,809247500,7940,7940,7940,7940,0
|
|
20250102,191400,809247500,7940,7940,7940,7940,0
|
|
20250102,191300,809247500,7940,7940,7940,7940,0
|
|
20250102,191200,809247500,7940,7940,7940,7940,0
|
|
20250102,191100,809247500,7940,7940,7940,7940,0
|
|
20250102,191000,809247500,7940,7940,7940,7940,0
|
|
20250102,190900,809247500,7940,7940,7940,7940,0
|
|
20250102,190800,809247500,7940,7940,7940,7940,0
|
|
20250102,190700,809247500,7940,7940,7940,7940,0
|
|
20250102,190600,809247500,7940,7940,7940,7940,0
|
|
20250102,190500,809247500,7940,7940,7940,7940,0
|
|
20250102,190400,809247500,7940,7940,7940,7940,0
|
|
20250102,190300,809247500,7940,7940,7940,7940,0
|
|
20250102,190200,809247500,7940,7940,7940,7940,0
|
|
20250102,190100,809247500,7940,7940,7940,7940,0
|
|
20250102,190000,809247500,7940,7940,7940,7940,0
|
|
20250102,185900,809247500,7940,7940,7940,7940,0
|
|
20250102,185800,809247500,7940,7940,7940,7940,3943
|
|
20250102,185700,809247500,7940,7940,7940,7940,0
|
|
20250102,185600,809247500,7940,7940,7940,7940,0
|
|
20250102,185500,809247500,7940,7940,7940,7940,0
|
|
20250102,185400,809247500,7940,7940,7940,7940,0
|
|
20250102,185300,809247500,7940,7940,7940,7940,0
|
|
20250102,185200,809247500,7940,7940,7940,7940,0
|
|
20250102,185100,809247500,7940,7940,7940,7940,0
|
|
20250102,185000,809247500,7940,7940,7940,7940,0
|
|
20250102,184900,809247500,7940,7940,7940,7940,0
|
|
20250102,184800,809247500,7940,7940,7940,7940,0
|
|
20250102,184700,809247500,7940,7940,7940,7940,0
|
|
20250102,184600,809247500,7940,7940,7940,7940,0
|
|
20250102,184500,809247500,7940,7940,7940,7940,0
|
|
20250102,184400,809247500,7940,7940,7940,7940,0
|
|
20250102,184300,809247500,7940,7940,7940,7940,0
|
|
20250102,184200,809247500,7940,7940,7940,7940,0
|
|
20250102,184100,809247500,7940,7940,7940,7940,0
|
|
20250102,184000,809247500,7940,7940,7940,7940,0
|
|
20250102,183900,809247500,7940,7940,7940,7940,0
|
|
20250102,183800,809247500,7940,7940,7940,7940,0
|
|
20250102,183700,809247500,7940,7940,7940,7940,0
|
|
20250102,183600,809247500,7940,7940,7940,7940,0
|
|
20250102,183500,809247500,7940,7940,7940,7940,0
|
|
20250102,183400,809247500,7940,7940,7940,7940,0
|
|
20250102,183300,809247500,7940,7940,7940,7940,0
|
|
20250102,183200,809247500,7940,7940,7940,7940,0
|
|
20250102,183100,809247500,7940,7940,7940,7940,0
|
|
20250102,183000,809247500,7940,7940,7940,7940,0
|
|
20250102,182900,809247500,7940,7940,7940,7940,0
|
|
20250102,182800,809247500,7940,7940,7940,7940,3943
|
|
20250102,182700,809247500,7940,7940,7940,7940,0
|
|
20250102,182600,809247500,7940,7940,7940,7940,0
|
|
20250102,182500,809247500,7940,7940,7940,7940,0
|
|
20250102,182400,809247500,7940,7940,7940,7940,0
|
|
20250102,182300,809247500,7940,7940,7940,7940,0
|
|
20250102,182200,809247500,7940,7940,7940,7940,0
|
|
20250102,182100,809247500,7940,7940,7940,7940,0
|
|
20250102,182000,809247500,7940,7940,7940,7940,0
|
|
20250102,181900,809247500,7940,7940,7940,7940,0
|
|
20250102,181800,809247500,7940,7940,7940,7940,0
|
|
20250102,181700,809247500,7940,7940,7940,7940,0
|
|
20250102,181600,809247500,7940,7940,7940,7940,0
|
|
20250102,181500,809247500,7940,7940,7940,7940,0
|
|
20250102,181400,809247500,7940,7940,7940,7940,0
|
|
20250102,181300,809247500,7940,7940,7940,7940,0
|
|
20250102,181200,809247500,7940,7940,7940,7940,0
|
|
20250102,181100,809247500,7940,7940,7940,7940,0
|
|
20250102,181000,809247500,7940,7940,7940,7940,0
|
|
20250102,180900,809247500,7940,7940,7940,7940,0
|
|
20250102,180800,809247500,7940,7940,7940,7940,0
|
|
20250102,180700,809247500,7940,7940,7940,7940,0
|
|
20250102,180600,809247500,7940,7940,7940,7940,0
|
|
20250102,180500,809247500,7940,7940,7940,7940,0
