665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,210200,152118190,7220,7220,7220,7220,309
|
|
20250102,210100,152118190,7220,7220,7220,7220,0
|
|
20250102,210000,152118190,7220,7220,7220,7220,0
|
|
20250102,205900,152118190,7220,7220,7220,7220,0
|
|
20250102,205800,152118190,7220,7220,7220,7220,0
|
|
20250102,205700,152118190,7220,7220,7220,7220,0
|
|
20250102,205600,152118190,7220,7220,7220,7220,0
|
|
20250102,205500,152118190,7220,7220,7220,7220,0
|
|
20250102,205400,152118190,7220,7220,7220,7220,0
|
|
20250102,205300,152118190,7220,7220,7220,7220,0
|
|
20250102,205200,152118190,7220,7220,7220,7220,0
|
|
20250102,205100,152118190,7220,7220,7220,7220,0
|
|
20250102,205000,152118190,7220,7220,7220,7220,0
|
|
20250102,204900,152118190,7220,7220,7220,7220,0
|
|
20250102,204800,152118190,7220,7220,7220,7220,0
|
|
20250102,204700,152118190,7220,7220,7220,7220,0
|
|
20250102,204600,152118190,7220,7220,7220,7220,0
|
|
20250102,204500,152118190,7220,7220,7220,7220,0
|
|
20250102,204400,152118190,7220,7220,7220,7220,0
|
|
20250102,204300,152118190,7220,7220,7220,7220,0
|
|
20250102,204200,152118190,7220,7220,7220,7220,0
|
|
20250102,204100,152118190,7220,7220,7220,7220,0
|
|
20250102,204000,152118190,7220,7220,7220,7220,0
|
|
20250102,203900,152118190,7220,7220,7220,7220,0
|
|
20250102,203800,152118190,7220,7220,7220,7220,0
|
|
20250102,203700,152118190,7220,7220,7220,7220,0
|
|
20250102,203600,152118190,7220,7220,7220,7220,0
|
|
20250102,203500,152118190,7220,7220,7220,7220,0
|
|
20250102,203400,152118190,7220,7220,7220,7220,0
|
|
20250102,203300,152118190,7220,7220,7220,7220,0
|
|
20250102,203200,152118190,7220,7220,7220,7220,309
|
|
20250102,203100,152118190,7220,7220,7220,7220,0
|
|
20250102,203000,152118190,7220,7220,7220,7220,0
|
|
20250102,202900,152118190,7220,7220,7220,7220,0
|
|
20250102,202800,152118190,7220,7220,7220,7220,0
|
|
20250102,202700,152118190,7220,7220,7220,7220,0
|
|
20250102,202600,152118190,7220,7220,7220,7220,0
|
|
20250102,202500,152118190,7220,7220,7220,7220,0
|
|
20250102,202400,152118190,7220,7220,7220,7220,0
|
|
20250102,202300,152118190,7220,7220,7220,7220,0
|
|
20250102,202200,152118190,7220,7220,7220,7220,0
|
|
20250102,202100,152118190,7220,7220,7220,7220,0
|
|
20250102,202000,152118190,7220,7220,7220,7220,0
|
|
20250102,201900,152118190,7220,7220,7220,7220,0
|
|
20250102,201800,152118190,7220,7220,7220,7220,0
|
|
20250102,201700,152118190,7220,7220,7220,7220,0
|
|
20250102,201600,152118190,7220,7220,7220,7220,0
|
|
20250102,201500,152118190,7220,7220,7220,7220,0
|
|
20250102,201400,152118190,7220,7220,7220,7220,0
|
|
20250102,201300,152118190,7220,7220,7220,7220,0
|
|
20250102,201200,152118190,7220,7220,7220,7220,0
|
|
20250102,201100,152118190,7220,7220,7220,7220,0
|
|
20250102,201000,152118190,7220,7220,7220,7220,0
|
|
20250102,200900,152118190,7220,7220,7220,7220,0
|
|
20250102,200800,152118190,7220,7220,7220,7220,0
|
|
20250102,200700,152118190,7220,7220,7220,7220,0
|
|
20250102,200600,152118190,7220,7220,7220,7220,0
