655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,205200,46833680,7950,7950,7950,7950,229
|
|
20250102,205100,46833680,7950,7950,7950,7950,0
|
|
20250102,205000,46833680,7950,7950,7950,7950,0
|
|
20250102,204900,46833680,7950,7950,7950,7950,0
|
|
20250102,204800,46833680,7950,7950,7950,7950,0
|
|
20250102,204700,46833680,7950,7950,7950,7950,0
|
|
20250102,204600,46833680,7950,7950,7950,7950,0
|
|
20250102,204500,46833680,7950,7950,7950,7950,0
|
|
20250102,204400,46833680,7950,7950,7950,7950,0
|
|
20250102,204300,46833680,7950,7950,7950,7950,0
|
|
20250102,204200,46833680,7950,7950,7950,7950,0
|
|
20250102,204100,46833680,7950,7950,7950,7950,0
|
|
20250102,204000,46833680,7950,7950,7950,7950,0
|
|
20250102,203900,46833680,7950,7950,7950,7950,0
|
|
20250102,203800,46833680,7950,7950,7950,7950,0
|
|
20250102,203700,46833680,7950,7950,7950,7950,0
|
|
20250102,203600,46833680,7950,7950,7950,7950,0
|
|
20250102,203500,46833680,7950,7950,7950,7950,0
|
|
20250102,203400,46833680,7950,7950,7950,7950,0
|
|
20250102,203300,46833680,7950,7950,7950,7950,0
|
|
20250102,203200,46833680,7950,7950,7950,7950,0
|
|
20250102,203100,46833680,7950,7950,7950,7950,0
|
|
20250102,203000,46833680,7950,7950,7950,7950,0
|
|
20250102,202900,46833680,7950,7950,7950,7950,0
|
|
20250102,202800,46833680,7950,7950,7950,7950,0
|
|
20250102,202700,46833680,7950,7950,7950,7950,0
|
|
20250102,202600,46833680,7950,7950,7950,7950,0
|
|
20250102,202500,46833680,7950,7950,7950,7950,0
|
|
20250102,202400,46833680,7950,7950,7950,7950,0
|
|
20250102,202300,46833680,7950,7950,7950,7950,0
|
|
20250102,202200,46833680,7950,7950,7950,7950,229
|
|
20250102,202100,46833680,7950,7950,7950,7950,0
|
|
20250102,202000,46833680,7950,7950,7950,7950,0
|
|
20250102,201900,46833680,7950,7950,7950,7950,0
|
|
20250102,201800,46833680,7950,7950,7950,7950,0
|
|
20250102,201700,46833680,7950,7950,7950,7950,0
|
|
20250102,201600,46833680,7950,7950,7950,7950,0
|
|
20250102,201500,46833680,7950,7950,7950,7950,0
|
|
20250102,201400,46833680,7950,7950,7950,7950,0
|
|
20250102,201300,46833680,7950,7950,7950,7950,0
|
|
20250102,201200,46833680,7950,7950,7950,7950,0
|
|
20250102,201100,46833680,7950,7950,7950,7950,0
|
|
20250102,201000,46833680,7950,7950,7950,7950,0
|
|
20250102,200900,46833680,7950,7950,7950,7950,0
|
|
20250102,200800,46833680,7950,7950,7950,7950,0
|
|
20250102,200700,46833680,7950,7950,7950,7950,0
|
|
20250102,200600,46833680,7950,7950,7950,7950,0
|
|
20250102,200500,46833680,7950,7950,7950,7950,0
|
|
20250102,200400,46833680,7950,7950,7950,7950,0
|
|
20250102,200300,46833680,7950,7950,7950,7950,0
|
|
20250102,200200,46833680,7950,7950,7950,7950,0
|
|
20250102,200100,46833680,7950,7950,7950,7950,0
|
|
20250102,200000,46833680,7950,7950,7950,7950,0
|
|
20250102,195900,46833680,7950,7950,7950,7950,0
|
|
20250102,195800,46833680,7950,7950,7950,7950,0
|
|
20250102,195700,46833680,7950,7950,7950,7950,0
|
|
20250102,195600,46833680,7950,7950,7950,7950,0
|
|
20250102,195500,46833680,7950,7950,7950,7950,0
|
|
20250102,195400,46833680,7950,7950,7950,7950,0
|
|
20250102,195300,46833680,7950,7950,7950,7950,0
|
|
20250102,195200,46833680,7950,7950,7950,7950,229
|
|
20250102,195100,46833680,7950,7950,7950,7950,0
|
|
20250102,195000,46833680,7950,7950,7950,7950,0
|
|
20250102,194900,46833680,7950,7950,7950,7950,0
|
|
20250102,194800,46833680,7950,7950,7950,7950,0
|
|
20250102,194700,46833680,7950,7950,7950,7950,0
|
|
20250102,194600,46833680,7950,7950,7950,7950,0
|
|
20250102,194500,46833680,7950,7950,7950,7950,0
|
|
20250102,194400,46833680,7950,7950,7950,7950,0
|
|
20250102,194300,46833680,7950,7950,7950,7950,0
|
|
20250102,194200,46833680,7950,7950,7950,7950,0
|
|
20250102,194100,46833680,7950,7950,7950,7950,0
|
|
20250102,194000,46833680,7950,7950,7950,7950,0
|
|
20250102,193900,46833680,7950,7950,7950,7950,0
|
|
20250102,193800,46833680,7950,7950,7950,7950,0
|
|
20250102,193700,46833680,7950,7950,7950,7950,0
|
|
20250102,193600,46833680,7950,7950,7950,7950,0
|
|
20250102,193500,46833680,7950,7950,7950,7950,0
|
|
20250102,193400,46833680,7950,7950,7950,7950,0
|
|
20250102,193300,46833680,7950,7950,7950,7950,0
|
|