|
|
20250102,180400,809247500,7940,7940,7940,7940,0
|
|
20250102,180300,809247500,7940,7940,7940,7940,0
|
|
20250102,180200,809247500,7940,7940,7940,7940,0
|
|
20250102,180100,809247500,7940,7940,7940,7940,0
|
|
20250102,180000,809247500,7940,7940,7940,7940,0
|
|
20250102,175900,809247500,7940,7940,7940,7940,0
|
|
20250102,175800,809247500,7940,7940,7940,7940,3943
|
|
20250102,175700,809247500,7940,7940,7940,7940,0
|
|
20250102,175600,809247500,7940,7940,7940,7940,0
|
|
20250102,175500,809247500,7940,7940,7940,7940,0
|
|
20250102,175400,809247500,7940,7940,7940,7940,0
|
|
20250102,175300,809247500,7940,7940,7940,7940,0
|
|
20250102,175200,809247500,7940,7940,7940,7940,0
|
|
20250102,175100,809247500,7940,7940,7940,7940,0
|
|
20250102,175000,809247500,7940,7940,7940,7940,0
|
|
20250102,174900,809247500,7940,7940,7940,7940,0
|
|
20250102,174800,809247500,7940,7940,7940,7940,0
|
|
20250102,174700,809247500,7940,7940,7940,7940,0
|
|
20250102,174600,809247500,7940,7940,7940,7940,0
|
|
20250102,174500,809247500,7940,7940,7940,7940,0
|
|
20250102,174400,809247500,7940,7940,7940,7940,0
|
|
20250102,174300,809247500,7940,7940,7940,7940,0
|
|
20250102,174200,809247500,7940,7940,7940,7940,0
|
|
20250102,174100,809247500,7940,7940,7940,7940,0
|
|
20250102,174000,809247500,7940,7940,7940,7940,0
|
|
20250102,173900,809247500,7940,7940,7940,7940,0
|
|
20250102,173800,809247500,7940,7940,7940,7940,0
|
|
20250102,173700,809247500,7940,7940,7940,7940,0
|
|
20250102,173600,809247500,7940,7940,7940,7940,0
|
|
20250102,173500,809247500,7940,7940,7940,7940,0
|
|
20250102,173400,809247500,7940,7940,7940,7940,0
|
|
20250102,173300,809247500,7940,7940,7940,7940,0
|
|
20250102,173200,809247500,7940,7940,7940,7940,0
|
|
20250102,173100,809247500,7940,7940,7940,7940,0
|
|
20250102,173000,809247500,7940,7940,7940,7940,0
|
|
20250102,172900,809247500,7940,7940,7940,7940,0
|
|
20250102,172800,809247500,7940,7940,7940,7940,3943
|
|
20250102,172700,809247500,7940,7940,7940,7940,0
|
|
20250102,172600,809247500,7940,7940,7940,7940,0
|
|
20250102,172500,809247500,7940,7940,7940,7940,0
|
|
20250102,172400,809247500,7940,7940,7940,7940,0
|
|
20250102,172300,809247500,7940,7940,7940,7940,0
|
|
20250102,172200,809247500,7940,7940,7940,7940,0
|
|
20250102,172100,809247500,7940,7940,7940,7940,0
|
|
20250102,172000,809247500,7940,7940,7940,7940,0
|
|
20250102,171900,809247500,7940,7940,7940,7940,0
|
|
20250102,171800,809247500,7940,7940,7940,7940,0
|
|
20250102,171700,809247500,7940,7940,7940,7940,0
|
|
20250102,171600,809247500,7940,7940,7940,7940,0
|
|
20250102,171500,809247500,7940,7940,7940,7940,0
|
|
20250102,171400,809247500,7940,7940,7940,7940,0
|
|
20250102,171300,809247500,7940,7940,7940,7940,0
|
|
20250102,171200,809247500,7940,7940,7940,7940,0
|
|
20250102,171100,809247500,7940,7940,7940,7940,0
|
|
20250102,171000,809247500,7940,7940,7940,7940,0
|
|
20250102,170900,809247500,7940,7940,7940,7940,0
|
|
20250102,170800,809247500,7940,7940,7940,7940,0
|
|
20250102,170700,809247500,7940,7940,7940,7940,0
|
|
20250102,170600,809247500,7940,7940,7940,7940,0
|
|
20250102,170500,809247500,7940,7940,7940,7940,0
|
|
20250102,170400,809247500,7940,7940,7940,7940,0
|
|
20250102,170300,809247500,7940,7940,7940,7940,0
|
|
20250102,170200,809247500,7940,7940,7940,7940,0
|
|
20250102,170100,809247500,7940,7940,7940,7940,0
|
|
20250102,170000,809247500,7940,7940,7940,7940,0
|
|
20250102,165900,809247500,7940,7940,7940,7940,0
|
|
20250102,165800,809247500,7940,7940,7940,7940,3943
|
|
20250102,165700,809247500,7940,7940,7940,7940,0
|
|
20250102,165600,809247500,7940,7940,7940,7940,0
|
|
20250102,165500,809247500,7940,7940,7940,7940,0