|
|
20250102,200500,152118190,7220,7220,7220,7220,0
|
|
20250102,200400,152118190,7220,7220,7220,7220,0
|
|
20250102,200300,152118190,7220,7220,7220,7220,0
|
|
20250102,200200,152118190,7220,7220,7220,7220,309
|
|
20250102,200100,152118190,7220,7220,7220,7220,0
|
|
20250102,200000,152118190,7220,7220,7220,7220,0
|
|
20250102,195900,152118190,7220,7220,7220,7220,0
|
|
20250102,195800,152118190,7220,7220,7220,7220,0
|
|
20250102,195700,152118190,7220,7220,7220,7220,0
|
|
20250102,195600,152118190,7220,7220,7220,7220,0
|
|
20250102,195500,152118190,7220,7220,7220,7220,0
|
|
20250102,195400,152118190,7220,7220,7220,7220,0
|
|
20250102,195300,152118190,7220,7220,7220,7220,0
|
|
20250102,195200,152118190,7220,7220,7220,7220,0
|
|
20250102,195100,152118190,7220,7220,7220,7220,0
|
|
20250102,195000,152118190,7220,7220,7220,7220,0
|
|
20250102,194900,152118190,7220,7220,7220,7220,0
|
|
20250102,194800,152118190,7220,7220,7220,7220,0
|
|
20250102,194700,152118190,7220,7220,7220,7220,0
|
|
20250102,194600,152118190,7220,7220,7220,7220,0
|
|
20250102,194500,152118190,7220,7220,7220,7220,0
|
|
20250102,194400,152118190,7220,7220,7220,7220,0
|
|
20250102,194300,152118190,7220,7220,7220,7220,0
|
|
20250102,194200,152118190,7220,7220,7220,7220,0
|
|
20250102,194100,152118190,7220,7220,7220,7220,0
|
|
20250102,194000,152118190,7220,7220,7220,7220,0
|
|
20250102,193900,152118190,7220,7220,7220,7220,0
|
|
20250102,193800,152118190,7220,7220,7220,7220,0
|
|
20250102,193700,152118190,7220,7220,7220,7220,0
|
|
20250102,193600,152118190,7220,7220,7220,7220,0
|
|
20250102,193500,152118190,7220,7220,7220,7220,0
|
|
20250102,193400,152118190,7220,7220,7220,7220,0
|
|
20250102,193300,152118190,7220,7220,7220,7220,0
|
|
20250102,193200,152118190,7220,7220,7220,7220,309
|
|
20250102,193100,152118190,7220,7220,7220,7220,0
|
|
20250102,193000,152118190,7220,7220,7220,7220,0
|
|
20250102,192900,152118190,7220,7220,7220,7220,0
|
|
20250102,192800,152118190,7220,7220,7220,7220,0
|
|
20250102,192700,152118190,7220,7220,7220,7220,0
|
|
20250102,192600,152118190,7220,7220,7220,7220,0
|
|
20250102,192500,152118190,7220,7220,7220,7220,0
|
|
20250102,192400,152118190,7220,7220,7220,7220,0
|
|
20250102,192300,152118190,7220,7220,7220,7220,0
|
|
20250102,192200,152118190,7220,7220,7220,7220,0
|
|
20250102,192100,152118190,7220,7220,7220,7220,0
|
|
20250102,192000,152118190,7220,7220,7220,7220,0
|
|
20250102,191900,152118190,7220,7220,7220,7220,0
|
|
20250102,191800,152118190,7220,7220,7220,7220,0
|
|
20250102,191700,152118190,7220,7220,7220,7220,0
|
|
20250102,191600,152118190,7220,7220,7220,7220,0
|
|
20250102,191500,152118190,7220,7220,7220,7220,0
|
|
20250102,191400,152118190,7220,7220,7220,7220,0
|
|
20250102,191300,152118190,7220,7220,7220,7220,0
|
|
20250102,191200,152118190,7220,7220,7220,7220,0
|
|
20250102,191100,152118190,7220,7220,7220,7220,0
|
|
20250102,191000,152118190,7220,7220,7220,7220,0
|
|
20250102,190900,152118190,7220,7220,7220,7220,0
|
|
20250102,190800,152118190,7220,7220,7220,7220,0