20250102,193200,46833680,7950,7950,7950,7950,0
|
|
20250102,193100,46833680,7950,7950,7950,7950,0
|
|
20250102,193000,46833680,7950,7950,7950,7950,0
|
|
20250102,192900,46833680,7950,7950,7950,7950,0
|
|
20250102,192800,46833680,7950,7950,7950,7950,0
|
|
20250102,192700,46833680,7950,7950,7950,7950,0
|
|
20250102,192600,46833680,7950,7950,7950,7950,0
|
|
20250102,192500,46833680,7950,7950,7950,7950,0
|
|
20250102,192400,46833680,7950,7950,7950,7950,0
|
|
20250102,192300,46833680,7950,7950,7950,7950,0
|
|
20250102,192200,46833680,7950,7950,7950,7950,229
|
|
20250102,192100,46833680,7950,7950,7950,7950,0
|
|
20250102,192000,46833680,7950,7950,7950,7950,0
|
|
20250102,191900,46833680,7950,7950,7950,7950,0
|
|
20250102,191800,46833680,7950,7950,7950,7950,0
|
|
20250102,191700,46833680,7950,7950,7950,7950,0
|
|
20250102,191600,46833680,7950,7950,7950,7950,0
|
|
20250102,191500,46833680,7950,7950,7950,7950,0
|
|
20250102,191400,46833680,7950,7950,7950,7950,0
|
|
20250102,191300,46833680,7950,7950,7950,7950,0
|
|
20250102,191200,46833680,7950,7950,7950,7950,0
|
|
20250102,191100,46833680,7950,7950,7950,7950,0
|
|
20250102,191000,46833680,7950,7950,7950,7950,0
|
|
20250102,190900,46833680,7950,7950,7950,7950,0
|
|
20250102,190800,46833680,7950,7950,7950,7950,0
|
|
20250102,190700,46833680,7950,7950,7950,7950,0
|
|
20250102,190600,46833680,7950,7950,7950,7950,0
|
|
20250102,190500,46833680,7950,7950,7950,7950,0
|
|
20250102,190400,46833680,7950,7950,7950,7950,0
|
|
20250102,190300,46833680,7950,7950,7950,7950,0
|
|
20250102,190200,46833680,7950,7950,7950,7950,0
|
|
20250102,190100,46833680,7950,7950,7950,7950,0
|
|
20250102,190000,46833680,7950,7950,7950,7950,0
|
|
20250102,185900,46833680,7950,7950,7950,7950,0
|
|
20250102,185800,46833680,7950,7950,7950,7950,0
|
|
20250102,185700,46833680,7950,7950,7950,7950,0
|
|
20250102,185600,46833680,7950,7950,7950,7950,0
|
|
20250102,185500,46833680,7950,7950,7950,7950,0
|
|
20250102,185400,46833680,7950,7950,7950,7950,0
|
|
20250102,185300,46833680,7950,7950,7950,7950,0
|
|
20250102,185200,46833680,7950,7950,7950,7950,229
|
|
20250102,185100,46833680,7950,7950,7950,7950,0
|
|
20250102,185000,46833680,7950,7950,7950,7950,0
|
|
20250102,184900,46833680,7950,7950,7950,7950,0
|
|
20250102,184800,46833680,7950,7950,7950,7950,0
|
|
20250102,184700,46833680,7950,7950,7950,7950,0
|
|
20250102,184600,46833680,7950,7950,7950,7950,0
|
|
20250102,184500,46833680,7950,7950,7950,7950,0
|
|
20250102,184400,46833680,7950,7950,7950,7950,0
|
|
20250102,184300,46833680,7950,7950,7950,7950,0
|
|
20250102,184200,46833680,7950,7950,7950,7950,0
|
|
20250102,184100,46833680,7950,7950,7950,7950,0
|
|
20250102,184000,46833680,7950,7950,7950,7950,0
|
|
20250102,183900,46833680,7950,7950,7950,7950,0
|
|
20250102,183800,46833680,7950,7950,7950,7950,0
|
|
20250102,183700,46833680,7950,7950,7950,7950,0
|
|
20250102,183600,46833680,7950,7950,7950,7950,0
|
|
20250102,183500,46833680,7950,7950,7950,7950,0
|
|
20250102,183400,46833680,7950,7950,7950,7950,0
|
|
20250102,183300,46833680,7950,7950,7950,7950,0
|
|
20250102,183200,46833680,7950,7950,7950,7950,0
|
|
20250102,183100,46833680,7950,7950,7950,7950,0
|
|
20250102,183000,46833680,7950,7950,7950,7950,0
|
|
20250102,182900,46833680,7950,7950,7950,7950,0
|
|
20250102,182800,46833680,7950,7950,7950,7950,0
|
|
20250102,182700,46833680,7950,7950,7950,7950,0
|
|
20250102,182600,46833680,7950,7950,7950,7950,0
|
|
20250102,182500,46833680,7950,7950,7950,7950,0
|
|
20250102,182400,46833680,7950,7950,7950,7950,0
|
|
20250102,182300,46833680,7950,7950,7950,7950,0
|
|
20250102,182200,46833680,7950,7950,7950,7950,229
|
|
20250102,182100,46833680,7950,7950,7950,7950,0
|
|
20250102,182000,46833680,7950,7950,7950,7950,0
|
|
20250102,181900,46833680,7950,7950,7950,7950,0
|
|
20250102,181800,46833680,7950,7950,7950,7950,0
|
|
20250102,181700,46833680,7950,7950,7950,7950,0
|
|
20250102,181600,46833680,7950,7950,7950,7950,0
|
|
20250102,181500,46833680,7950,7950,7950,7950,0
|
|
20250102,181400,46833680,7950,7950,7950,7950,0
|
|
20250102,181300,46833680,7950,7950,7950,7950,0
|
|
20250102,181200,46833680,7950,7950,7950,7950,0
|
|
20250102,181100,46833680,7950,7950,7950,7950,0