|
|
20250102,165400,809247500,7940,7940,7940,7940,0
|
|
20250102,165300,809247500,7940,7940,7940,7940,0
|
|
20250102,165200,809247500,7940,7940,7940,7940,0
|
|
20250102,165100,809247500,7940,7940,7940,7940,0
|
|
20250102,165000,809247500,7940,7940,7940,7940,0
|
|
20250102,164900,809247500,7940,7940,7940,7940,0
|
|
20250102,164800,809247500,7940,7940,7940,7940,0
|
|
20250102,164700,809247500,7940,7940,7940,7940,0
|
|
20250102,164600,809247500,7940,7940,7940,7940,0
|
|
20250102,164500,809247500,7940,7940,7940,7940,0
|
|
20250102,164400,809247500,7940,7940,7940,7940,0
|
|
20250102,164300,809247500,7940,7940,7940,7940,0
|
|
20250102,164200,809247500,7940,7940,7940,7940,0
|
|
20250102,164100,809247500,7940,7940,7940,7940,0
|
|
20250102,164000,809247500,7940,7940,7940,7940,0
|
|
20250102,163900,809247500,7940,7940,7940,7940,0
|
|
20250102,163800,809247500,7940,7940,7940,7940,0
|
|
20250102,163700,809247500,7940,7940,7940,7940,0
|
|
20250102,163600,809247500,7940,7940,7940,7940,0
|
|
20250102,163500,809247500,7940,7940,7940,7940,0
|
|
20250102,163400,809247500,7940,7940,7940,7940,0
|
|
20250102,163300,809247500,7940,7940,7940,7940,0
|
|
20250102,163200,809247500,7940,7940,7940,7940,0
|
|
20250102,163100,809247500,7940,7940,7940,7940,0
|
|
20250102,163000,809247500,7940,7940,7940,7940,0
|
|
20250102,162900,809247500,7940,7940,7940,7940,0
|
|
20250102,162800,809247500,7940,7940,7940,7940,3943
|
|
20250102,162700,809247500,7940,7940,7940,7940,0
|
|
20250102,162600,809247500,7940,7940,7940,7940,0
|
|
20250102,162500,809247500,7940,7940,7940,7940,0
|
|
20250102,162400,809247500,7940,7940,7940,7940,0
|
|
20250102,162300,809247500,7940,7940,7940,7940,0
|
|
20250102,162200,809247500,7940,7940,7940,7940,0
|
|
20250102,162100,809247500,7940,7940,7940,7940,0
|
|
20250102,162000,809247500,7940,7940,7940,7940,0
|
|
20250102,161900,809247500,7940,7940,7940,7940,0
|
|
20250102,161800,809247500,7940,7940,7940,7940,0
|
|
20250102,161700,809247500,7940,7940,7940,7940,0
|
|
20250102,161600,809247500,7940,7940,7940,7940,0
|
|
20250102,161500,809247500,7940,7940,7940,7940,0
|
|
20250102,161400,809247500,7940,7940,7940,7940,0
|
|
20250102,161300,809247500,7940,7940,7940,7940,0
|
|
20250102,161200,809247500,7940,7940,7940,7940,0
|
|
20250102,161100,809247500,7940,7940,7940,7940,0
|
|
20250102,161000,809247500,7940,7940,7940,7940,0
|
|
20250102,160900,809247500,7940,7940,7940,7940,0
|
|
20250102,160800,809247500,7940,7940,7940,7940,0
|
|
20250102,160700,809247500,7940,7940,7940,7940,0
|
|
20250102,160600,809247500,7940,7940,7940,7940,0
|
|
20250102,160500,809247500,7940,7940,7940,7940,0
|
|
20250102,160400,809247500,7940,7940,7940,7940,0
|
|
20250102,160300,809247500,7940,7940,7940,7940,0
|
|
20250102,160200,809247500,7940,7940,7940,7940,0
|
|
20250102,160100,809247500,7940,7940,7940,7940,0
|
|
20250102,160000,809247500,7940,7940,7940,7940,0
|
|
20250102,155900,809247500,7940,7940,7940,7940,0
|
|
20250102,155800,809247500,7940,7940,7940,7940,3943
|
|
20250102,155700,809247500,7940,7940,7940,7940,0
|
|
20250102,155600,809247500,7940,7940,7940,7940,0
|
|
20250102,155500,809247500,7940,7940,7940,7940,0
|
|
20250102,155400,809247500,7940,7940,7940,7940,0
|
|
20250102,155300,809247500,7940,7940,7940,7940,0
|
|
20250102,155200,809247500,7940,7940,7940,7940,0
|
|
20250102,155100,809247500,7940,7940,7940,7940,0
|
|
20250102,155000,809247500,7940,7940,7940,7940,0
|
|
20250102,154900,809247500,7940,7940,7940,7940,0
|
|
20250102,154800,809247500,7940,7940,7940,7940,0
|
|
20250102,154700,809247500,7940,7940,7940,7940,0
|
|
20250102,154600,809247500,7940,7940,7940,7940,0
|
|
20250102,154500,809247500,7940,7940,7940,7940,0