|
|
20250102,190700,152118190,7220,7220,7220,7220,0
|
|
20250102,190600,152118190,7220,7220,7220,7220,0
|
|
20250102,190500,152118190,7220,7220,7220,7220,0
|
|
20250102,190400,152118190,7220,7220,7220,7220,0
|
|
20250102,190300,152118190,7220,7220,7220,7220,0
|
|
20250102,190200,152118190,7220,7220,7220,7220,309
|
|
20250102,190100,152118190,7220,7220,7220,7220,0
|
|
20250102,190000,152118190,7220,7220,7220,7220,0
|
|
20250102,185900,152118190,7220,7220,7220,7220,0
|
|
20250102,185800,152118190,7220,7220,7220,7220,0
|
|
20250102,185700,152118190,7220,7220,7220,7220,0
|
|
20250102,185600,152118190,7220,7220,7220,7220,0
|
|
20250102,185500,152118190,7220,7220,7220,7220,0
|
|
20250102,185400,152118190,7220,7220,7220,7220,0
|
|
20250102,185300,152118190,7220,7220,7220,7220,0
|
|
20250102,185200,152118190,7220,7220,7220,7220,0
|
|
20250102,185100,152118190,7220,7220,7220,7220,0
|
|
20250102,185000,152118190,7220,7220,7220,7220,0
|
|
20250102,184900,152118190,7220,7220,7220,7220,0
|
|
20250102,184800,152118190,7220,7220,7220,7220,0
|
|
20250102,184700,152118190,7220,7220,7220,7220,0
|
|
20250102,184600,152118190,7220,7220,7220,7220,0
|
|
20250102,184500,152118190,7220,7220,7220,7220,0
|
|
20250102,184400,152118190,7220,7220,7220,7220,0
|
|
20250102,184300,152118190,7220,7220,7220,7220,0
|
|
20250102,184200,152118190,7220,7220,7220,7220,0
|
|
20250102,184100,152118190,7220,7220,7220,7220,0
|
|
20250102,184000,152118190,7220,7220,7220,7220,0
|
|
20250102,183900,152118190,7220,7220,7220,7220,0
|
|
20250102,183800,152118190,7220,7220,7220,7220,0
|
|
20250102,183700,152118190,7220,7220,7220,7220,0
|
|
20250102,183600,152118190,7220,7220,7220,7220,0
|
|
20250102,183500,152118190,7220,7220,7220,7220,0
|
|
20250102,183400,152118190,7220,7220,7220,7220,0
|
|
20250102,183300,152118190,7220,7220,7220,7220,0
|
|
20250102,183200,152118190,7220,7220,7220,7220,309
|
|
20250102,183100,152118190,7220,7220,7220,7220,0
|
|
20250102,183000,152118190,7220,7220,7220,7220,0
|
|
20250102,182900,152118190,7220,7220,7220,7220,0
|
|
20250102,182800,152118190,7220,7220,7220,7220,0
|
|
20250102,182700,152118190,7220,7220,7220,7220,0
|
|
20250102,182600,152118190,7220,7220,7220,7220,0
|
|
20250102,182500,152118190,7220,7220,7220,7220,0
|
|
20250102,182400,152118190,7220,7220,7220,7220,0
|
|
20250102,182300,152118190,7220,7220,7220,7220,0
|
|
20250102,182200,152118190,7220,7220,7220,7220,0
|
|
20250102,182100,152118190,7220,7220,7220,7220,0
|
|
20250102,182000,152118190,7220,7220,7220,7220,0
|
|
20250102,181900,152118190,7220,7220,7220,7220,0
|
|
20250102,181800,152118190,7220,7220,7220,7220,0
|
|
20250102,181700,152118190,7220,7220,7220,7220,0
|
|
20250102,181600,152118190,7220,7220,7220,7220,0
|
|
20250102,181500,152118190,7220,7220,7220,7220,0
|
|
20250102,181400,152118190,7220,7220,7220,7220,0
|
|
20250102,181300,152118190,7220,7220,7220,7220,0
|
|
20250102,181200,152118190,7220,7220,7220,7220,0
|
|
20250102,181100,152118190,7220,7220,7220,7220,0
|
|