|
|
20250102,181000,46833680,7950,7950,7950,7950,0
|
|
20250102,180900,46833680,7950,7950,7950,7950,0
|
|
20250102,180800,46833680,7950,7950,7950,7950,0
|
|
20250102,180700,46833680,7950,7950,7950,7950,0
|
|
20250102,180600,46833680,7950,7950,7950,7950,0
|
|
20250102,180500,46833680,7950,7950,7950,7950,0
|
|
20250102,180400,46833680,7950,7950,7950,7950,0
|
|
20250102,180300,46833680,7950,7950,7950,7950,0
|
|
20250102,180200,46833680,7950,7950,7950,7950,0
|
|
20250102,180100,46833680,7950,7950,7950,7950,0
|
|
20250102,180000,46833680,7950,7950,7950,7950,0
|
|
20250102,175900,46833680,7950,7950,7950,7950,0
|
|
20250102,175800,46833680,7950,7950,7950,7950,0
|
|
20250102,175700,46833680,7950,7950,7950,7950,0
|
|
20250102,175600,46833680,7950,7950,7950,7950,0
|
|
20250102,175500,46833680,7950,7950,7950,7950,0
|
|
20250102,175400,46833680,7950,7950,7950,7950,0
|
|
20250102,175300,46833680,7950,7950,7950,7950,0
|
|
20250102,175200,46833680,7950,7950,7950,7950,229
|
|
20250102,175100,46833680,7950,7950,7950,7950,0
|
|
20250102,175000,46833680,7950,7950,7950,7950,0
|
|
20250102,174900,46833680,7950,7950,7950,7950,0
|
|
20250102,174800,46833680,7950,7950,7950,7950,0
|
|
20250102,174700,46833680,7950,7950,7950,7950,0
|
|
20250102,174600,46833680,7950,7950,7950,7950,0
|
|
20250102,174500,46833680,7950,7950,7950,7950,0
|
|
20250102,174400,46833680,7950,7950,7950,7950,0
|
|
20250102,174300,46833680,7950,7950,7950,7950,0
|
|
20250102,174200,46833680,7950,7950,7950,7950,0
|
|
20250102,174100,46833680,7950,7950,7950,7950,0
|
|
20250102,174000,46833680,7950,7950,7950,7950,0
|
|
20250102,173900,46833680,7950,7950,7950,7950,0
|
|
20250102,173800,46833680,7950,7950,7950,7950,0
|
|
20250102,173700,46833680,7950,7950,7950,7950,0
|
|
20250102,173600,46833680,7950,7950,7950,7950,0
|
|
20250102,173500,46833680,7950,7950,7950,7950,0
|
|
20250102,173400,46833680,7950,7950,7950,7950,0
|
|
20250102,173300,46833680,7950,7950,7950,7950,0
|
|
20250102,173200,46833680,7950,7950,7950,7950,0
|
|
20250102,173100,46833680,7950,7950,7950,7950,0
|
|
20250102,173000,46833680,7950,7950,7950,7950,0
|
|
20250102,172900,46833680,7950,7950,7950,7950,0
|
|
20250102,172800,46833680,7950,7950,7950,7950,0
|
|
20250102,172700,46833680,7950,7950,7950,7950,0
|
|
20250102,172600,46833680,7950,7950,7950,7950,0
|
|
20250102,172500,46833680,7950,7950,7950,7950,0
|
|
20250102,172400,46833680,7950,7950,7950,7950,0
|
|
20250102,172300,46833680,7950,7950,7950,7950,0
|
|
20250102,172200,46833680,7950,7950,7950,7950,229
|
|
20250102,172100,46833680,7950,7950,7950,7950,0
|
|
20250102,172000,46833680,7950,7950,7950,7950,0
|
|
20250102,171900,46833680,7950,7950,7950,7950,0
|
|
20250102,171800,46833680,7950,7950,7950,7950,0
|
|
20250102,171700,46833680,7950,7950,7950,7950,0
|
|
20250102,171600,46833680,7950,7950,7950,7950,0
|
|
20250102,171500,46833680,7950,7950,7950,7950,0
|
|
20250102,171400,46833680,7950,7950,7950,7950,0
|
|
20250102,171300,46833680,7950,7950,7950,7950,0
|
|
20250102,171200,46833680,7950,7950,7950,7950,0
|
|
20250102,171100,46833680,7950,7950,7950,7950,0
|
|
20250102,171000,46833680,7950,7950,7950,7950,0
|
|
20250102,170900,46833680,7950,7950,7950,7950,0
|
|
20250102,170800,46833680,7950,7950,7950,7950,0
|
|
20250102,170700,46833680,7950,7950,7950,7950,0
|
|
20250102,170600,46833680,7950,7950,7950,7950,0
|
|
20250102,170500,46833680,7950,7950,7950,7950,0
|
|
20250102,170400,46833680,7950,7950,7950,7950,0
|
|
20250102,170300,46833680,7950,7950,7950,7950,0
|
|
20250102,170200,46833680,7950,7950,7950,7950,0
|
|
20250102,170100,46833680,7950,7950,7950,7950,0
|
|
20250102,170000,46833680,7950,7950,7950,7950,0
|
|
20250102,165900,46833680,7950,7950,7950,7950,0
|
|
20250102,165800,46833680,7950,7950,7950,7950,0
|
|
20250102,165700,46833680,7950,7950,7950,7950,0
|
|
20250102,165600,46833680,7950,7950,7950,7950,0
|
|
20250102,165500,46833680,7950,7950,7950,7950,0
|
|
20250102,165400,46833680,7950,7950,7950,7950,0
|
|
20250102,165300,46833680,7950,7950,7950,7950,0
|
|
20250102,165200,46833680,7950,7950,7950,7950,229
|
|
20250102,165100,46833680,7950,7950,7950,7950,0
|
|
20250102,165000,46833680,7950,7950,7950,7950,0