|
|
20250102,154400,809247500,7940,7940,7940,7940,0
|
|
20250102,154300,809247500,7940,7940,7940,7940,0
|
|
20250102,154200,809247500,7940,7940,7940,7940,0
|
|
20250102,154100,809247500,7940,7940,7940,7940,0
|
|
20250102,154000,809247500,7940,7940,7940,7940,0
|
|
20250102,153900,809247500,7940,7940,7940,7940,0
|
|
20250102,153800,809247500,7940,7940,7940,7940,0
|
|
20250102,153700,809247500,7940,7940,7940,7940,0
|
|
20250102,153600,809247500,7940,7940,7940,7940,0
|
|
20250102,153500,809247500,7940,7940,7940,7940,0
|
|
20250102,153400,809247500,7940,7940,7940,7940,0
|
|
20250102,153300,809247500,7940,7940,7940,7940,0
|
|
20250102,153200,809247500,7940,7940,7940,7940,0
|
|
20250102,153100,809247500,7940,7940,7940,7940,0
|
|
20250102,153000,809247500,7940,7940,7940,7940,3943
|
|
20250102,152900,777940080,7880,7880,7880,7880,0
|
|
20250102,152800,777940080,7880,7880,7880,7880,0
|
|
20250102,152700,777940080,7880,7880,7880,7880,0
|
|
20250102,152600,777940080,7880,7880,7880,7880,0
|
|
20250102,152500,777940080,7880,7880,7880,7880,0
|
|
20250102,152400,777940080,7880,7880,7880,7880,0
|
|
20250102,152300,777940080,7880,7880,7880,7880,0
|
|
20250102,152200,777940080,7880,7880,7880,7880,0
|
|
20250102,152100,777940080,7880,7880,7880,7880,0
|
|
20250102,152000,777940080,7880,7880,7880,7880,0
|
|
20250102,151900,777940080,7880,7880,7880,7880,330
|
|
20250102,151800,775339680,7880,7870,7880,7870,125
|
|
20250102,151700,774354690,7870,7870,7870,7870,290
|
|
20250102,151600,772072390,7890,7890,7890,7890,0
|
|
20250102,151500,772072390,7890,7870,7890,7870,300
|
|
20250102,151400,769708510,7860,7860,7860,7860,1
|
|
20250102,151300,769700650,7870,7870,7870,7870,71
|
|
20250102,151200,769141880,7870,7870,7870,7870,516
|
|
20250102,151100,765080960,7870,7870,7870,7870,415
|
|
20250102,151000,761814910,7870,7870,7870,7870,200
|
|
20250102,150900,760240910,7870,7870,7870,7870,526
|
|
20250102,150800,756101290,7870,7880,7880,7870,320
|
|
20250102,150700,753582240,7880,7880,7880,7880,20
|
|
20250102,150600,753424640,7880,7870,7880,7870,2
|
|
20250102,150500,753408890,7860,7870,7870,7860,125
|
|
20250102,150400,752426300,7860,7860,7860,7850,770
|
|
20250102,150300,746376800,7860,7860,7860,7860,532
|
|
20250102,150200,742195280,7860,7880,7880,7860,1141
|
|
20250102,150100,733226780,7860,7870,7870,7860,500
|
|
20250102,150000,729293230,7870,7890,7890,7870,2
|
|
20250102,145900,729277470,7890,7880,7890,7870,110
|
|
20250102,145800,728411070,7860,7860,7860,7860,0
|
|
20250102,145700,728411070,7860,7860,7860,7860,0
|
|
20250102,145600,728411070,7860,7860,7860,7860,136
|
|
20250102,145500,727342110,7860,7860,7860,7860,0
|
|
20250102,145400,727342110,7860,7860,7860,7860,0
|
|
20250102,145300,727342110,7860,7860,7860,7860,0
|
|
20250102,145200,727342110,7860,7860,7860,7860,0
|
|
20250102,145100,727342110,7860,7860,7860,7860,0
|
|
20250102,145000,727342110,7860,7860,7860,7860,0
|
|
20250102,144900,727342110,7860,7860,7860,7860,0
|
|
20250102,144800,727342110,7860,7860,7860,7860,0
|
|
20250102,144700,727342110,7860,7860,7860,7860,1
|
|
20250102,144600,727334250,7860,7890,7890,7860,671
|
|
20250102,144500,722053760,7880,7880,7880,7880,13
|
|
20250102,144400,721951320,7870,7870,7870,7870,544
|
|
20250102,144300,717670040,7870,7870,7870,7870,102
|
|
20250102,144200,716867300,7910,7910,7910,7910,520
|
|
20250102,144100,712754100,7910,7910,7910,7910,351
|
|
20250102,144000,709977690,7910,7910,7910,7910,111
|
|
20250102,143900,709099680,7910,7870,7910,7870,2016
|
|
20250102,143800,693173300,7900,7900,7900,7900,0
|
|
20250102,143700,693173300,7900,7900,7900,7900,20
|
|
20250102,143600,693015300,7900,7900,7900,7900,60
|
|