|
|
20250102,164900,46833680,7950,7950,7950,7950,0
|
|
20250102,164800,46833680,7950,7950,7950,7950,0
|
|
20250102,164700,46833680,7950,7950,7950,7950,0
|
|
20250102,164600,46833680,7950,7950,7950,7950,0
|
|
20250102,164500,46833680,7950,7950,7950,7950,0
|
|
20250102,164400,46833680,7950,7950,7950,7950,0
|
|
20250102,164300,46833680,7950,7950,7950,7950,0
|
|
20250102,164200,46833680,7950,7950,7950,7950,0
|
|
20250102,164100,46833680,7950,7950,7950,7950,0
|
|
20250102,164000,46833680,7950,7950,7950,7950,0
|
|
20250102,163900,46833680,7950,7950,7950,7950,0
|
|
20250102,163800,46833680,7950,7950,7950,7950,0
|
|
20250102,163700,46833680,7950,7950,7950,7950,0
|
|
20250102,163600,46833680,7950,7950,7950,7950,0
|
|
20250102,163500,46833680,7950,7950,7950,7950,0
|
|
20250102,163400,46833680,7950,7950,7950,7950,0
|
|
20250102,163300,46833680,7950,7950,7950,7950,0
|
|
20250102,163200,46833680,7950,7950,7950,7950,0
|
|
20250102,163100,46833680,7950,7950,7950,7950,0
|
|
20250102,163000,46833680,7950,7950,7950,7950,0
|
|
20250102,162900,46833680,7950,7950,7950,7950,0
|
|
20250102,162800,46833680,7950,7950,7950,7950,0
|
|
20250102,162700,46833680,7950,7950,7950,7950,0
|
|
20250102,162600,46833680,7950,7950,7950,7950,0
|
|
20250102,162500,46833680,7950,7950,7950,7950,0
|
|
20250102,162400,46833680,7950,7950,7950,7950,0
|
|
20250102,162300,46833680,7950,7950,7950,7950,0
|
|
20250102,162200,46833680,7950,7950,7950,7950,229
|
|
20250102,162100,46833680,7950,7950,7950,7950,0
|
|
20250102,162000,46833680,7950,7950,7950,7950,0
|
|
20250102,161900,46833680,7950,7950,7950,7950,0
|
|
20250102,161800,46833680,7950,7950,7950,7950,0
|
|
20250102,161700,46833680,7950,7950,7950,7950,0
|
|
20250102,161600,46833680,7950,7950,7950,7950,0
|
|
20250102,161500,46833680,7950,7950,7950,7950,0
|
|
20250102,161400,46833680,7950,7950,7950,7950,0
|
|
20250102,161300,46833680,7950,7950,7950,7950,0
|
|
20250102,161200,46833680,7950,7950,7950,7950,0
|
|
20250102,161100,46833680,7950,7950,7950,7950,0
|
|
20250102,161000,46833680,7950,7950,7950,7950,0
|
|
20250102,160900,46833680,7950,7950,7950,7950,0
|
|
20250102,160800,46833680,7950,7950,7950,7950,0
|
|
20250102,160700,46833680,7950,7950,7950,7950,0
|
|
20250102,160600,46833680,7950,7950,7950,7950,0
|
|
20250102,160500,46833680,7950,7950,7950,7950,0
|
|
20250102,160400,46833680,7950,7950,7950,7950,0
|
|
20250102,160300,46833680,7950,7950,7950,7950,0
|
|
20250102,160200,46833680,7950,7950,7950,7950,0
|
|
20250102,160100,46833680,7950,7950,7950,7950,0
|
|
20250102,160000,46833680,7950,7950,7950,7950,0
|
|
20250102,155900,46833680,7950,7950,7950,7950,0
|
|
20250102,155800,46833680,7950,7950,7950,7950,0
|
|
20250102,155700,46833680,7950,7950,7950,7950,0
|
|
20250102,155600,46833680,7950,7950,7950,7950,0
|
|
20250102,155500,46833680,7950,7950,7950,7950,0
|
|
20250102,155400,46833680,7950,7950,7950,7950,0
|
|
20250102,155300,46833680,7950,7950,7950,7950,0
|
|
20250102,155200,46833680,7950,7950,7950,7950,229
|
|
20250102,155100,46833680,7950,7950,7950,7950,0
|
|
20250102,155000,46833680,7950,7950,7950,7950,0
|
|
20250102,154900,46833680,7950,7950,7950,7950,0
|
|
20250102,154800,46833680,7950,7950,7950,7950,0
|
|
20250102,154700,46833680,7950,7950,7950,7950,0
|
|
20250102,154600,46833680,7950,7950,7950,7950,0
|
|
20250102,154500,46833680,7950,7950,7950,7950,0
|
|
20250102,154400,46833680,7950,7950,7950,7950,0
|
|
20250102,154300,46833680,7950,7950,7950,7950,0
|
|
20250102,154200,46833680,7950,7950,7950,7950,0
|
|
20250102,154100,46833680,7950,7950,7950,7950,0
|
|
20250102,154000,46833680,7950,7950,7950,7950,0
|
|
20250102,153900,46833680,7950,7950,7950,7950,0
|
|
20250102,153800,46833680,7950,7950,7950,7950,0
|
|
20250102,153700,46833680,7950,7950,7950,7950,0
|
|
20250102,153600,46833680,7950,7950,7950,7950,0
|
|
20250102,153500,46833680,7950,7950,7950,7950,0
|
|
20250102,153400,46833680,7950,7950,7950,7950,0
|
|
20250102,153300,46833680,7950,7950,7950,7950,0
|
|
20250102,153200,46833680,7950,7950,7950,7950,0
|
|
20250102,153100,46833680,7950,7950,7950,7950,0
|
|
20250102,153000,46833680,7950,7950,7950,7950,229
|
|
20250102,152900,45013130,7950,7950,7950,7950,0
|
|