20250102,143500,692541300,7900,7890,7900,7890,975
|
|
20250102,143400,684848530,7890,7890,7890,7890,88
|
|
20250102,143300,684154210,7850,7860,7860,7850,138
|
|
20250102,143200,683069780,7890,7890,7890,7890,151
|
|
20250102,143100,681878390,7890,7850,7890,7850,273
|
|
20250102,143000,679725440,7880,7880,7880,7880,33
|
|
20250102,142900,679465400,7880,7880,7880,7880,1
|
|
20250102,142800,679457520,7850,7850,7880,7850,17
|
|
20250102,142700,679324010,7840,7890,7890,7840,128
|
|
20250102,142600,678315310,7890,7890,7890,7860,829
|
|
20250102,142500,671777500,7840,7840,7840,7840,5
|
|
20250102,142400,671738300,7820,7820,7820,7820,0
|
|
20250102,142300,671738300,7820,7850,7890,7820,1049
|
|
20250102,142200,663480250,7820,7850,7850,7820,26
|
|
20250102,142100,663276180,7860,7840,7860,7840,368
|
|
20250102,142000,660385970,7800,7800,7800,7800,0
|
|
20250102,141900,660385970,7800,7800,7800,7800,0
|
|
20250102,141800,660385970,7800,7800,7800,7800,0
|
|
20250102,141700,660385970,7800,7800,7800,7800,10
|
|
20250102,141600,660307970,7800,7800,7800,7800,0
|
|
20250102,141500,660307970,7800,7850,7850,7790,3
|
|
20250102,141400,660284530,7850,7780,7850,7780,1204
|
|
20250102,141300,650863890,7780,7780,7780,7780,254
|
|
20250102,141200,648887770,7780,7780,7780,7780,1
|
|
20250102,141100,648879990,7780,7780,7780,7780,1
|
|
20250102,141000,648872210,7810,7810,7810,7810,504
|
|
20250102,140900,644935970,7780,7780,7780,7780,200
|
|
20250102,140800,643379970,7780,7790,7790,7780,101
|
|
20250102,140700,642593190,7790,7810,7810,7790,428
|
|
20250102,140600,639254740,7800,7800,7800,7800,255
|
|
20250102,140500,637265740,7800,7800,7800,7800,10
|
|
20250102,140400,637187740,7800,7800,7800,7800,0
|
|
20250102,140300,637187740,7800,7800,7800,7800,0
|
|
20250102,140200,637187740,7800,7800,7800,7800,0
|
|
20250102,140100,637187740,7800,7800,7800,7800,0
|
|
20250102,140000,637187740,7800,7810,7810,7800,286
|
|
20250102,135900,634956450,7810,7810,7810,7810,1
|
|
20250102,135800,634948640,7830,7830,7830,7830,371
|
|
20250102,135700,632043710,7810,7810,7810,7810,89
|
|
20250102,135600,631348620,7810,7810,7810,7810,167
|
|
20250102,135500,630044350,7810,7820,7820,7810,260
|
|
20250102,135400,628013390,7820,7820,7820,7820,1
|
|
20250102,135300,628005570,7820,7820,7820,7820,100
|
|
20250102,135200,627223570,7840,7840,7840,7840,0
|
|
20250102,135100,627223570,7840,7840,7840,7840,0
|
|
20250102,135000,627223570,7840,7820,7840,7820,2
|
|
20250102,134900,627207910,7840,7840,7840,7840,52
|
|
20250102,134800,626800230,7840,7840,7840,7840,657
|
|
20250102,134700,621649350,7820,7840,7840,7820,302
|
|
20250102,134600,619287670,7840,7840,7840,7840,0
|
|
20250102,134500,619287670,7840,7840,7840,7840,1
|
|
20250102,134400,619279830,7820,7820,7840,7820,88
|
|
20250102,134300,618591550,7830,7830,7830,7830,0
|
|
20250102,134200,618591550,7830,7830,7830,7820,593
|
|
20250102,134100,613948750,7830,7830,7830,7830,1
|
|
20250102,134000,613940920,7820,7820,7820,7820,79
|
|
20250102,133900,613323140,7810,7810,7810,7810,12
|
|
20250102,133800,613229420,7810,7810,7810,7810,33
|
|
20250102,133700,612971690,7810,7820,7820,7810,285
|
|
20250102,133600,610745750,7820,7820,7820,7820,0
|
|
20250102,133500,610745750,7820,7810,7820,7800,301
|
|
20250102,133400,608397830,7820,7820,7820,7820,0
|
|
20250102,133300,608397830,7820,7800,7820,7800,336
|
|
20250102,133200,605770750,7810,7810,7810,7810,0
|
|
20250102,133100,605770750,7810,7810,7810,7810,989
|
|
20250102,133000,598046660,7800,7800,7800,7800,0
|
|
20250102,132900,598046660,7800,7800,7800,7800,900
|
|
20250102,132800,591026660,7780,7780,7780,7780,0
|
|
20250102,132700,591026660,7780,7780,7780,7780,0
|
|
20250102,132600,591026660,7780,7780,7780,7780,0
|
|
20250102,132500,591026660,7780,7780,7780,7780,45
|
|
20250102,132400,590676560,7810,7800,7810,7800,175
|
|
20250102,132300,589311450,7800,7800,7800,7780,171
|
|
20250102,132200,587978650,7800,7780,7800,7780,83
|
|
20250102,132100,587331890,7780,7780,7780,7780,1
|
|
20250102,132000,587324110,7780,7780,7780,7780,0
|
|
20250102,131900,587324110,7780,7780,7780,7750,4751
|
|
20250102,131800,550453200,7820,7820,7820,7820,0
|
|
20250102,131700,550453200,7820,7820,7820,7820,0
|
|
20250102,131600,550453200,7820,7820,7820,7820,1
|
|
20250102,131500,550445380,7780,7800,7800,7780,300
|
|
20250102,131400,548111200,7800,7820,7820,7800,487
|
|
20250102,131300,544302880,7830,7830,7830,7830,0
|
|
20250102,131200,544302880,7830,7820,7830,7780,707
|
|
20250102,131100,538774080,7820,7780,7820,7780,2008
|
|
20250102,131000,523094600,7790,7790,7790,7790,0
|
|
20250102,130900,523094600,7790,7790,7790,7790,0
|
|
20250102,130800,523094600,7790,7790,7790,7790,0
|
|
20250102,130700,523094600,7790,7790,7790,7790,3
|
|
20250102,130600,523071230,7790,7790,7790,7790,0
|
|
20250102,130500,523071230,7790,7790,7790,7790,10
|
|
20250102,130400,522993330,7790,7790,7790,7790,0
|
|
20250102,130300,522993330,7790,7790,7790,7790,0
|
|
20250102,130200,522993330,7790,7790,7790,7790,0
|
|
20250102,130100,522993330,7790,7790,7790,7790,263
|
|
20250102,130000,520944560,7790,7790,7790,7790,50
|
|
20250102,125900,520555060,7800,7790,7800,7790,31
|
|
20250102,125800,520313420,7800,7780,7800,7780,536
|
|
20250102,125700,516143320,7780,7780,7780,7780,10
|
|
20250102,125600,516065520,7780,7780,7780,7770,429
|
|
20250102,125500,512728090,7780,7780,7780,7780,10
|
|
20250102,125400,512650290,7770,7780,7780,7770,363
|
|
20250102,125300,509829430,7790,7800,7800,7790,182
|
|
20250102,125200,508410290,7800,7800,7800,7800,78
|
|
20250102,125100,507801890,7820,7820,7820,7800,70
|
|
20250102,125000,507254870,7820,7800,7820,7800,25
|
|
20250102,124900,507059850,7800,7800,7800,7800,1
|
|
20250102,124800,507052050,7830,7790,7830,7790,476
|
|
20250102,124700,503343970,7790,7790,7790,7790,50
|
|
20250102,124600,502954470,7790,7800,7800,7780,1729
|
|
20250102,124500,489485580,7800,7850,7870,7800,1528
|
|
20250102,124400,477501920,7850,7800,7850,7800,2728
|
|
20250102,124300,456178760,7770,7770,7770,7770,19
|
|
20250102,124200,456031130,7760,7760,7760,7760,0
|
|
20250102,124100,456031130,7760,7760,7760,7760,1
|
|
20250102,124000,456023370,7800,7800,7800,7800,2
|
|
20250102,123900,456007770,7760,7760,7760,7760,0
|
|
20250102,123800,456007770,7760,7770,7770,7760,1145
|
|
20250102,123700,447111230,7800,7770,7800,7770,715
|
|
20250102,123600,441542090,7800,7800,7800,7800,70
|
|
20250102,123500,440996090,7800,7800,7800,7800,0
|
|
20250102,123400,440996090,7800,7800,7800,7800,7
|
|
20250102,123300,440941490,7780,7770,7780,7770,21
|
|
20250102,123200,440778130,7800,7800,7800,7800,0
|
|
20250102,123100,440778130,7800,7800,7830,7800,459
|
|
20250102,123000,437196470,7780,7780,7780,7780,1000
|
|
20250102,122900,429416470,7790,7790,7790,7790,26
|
|
20250102,122800,429213930,7790,7790,7790,7790,179
|
|
20250102,122700,427819520,7790,7790,7790,7790,1005
|
|
20250102,122600,419990570,7780,7760,7780,7760,2080
|
|
20250102,122500,403828870,7760,7750,7760,7750,57
|
|
20250102,122400,403386800,7750,7750,7750,7750,1
|
|
20250102,122300,403379050,7730,7730,7730,7730,0
|
|
20250102,122200,403379050,7730,7730,7730,7730,100
|
|
20250102,122100,402606050,7730,7730,7730,7730,164
|
|
20250102,122000,401338330,7750,7750,7750,7750,0
|
|
20250102,121900,401338330,7750,7750,7750,7750,0
|
|
20250102,121800,401338330,7750,7750,7750,7750,0