20250102,152800,45013130,7950,7950,7950,7950,0
|
|
20250102,152700,45013130,7950,7950,7950,7950,0
|
|
20250102,152600,45013130,7950,7950,7950,7950,0
|
|
20250102,152500,45013130,7950,7950,7950,7950,0
|
|
20250102,152400,45013130,7950,7950,7950,7950,0
|
|
20250102,152300,45013130,7950,7950,7950,7950,0
|
|
20250102,152200,45013130,7950,7950,7950,7950,0
|
|
20250102,152100,45013130,7950,7950,7950,7950,0
|
|
20250102,152000,45013130,7950,7950,7950,7950,0
|
|
20250102,151900,45013130,7950,7950,7950,7950,0
|
|
20250102,151800,45013130,7950,7950,7950,7950,0
|
|
20250102,151700,45013130,7950,7950,7950,7950,0
|
|
20250102,151600,45013130,7950,7950,7950,7950,0
|
|
20250102,151500,45013130,7950,7950,7950,7950,0
|
|
20250102,151400,45013130,7950,7950,7950,7950,0
|
|
20250102,151300,45013130,7950,7950,7950,7950,0
|
|
20250102,151200,45013130,7950,7950,7950,7950,0
|
|
20250102,151100,45013130,7950,7950,7950,7920,301
|
|
20250102,151000,42628210,7960,7960,7960,7960,0
|
|
20250102,150900,42628210,7960,7960,7960,7960,5
|
|
20250102,150800,42588410,7950,7950,7950,7950,0
|
|
20250102,150700,42588410,7950,7950,7950,7950,0
|
|
20250102,150600,42588410,7950,7950,7950,7950,0
|
|
20250102,150500,42588410,7950,7950,7950,7950,1
|
|
20250102,150400,42580460,7950,7950,7950,7950,0
|
|
20250102,150300,42580460,7950,7950,7950,7950,26
|
|
20250102,150200,42373760,7960,7960,7960,7960,0
|
|
20250102,150100,42373760,7960,7960,7960,7960,0
|
|
20250102,150000,42373760,7960,7960,7960,7960,0
|
|
20250102,145900,42373760,7960,7960,7960,7960,0
|
|
20250102,145800,42373760,7960,7950,7960,7950,2
|
|
20250102,145700,42357850,7940,7940,7940,7940,0
|
|
20250102,145600,42357850,7940,7940,7940,7940,0
|
|
20250102,145500,42357850,7940,7940,7940,7940,0
|
|
20250102,145400,42357850,7940,7940,7940,7940,0
|
|
20250102,145300,42357850,7940,7940,7940,7940,0
|
|
20250102,145200,42357850,7940,7940,7940,7940,0
|
|
20250102,145100,42357850,7940,7940,7940,7940,0
|
|
20250102,145000,42357850,7940,7940,7940,7940,0
|
|
20250102,144900,42357850,7940,7940,7940,7940,0
|
|
20250102,144800,42357850,7940,7940,7940,7940,0
|
|
20250102,144700,42357850,7940,7940,7940,7940,0
|
|
20250102,144600,42357850,7940,7940,7940,7940,0
|
|
20250102,144500,42357850,7940,7940,7940,7940,24
|
|
20250102,144400,42167290,7940,7940,7940,7940,0
|
|
20250102,144300,42167290,7940,7940,7940,7940,0
|
|
20250102,144200,42167290,7940,7940,7940,7940,0
|
|
20250102,144100,42167290,7940,7940,7940,7940,0
|
|
20250102,144000,42167290,7940,7940,7940,7940,0
|
|
20250102,143900,42167290,7940,7940,7940,7940,0
|
|
20250102,143800,42167290,7940,7940,7940,7940,0
|
|
20250102,143700,42167290,7940,7940,7940,7940,1
|
|
20250102,143600,42159350,7900,7900,7900,7900,42
|
|
20250102,143500,41827550,7940,7940,7940,7940,0
|
|
20250102,143400,41827550,7940,7900,7940,7900,101
|
|
20250102,143300,41029610,7900,7910,7910,7900,100
|
|
20250102,143200,40239500,7940,7940,7940,7940,0
|
|
20250102,143100,40239500,7940,7940,7940,7940,0
|
|
20250102,143000,40239500,7940,7940,7940,7940,0
|
|
20250102,142900,40239500,7940,7940,7940,7940,0
|
|
20250102,142800,40239500,7940,7940,7940,7940,0
|
|
20250102,142700,40239500,7940,7940,7940,7940,20
|
|
20250102,142600,40080700,7940,7940,7940,7940,0
|
|
20250102,142500,40080700,7940,7940,7940,7940,0
|
|
20250102,142400,40080700,7940,7940,7940,7940,0
|
|
20250102,142300,40080700,7940,7940,7940,7940,0
|
|
20250102,142200,40080700,7940,7940,7940,7940,0
|
|
20250102,142100,40080700,7940,7940,7940,7940,1
|
|
20250102,142000,40072760,7920,7920,7920,7920,0
|
|
20250102,141900,40072760,7920,7920,7920,7920,2
|
|
20250102,141800,40056920,7920,7920,7920,7920,0
|
|
20250102,141700,40056920,7920,7920,7920,7920,0
|
|
20250102,141600,40056920,7920,7920,7920,7920,0
|
|
20250102,141500,40056920,7920,7920,7920,7920,0
|
|
20250102,141400,40056920,7920,7920,7920,7920,0
|
|
20250102,141300,40056920,7920,7920,7920,7920,1
|
|
20250102,141200,40049000,7870,7920,7920,7870,3067
|
|
20250102,141100,15902390,7920,7940,7940,7920,177
|
|
20250102,141000,14498530,7960,7960,7960,7960,0
|
|
20250102,140900,14498530,7960,7960,7960,7960,6
|
|
20250102,140800,14450770,7960,7960,7960,7960,0
|
|