|
|
20250102,121700,401338330,7750,7750,7750,7750,0
|
|
20250102,121600,401338330,7750,7750,7750,7750,13
|
|
20250102,121500,401237580,7750,7740,7750,7730,28
|
|
20250102,121400,401020920,7730,7730,7730,7730,0
|
|
20250102,121300,401020920,7730,7730,7730,7730,82
|
|
20250102,121200,400387060,7720,7720,7720,7720,0
|
|
20250102,121100,400387060,7720,7720,7720,7720,0
|
|
20250102,121000,400387060,7720,7720,7720,7720,520
|
|
20250102,120900,396372660,7730,7730,7730,7730,0
|
|
20250102,120800,396372660,7730,7730,7730,7730,0
|
|
20250102,120700,396372660,7730,7730,7730,7730,424
|
|
20250102,120600,393095140,7740,7740,7740,7730,68
|
|
20250102,120500,392568830,7760,7760,7760,7760,0
|
|
20250102,120400,392568830,7760,7760,7760,7760,0
|
|
20250102,120300,392568830,7760,7760,7760,7760,7
|
|
20250102,120200,392514510,7740,7740,7740,7740,219
|
|
20250102,120100,390819450,7740,7740,7740,7740,0
|
|
20250102,120000,390819450,7740,7740,7740,7740,5
|
|
20250102,115900,390780750,7740,7740,7740,7740,101
|
|
20250102,115800,389999010,7780,7780,7780,7780,0
|
|
20250102,115700,389999010,7780,7780,7780,7780,0
|
|
20250102,115600,389999010,7780,7780,7780,7780,2
|
|
20250102,115500,389983450,7780,7780,7780,7780,0
|
|
20250102,115400,389983450,7780,7780,7780,7780,0
|
|
20250102,115300,389983450,7780,7780,7780,7780,0
|
|
20250102,115200,389983450,7780,7780,7780,7780,128
|
|
20250102,115100,388987610,7780,7780,7780,7780,0
|
|
20250102,115000,388987610,7780,7780,7780,7780,0
|
|
20250102,114900,388987610,7780,7780,7780,7780,0
|
|
20250102,114800,388987610,7780,7780,7780,7780,0
|
|
20250102,114700,388987610,7780,7780,7780,7780,0
|
|
20250102,114600,388987610,7780,7780,7780,7780,0
|
|
20250102,114500,388987610,7780,7780,7780,7780,72
|
|
20250102,114400,388427450,7780,7780,7780,7780,0
|
|
20250102,114300,388427450,7780,7780,7780,7780,0
|
|
20250102,114200,388427450,7780,7780,7780,7780,0
|
|
20250102,114100,388427450,7780,7780,7780,7780,0
|
|
20250102,114000,388427450,7780,7730,7780,7730,9
|
|
20250102,113900,388357630,7780,7780,7780,7780,0
|
|
20250102,113800,388357630,7780,7780,7780,7780,0
|
|
20250102,113700,388357630,7780,7780,7780,7780,0
|
|
20250102,113600,388357630,7780,7780,7780,7780,0
|
|
20250102,113500,388357630,7780,7780,7780,7780,0
|
|
20250102,113400,388357630,7780,7780,7780,7780,1
|
|
20250102,113300,388349850,7730,7730,7730,7730,0
|
|
20250102,113200,388349850,7730,7730,7730,7730,204
|
|
20250102,113100,386772930,7790,7790,7790,7790,0
|
|
20250102,113000,386772930,7790,7730,7790,7730,362
|
|
20250102,112900,383972630,7740,7740,7740,7740,0
|
|
20250102,112800,383972630,7740,7740,7740,7740,0
|
|
20250102,112700,383972630,7740,7740,7740,7740,94
|
|
20250102,112600,383245070,7740,7740,7740,7740,600
|
|
20250102,112500,378601070,7740,7740,7780,7730,597
|
|
20250102,112400,373980920,7730,7730,7730,7730,66
|
|
20250102,112300,373470740,7750,7760,7760,7750,2529
|
|
20250102,112200,353868730,7750,7750,7750,7750,0
|
|
20250102,112100,353868730,7750,7770,7770,7750,1200
|
|
20250102,112000,344557590,7790,7790,7790,7790,0
|
|
20250102,111900,344557590,7790,7790,7790,7790,0
|
|
20250102,111800,344557590,7790,7790,7790,7790,0
|
|
20250102,111700,344557590,7790,7790,7790,7790,1
|
|
20250102,111600,344549800,7770,7770,7770,7770,0
|
|
20250102,111500,344549800,7770,7780,7780,7770,500
|
|
20250102,111400,340662960,7780,7790,7790,7780,1801
|
|
20250102,111300,326633860,7780,7780,7780,7780,0
|
|
20250102,111200,326633860,7780,7780,7780,7780,0
|
|
20250102,111100,326633860,7780,7780,7780,7780,0
|
|
20250102,111000,326633860,7780,7780,7780,7780,0
|
|
20250102,110900,326633860,7780,7780,7780,7780,400
|
|