20250102,140700,14450770,7960,7960,7960,7960,0
|
|
20250102,140600,14450770,7960,7960,7960,7960,1
|
|
20250102,140500,14442810,7940,7940,7940,7940,0
|
|
20250102,140400,14442810,7940,7940,7940,7940,100
|
|
20250102,140300,13648810,7940,7940,7940,7940,10
|
|
20250102,140200,13569410,7940,7940,7940,7940,100
|
|
20250102,140100,12775410,7960,7960,7960,7960,0
|
|
20250102,140000,12775410,7960,7960,7960,7960,0
|
|
20250102,135900,12775410,7960,7960,7960,7960,3
|
|
20250102,135800,12751530,7960,7960,7960,7960,0
|
|
20250102,135700,12751530,7960,7960,7960,7960,254
|
|
20250102,135600,10729690,7960,7960,7960,7960,0
|
|
20250102,135500,10729690,7960,7970,7970,7960,11
|
|
20250102,135400,10642120,7960,7960,7960,7960,36
|
|
20250102,135300,10355560,7940,7940,7940,7940,0
|
|
20250102,135200,10355560,7940,7940,7940,7940,0
|
|
20250102,135100,10355560,7940,7940,7940,7940,0
|
|
20250102,135000,10355560,7940,7940,7940,7940,0
|
|
20250102,134900,10355560,7940,7940,7940,7940,0
|
|
20250102,134800,10355560,7940,7940,7940,7940,100
|
|
20250102,134700,9561560,7970,7970,7970,7970,0
|
|
20250102,134600,9561560,7970,7970,7970,7970,0
|
|
20250102,134500,9561560,7970,7970,7970,7970,0
|
|
20250102,134400,9561560,7970,7970,7970,7970,0
|
|
20250102,134300,9561560,7970,7970,7970,7970,0
|
|
20250102,134200,9561560,7970,7970,7970,7970,50
|
|
20250102,134100,9163060,7970,7960,7970,7960,2
|
|
20250102,134000,9147130,7970,7970,7970,7970,0
|
|
20250102,133900,9147130,7970,7970,7970,7970,0
|
|
20250102,133800,9147130,7970,7970,7970,7970,10
|
|
20250102,133700,9067430,7970,7970,7970,7970,0
|
|
20250102,133600,9067430,7970,7970,7970,7970,0
|
|
20250102,133500,9067430,7970,7970,7970,7970,0
|
|
20250102,133400,9067430,7970,7970,7970,7970,0
|
|
20250102,133300,9067430,7970,7970,7970,7970,12
|
|
20250102,133200,8971790,7970,7970,7970,7970,0
|
|
20250102,133100,8971790,7970,7970,7970,7970,0
|
|
20250102,133000,8971790,7970,7970,7970,7970,0
|
|
20250102,132900,8971790,7970,7970,7970,7970,40
|
|
20250102,132800,8652990,7980,7960,7980,7960,41
|
|
20250102,132700,8326300,7970,7970,7970,7970,0
|
|
20250102,132600,8326300,7970,7970,7970,7970,0
|
|
20250102,132500,8326300,7970,7970,7970,7970,0
|
|
20250102,132400,8326300,7970,7970,7970,7970,0
|
|
20250102,132300,8326300,7970,7970,7970,7970,90
|
|
20250102,132200,7609000,7970,7970,7970,7970,0
|
|
20250102,132100,7609000,7970,7970,7970,7970,0
|
|
20250102,132000,7609000,7970,7970,7970,7970,0
|
|
20250102,131900,7609000,7970,7950,7970,7950,29
|
|
20250102,131800,7378410,7940,7940,7940,7940,0
|
|
20250102,131700,7378410,7940,7940,7940,7940,2
|
|
20250102,131600,7362530,7940,7940,7940,7940,0
|
|
20250102,131500,7362530,7940,7940,7940,7940,0
|
|
20250102,131400,7362530,7940,7940,7940,7940,5
|
|
20250102,131300,7322830,7950,7950,7950,7950,0
|
|
20250102,131200,7322830,7950,7950,7950,7950,0
|
|
20250102,131100,7322830,7950,7950,7950,7950,1
|
|
20250102,131000,7314880,7950,7950,7950,7950,0
|
|
20250102,130900,7314880,7950,7950,7950,7950,0
|
|
20250102,130800,7314880,7950,7950,7950,7950,0
|
|
20250102,130700,7314880,7950,7950,7950,7950,0
|
|
20250102,130600,7314880,7950,7950,7950,7950,0
|
|
20250102,130500,7314880,7950,7950,7950,7950,0
|
|
20250102,130400,7314880,7950,7950,7950,7950,0
|
|
20250102,130300,7314880,7950,7950,7950,7950,0
|
|
20250102,130200,7314880,7950,7950,7950,7950,0
|
|
20250102,130100,7314880,7950,7950,7950,7950,1
|
|
20250102,130000,7306930,7950,7950,7950,7950,27
|
|
20250102,125900,7092280,7970,7970,7970,7970,0
|
|
20250102,125800,7092280,7970,7970,7970,7970,0
|
|
20250102,125700,7092280,7970,7970,7970,7970,0
|
|
20250102,125600,7092280,7970,7970,7970,7970,0
|
|
20250102,125500,7092280,7970,7970,7970,7970,0
|
|
20250102,125400,7092280,7970,7970,7970,7970,0
|
|
20250102,125300,7092280,7970,7970,7970,7970,6
|
|
20250102,125200,7044460,7970,7970,7970,7970,2
|
|
20250102,125100,7028520,7970,7970,7970,7970,1
|
|
20250102,125000,7020550,7960,7960,7960,7960,1
|
|
20250102,124900,7012590,7970,7960,7970,7960,25
|
|
20250102,124800,6813360,7990,7990,7990,7990,0
|
|
20250102,124700,6813360,7990,7990,7990,7990,0
|
|
20250102,124600,6813360,7990,7990,7990,7990,0
|
|
20250102,124500,6813360,7990,7990,7990,7990,0
|
|
20250102,124400,6813360,7990,7990,7990,7990,0
|
|
20250102,124300,6813360,7990,7990,7990,7990,0
|
|
20250102,124200,6813360,7990,7990,7990,7990,0
|
|
20250102,124100,6813360,7990,7990,7990,7990,0
|
|
20250102,124000,6813360,7990,7990,7990,7990,0
|
|
20250102,123900,6813360,7990,7990,7990,7990,0
|
|
20250102,123800,6813360,7990,7990,7990,7990,0
|
|
20250102,123700,6813360,7990,7990,7990,7990,0
|
|
20250102,123600,6813360,7990,7990,7990,7990,0
|
|
20250102,123500,6813360,7990,7990,7990,7990,0
|
|
20250102,123400,6813360,7990,7990,7990,7990,0
|
|
20250102,123300,6813360,7990,7990,7990,7990,0
|
|
20250102,123200,6813360,7990,7990,7990,7990,0
|
|
20250102,123100,6813360,7990,7990,7990,7990,0
|
|
20250102,123000,6813360,7990,7980,7990,7960,11
|
|
20250102,122900,6725640,7980,7980,7980,7980,0
|
|
20250102,122800,6725640,7980,7980,7980,7980,0
|
|
20250102,122700,6725640,7980,7980,7980,7980,5
|
|
20250102,122600,6685740,7980,7980,7980,7980,0
|
|
20250102,122500,6685740,7980,7980,7980,7980,5
|
|
20250102,122400,6645840,7980,7980,7980,7980,0
|
|
20250102,122300,6645840,7980,7980,7980,7980,1
|
|
20250102,122200,6637860,7950,7950,7950,7950,0
|
|
20250102,122100,6637860,7950,7950,7950,7950,0
|
|
20250102,122000,6637860,7950,7950,7950,7950,0
|
|
20250102,121900,6637860,7950,7970,7970,7950,90
|
|
20250102,121800,5921860,7970,7970,7970,7970,0
|
|
20250102,121700,5921860,7970,7970,7970,7970,0
|
|
20250102,121600,5921860,7970,7970,7970,7970,0
|
|
20250102,121500,5921860,7970,7970,7970,7970,0
|
|
20250102,121400,5921860,7970,7970,7970,7970,2
|
|
20250102,121300,5905920,7970,7970,7970,7970,0
|
|
20250102,121200,5905920,7970,7970,7970,7970,0
|
|
20250102,121100,5905920,7970,7970,7970,7970,0
|
|
20250102,121000,5905920,7970,7970,7970,7970,1
|
|
20250102,120900,5897950,7960,7960,7960,7960,0
|
|
20250102,120800,5897950,7960,7960,7960,7960,0
|
|
20250102,120700,5897950,7960,7960,7960,7960,0
|
|
20250102,120600,5897950,7960,7960,7960,7960,0
|
|
20250102,120500,5897950,7960,7960,7960,7960,0
|
|
20250102,120400,5897950,7960,7960,7960,7960,0
|
|
20250102,120300,5897950,7960,7960,7960,7960,0
|
|
20250102,120200,5897950,7960,7960,7960,7960,0
|
|
20250102,120100,5897950,7960,7960,7960,7960,0
|
|
20250102,120000,5897950,7960,7970,7970,7960,2
|
|
20250102,115900,5882020,7960,7970,7970,7960,2
|
|
20250102,115800,5866090,7980,7980,7980,7980,3
|
|
20250102,115700,5842150,7980,7980,7980,7980,0
|
|
20250102,115600,5842150,7980,7980,7980,7980,1
|
|
20250102,115500,5834170,7990,7990,7990,7990,0
|
|
20250102,115400,5834170,7990,7990,7990,7990,0
|
|
20250102,115300,5834170,7990,7990,7990,7990,5
|
|
20250102,115200,5794220,7990,7990,7990,7990,0
|
|
20250102,115100,5794220,7990,7990,7990,7990,0
|
|
20250102,115000,5794220,7990,7990,7990,7990,1
|
|
20250102,114900,5786230,7960,7960,7960,7960,0
|
|
20250102,114800,5786230,7960,7960,7960,7960,0
|
|
20250102,114700,5786230,7960,7960,7960,7960,0
|
|
20250102,114600,5786230,7960,7960,7960,7960,0
|
|
20250102,114500,5786230,7960,7960,7960,7960,0
|
|
20250102,114400,5786230,7960,7980,7980,7960,11
|
|
20250102,114300,5698630,7990,7990,7990,7990,1
|
|
20250102,114200,5690640,7980,7980,7980,7980,0
|
|
20250102,114100,5690640,7980,7980,7980,7980,0
|
|
20250102,114000,5690640,7980,7980,7980,7980,0
|
|
20250102,113900,5690640,7980,7980,7980,7980,0
|
|
20250102,113800,5690640,7980,7980,7980,7980,0
|
|
20250102,113700,5690640,7980,7980,7980,7980,5
|
|
20250102,113600,5650740,7990,7990,7990,7990,0
|
|
20250102,113500,5650740,7990,7990,7990,7990,0
|
|
20250102,113400,5650740,7990,7990,7990,7990,1
|
|
20250102,113300,5642750,7990,7990,7990,7990,0
|
|
20250102,113200,5642750,7990,7990,7990,7990,0
|
|
20250102,113100,5642750,7990,7990,7990,7990,0
|
|
20250102,113000,5642750,7990,7990,7990,7990,1
|
|
20250102,112900,5634760,7980,7980,7980,7980,0
|
|
20250102,112800,5634760,7980,7980,7980,7980,0
|
|
20250102,112700,5634760,7980,7980,7980,7980,0
|
|
20250102,112600,5634760,7980,7980,7980,7980,0
|
|
20250102,112500,5634760,7980,7980,7980,7980,13
|
|
20250102,112400,5531020,7980,7980,7980,7980,0
|
|
20250102,112300,5531020,7980,7980,7980,7980,7
|
|