20250102,110800,323521860,7850,7850,7850,7850,1
|
|
20250102,110700,323514010,7850,7790,7850,7790,1274
|
|
20250102,110600,313538360,7770,7760,7770,7760,119
|
|
20250102,110500,312614730,7760,7770,7770,7760,248
|
|
20250102,110400,310690200,7760,7760,7760,7760,1
|
|
20250102,110300,310682440,7770,7770,7770,7770,107
|
|
20250102,110200,309851050,7770,7770,7770,7770,0
|
|
20250102,110100,309851050,7770,7780,7780,7770,200
|
|
20250102,110000,308295060,7780,7780,7780,7780,151
|
|
20250102,105900,307120280,7780,7780,7780,7780,185
|
|
20250102,105800,305680980,7780,7800,7800,7780,790
|
|
20250102,105700,299520720,7830,7830,7830,7830,0
|
|
20250102,105600,299520720,7830,7830,7830,7830,0
|
|
20250102,105500,299520720,7830,7800,7830,7790,1001
|
|
20250102,105400,291721890,7830,7830,7830,7830,1
|
|
20250102,105300,291714060,7780,7820,7830,7780,840
|
|
20250102,105200,285137430,7830,7830,7830,7830,1
|
|
20250102,105100,285129600,7800,7790,7800,7790,74
|
|
20250102,105000,284553090,7760,7760,7760,7760,0
|
|
20250102,104900,284553090,7760,7760,7760,7760,0
|
|
20250102,104800,284553090,7760,7790,7790,7760,11
|
|
20250102,104700,284467430,7790,7790,7790,7790,49
|
|
20250102,104600,284085720,7790,7790,7790,7790,1
|
|
20250102,104500,284077930,7800,7840,7840,7800,477
|
|
20250102,104400,280353730,7840,7800,7840,7800,2494
|
|
20250102,104300,260897090,7800,7790,7800,7790,41
|
|
20250102,104200,260577600,7780,7780,7780,7780,300
|
|
20250102,104100,258243600,7780,7780,7780,7780,1
|
|
20250102,104000,258235820,7750,7740,7750,7740,51
|
|
20250102,103900,257840580,7780,7740,7780,7740,503
|
|
20250102,103800,253928040,7740,7740,7740,7740,0
|
|
20250102,103700,253928040,7740,7760,7760,7720,1636
|
|
20250102,103600,241263110,7790,7790,7790,7790,0
|
|
20250102,103500,241263110,7790,7770,7790,7760,746
|
|
20250102,103400,235469380,7770,7770,7770,7770,23
|
|
20250102,103300,235290670,7780,7780,7780,7780,200
|
|
20250102,103200,233734670,7770,7770,7770,7770,5
|
|
20250102,103100,233695820,7750,7750,7750,7750,1
|
|
20250102,103000,233688070,7750,7740,7750,7740,39
|
|
20250102,102900,233386050,7740,7760,7760,7740,140
|
|
20250102,102800,232301100,7770,7780,7790,7770,1130
|
|
20250102,102700,223510670,7790,7830,7830,7790,1109
|
|
20250102,102600,214862050,7820,7800,7830,7800,1247
|
|
20250102,102500,205135220,7800,7800,7800,7800,2
|
|
20250102,102400,205119620,7800,7800,7830,7800,1056
|
|
20250102,102300,196882790,7800,7810,7810,7800,3786
|
|
20250102,102200,167346080,7810,7860,7870,7810,2415
|
|
20250102,102100,148399760,7860,7850,7860,7850,688
|
|
20250102,102000,142995080,7850,7850,7850,7850,500
|
|
20250102,101900,139070080,7850,7800,7860,7800,2288
|
|
20250102,101800,121138510,7770,7800,7800,7770,709
|
|
20250102,101700,115608730,7760,7790,7800,7760,846
|
|
20250102,101600,109011170,7800,7740,7800,7740,3310
|
|
20250102,101500,83227340,7740,7700,7740,7700,225
|
|
20250102,101400,81486360,7740,7690,7740,7690,155
|
|
20250102,101300,80288470,7680,7660,7680,7660,127
|
|
20250102,101200,79315250,7660,7630,7660,7630,346
|
|
20250102,101100,76668930,7630,7660,7660,7630,1713
|
|
20250102,101000,63595940,7660,7660,7660,7660,251
|
|
20250102,100900,61673280,7660,7640,7660,7640,111
|
|
20250102,100800,60824220,7640,7640,7640,7640,0
|
|
20250102,100700,60824220,7640,7640,7650,7640,172
|
|
20250102,100600,59509640,7630,7630,7630,7630,602
|
|
20250102,100500,54916380,7630,7630,7630,7630,139
|
|
20250102,100400,53855810,7620,7620,7620,7620,1
|
|
20250102,100300,53848190,7620,7640,7640,7620,900
|
|
20250102,100200,46985040,7620,7640,7660,7610,1023
|
|
20250102,100100,39188250,7620,7620,7620,7620,706
|
|
20250102,100000,33808530,7630,7630,7630,7630,4374
|