20250102,112200,5475160,7980,7980,7980,7980,0
|
|
20250102,112100,5475160,7980,7980,7980,7980,0
|
|
20250102,112000,5475160,7980,7980,7980,7980,2
|
|
20250102,111900,5459200,7990,7990,7990,7990,0
|
|
20250102,111800,5459200,7990,7990,7990,7990,0
|
|
20250102,111700,5459200,7990,7990,7990,7990,0
|
|
20250102,111600,5459200,7990,7990,7990,7990,0
|
|
20250102,111500,5459200,7990,7990,7990,7990,0
|
|
20250102,111400,5459200,7990,7990,7990,7990,0
|
|
20250102,111300,5459200,7990,7990,7990,7990,0
|
|
20250102,111200,5459200,7990,7990,7990,7990,0
|
|
20250102,111100,5459200,7990,7990,7990,7990,70
|
|
20250102,111000,4899900,7990,7990,7990,7990,1
|
|
20250102,110900,4891910,7990,7990,7990,7990,0
|
|
20250102,110800,4891910,7990,7990,7990,7990,0
|
|
20250102,110700,4891910,7990,7990,7990,7990,0
|
|
20250102,110600,4891910,7990,7990,7990,7990,1
|
|
20250102,110500,4883920,7970,7970,7970,7970,0
|
|
20250102,110400,4883920,7970,7970,7970,7970,0
|
|
20250102,110300,4883920,7970,7970,7970,7970,0
|
|
20250102,110200,4883920,7970,7970,7970,7970,16
|
|
20250102,110100,4756400,7970,7970,7970,7970,0
|
|
20250102,110000,4756400,7970,7970,7970,7970,0
|
|
20250102,105900,4756400,7970,7990,7990,7970,4
|
|
20250102,105800,4724480,7980,7980,7980,7980,0
|
|
20250102,105700,4724480,7980,7980,7980,7980,1
|
|
20250102,105600,4716500,8000,8000,8000,8000,0
|
|
20250102,105500,4716500,8000,8000,8000,8000,2
|
|
20250102,105400,4700500,8000,8000,8000,8000,0
|
|
20250102,105300,4700500,8000,8000,8000,8000,11
|
|
20250102,105200,4612500,8000,8000,8000,8000,1
|
|
20250102,105100,4604500,8000,8000,8000,8000,0
|
|
20250102,105000,4604500,8000,8000,8000,8000,1
|
|
20250102,104900,4596500,7970,7970,7970,7970,38
|
|
20250102,104800,4293640,7970,7970,7970,7970,0
|
|
20250102,104700,4293640,7970,7970,7970,7970,0
|
|
20250102,104600,4293640,7970,7970,7970,7970,0
|
|
20250102,104500,4293640,7970,7970,7970,7970,0
|
|
20250102,104400,4293640,7970,7970,7970,7970,0
|
|
20250102,104300,4293640,7970,7970,7970,7970,9
|
|
20250102,104200,4221910,8000,8000,8000,8000,0
|
|
20250102,104100,4221910,8000,8000,8000,8000,0
|
|
20250102,104000,4221910,8000,8000,8000,8000,0
|
|
20250102,103900,4221910,8000,8000,8000,8000,0
|
|
20250102,103800,4221910,8000,8000,8000,8000,0
|
|
20250102,103700,4221910,8000,8000,8000,8000,0
|
|
20250102,103600,4221910,8000,8000,8000,8000,0
|
|
20250102,103500,4221910,8000,8000,8000,8000,0
|
|
20250102,103400,4221910,8000,7990,8000,7990,6
|
|
20250102,103300,4173960,8000,7960,8000,7960,10
|
|
20250102,103200,4094270,7970,7970,7970,7970,0
|
|
20250102,103100,4094270,7970,7970,7970,7970,1
|
|
20250102,103000,4086300,7970,7960,7970,7960,4
|
|
20250102,102900,4054440,7960,7960,7960,7960,1
|
|
20250102,102800,4046480,7950,7950,7950,7950,0
|
|
20250102,102700,4046480,7950,7950,7950,7950,0
|
|
20250102,102600,4046480,7950,7950,7950,7950,0
|
|
20250102,102500,4046480,7950,7950,7950,7950,0
|
|
20250102,102400,4046480,7950,7950,7950,7950,0
|
|
20250102,102300,4046480,7950,7950,7950,7950,26
|
|
20250102,102200,3839780,7950,7950,7950,7950,0
|
|
20250102,102100,3839780,7950,7950,7950,7950,0
|
|
20250102,102000,3839780,7950,7950,7950,7950,0
|
|
20250102,101900,3839780,7950,7950,7950,7950,6
|
|
20250102,101800,3792080,7950,7950,7950,7950,0
|
|
20250102,101700,3792080,7950,7940,7950,7940,9
|
|
20250102,101600,3720540,7950,7950,7950,7950,0
|
|
20250102,101500,3720540,7950,7950,7950,7950,1
|
|
20250102,101400,3712590,7870,7870,7870,7870,0
|
|
20250102,101300,3712590,7870,7870,7870,7870,0
|
|
20250102,101200,3712590,7870,7870,7870,7870,0
|
|
20250102,101100,3712590,7870,7870,7870,7870,0
|
|
20250102,101000,3712590,7870,7870,7870,7870,0
|
|
20250102,100900,3712590,7870,7870,7870,7870,0
|
|
20250102,100800,3712590,7870,7870,7870,7870,245
|
|
20250102,100700,1784440,7880,7880,7880,7880,0
|
|
20250102,100600,1784440,7880,7880,7880,7880,0
|
|
20250102,100500,1784440,7880,7880,7880,7880,0
|
|
20250102,100400,1784440,7880,7880,7880,7880,0
|
|
20250102,100300,1784440,7880,7900,7900,7880,101
|
|
20250102,100200,987500,7900,7900,7900,7900,0
|
|
20250102,100100,987500,7900,7900,7900,7900,2
|
|
20250102,100000,971700,7900,7900,7900,7900,123
|