20250102,181000,152118190,7220,7220,7220,7220,0
|
|
20250102,180900,152118190,7220,7220,7220,7220,0
|
|
20250102,180800,152118190,7220,7220,7220,7220,0
|
|
20250102,180700,152118190,7220,7220,7220,7220,0
|
|
20250102,180600,152118190,7220,7220,7220,7220,0
|
|
20250102,180500,152118190,7220,7220,7220,7220,0
|
|
20250102,180400,152118190,7220,7220,7220,7220,0
|
|
20250102,180300,152118190,7220,7220,7220,7220,0
|
|
20250102,180200,152118190,7220,7220,7220,7220,309
|
|
20250102,180100,152118190,7220,7220,7220,7220,0
|
|
20250102,180000,152118190,7220,7220,7220,7220,0
|
|
20250102,175900,152118190,7220,7220,7220,7220,0
|
|
20250102,175800,152118190,7220,7220,7220,7220,0
|
|
20250102,175700,152118190,7220,7220,7220,7220,0
|
|
20250102,175600,152118190,7220,7220,7220,7220,0
|
|
20250102,175500,152118190,7220,7220,7220,7220,0
|
|
20250102,175400,152118190,7220,7220,7220,7220,0
|
|
20250102,175300,152118190,7220,7220,7220,7220,0
|
|
20250102,175200,152118190,7220,7220,7220,7220,0
|
|
20250102,175100,152118190,7220,7220,7220,7220,0
|
|
20250102,175000,152118190,7220,7220,7220,7220,0
|
|
20250102,174900,152118190,7220,7220,7220,7220,0
|
|
20250102,174800,152118190,7220,7220,7220,7220,0
|
|
20250102,174700,152118190,7220,7220,7220,7220,0
|
|
20250102,174600,152118190,7220,7220,7220,7220,0
|
|
20250102,174500,152118190,7220,7220,7220,7220,0
|
|
20250102,174400,152118190,7220,7220,7220,7220,0
|
|
20250102,174300,152118190,7220,7220,7220,7220,0
|
|
20250102,174200,152118190,7220,7220,7220,7220,0
|
|
20250102,174100,152118190,7220,7220,7220,7220,0
|
|
20250102,174000,152118190,7220,7220,7220,7220,0
|
|
20250102,173900,152118190,7220,7220,7220,7220,0
|
|
20250102,173800,152118190,7220,7220,7220,7220,0
|
|
20250102,173700,152118190,7220,7220,7220,7220,0
|
|
20250102,173600,152118190,7220,7220,7220,7220,0
|
|
20250102,173500,152118190,7220,7220,7220,7220,0
|
|
20250102,173400,152118190,7220,7220,7220,7220,0
|
|
20250102,173300,152118190,7220,7220,7220,7220,0
|
|
20250102,173200,152118190,7220,7220,7220,7220,309
|
|
20250102,173100,152118190,7220,7220,7220,7220,0
|
|
20250102,173000,152118190,7220,7220,7220,7220,0
|
|
20250102,172900,152118190,7220,7220,7220,7220,0
|
|
20250102,172800,152118190,7220,7220,7220,7220,0
|
|
20250102,172700,152118190,7220,7220,7220,7220,0
|
|
20250102,172600,152118190,7220,7220,7220,7220,0
|
|
20250102,172500,152118190,7220,7220,7220,7220,0
|
|
20250102,172400,152118190,7220,7220,7220,7220,0
|
|
20250102,172300,152118190,7220,7220,7220,7220,0
|
|
20250102,172200,152118190,7220,7220,7220,7220,0
|
|
20250102,172100,152118190,7220,7220,7220,7220,0
|
|
20250102,172000,152118190,7220,7220,7220,7220,0
|
|
20250102,171900,152118190,7220,7220,7220,7220,0
|
|
20250102,171800,152118190,7220,7220,7220,7220,0
|
|
20250102,171700,152118190,7220,7220,7220,7220,0
|
|
20250102,171600,152118190,7220,7220,7220,7220,0
|
|
20250102,171500,152118190,7220,7220,7220,7220,0
|
|
20250102,171400,152118190,7220,7220,7220,7220,0
|
|
20250102,171300,152118190,7220,7220,7220,7220,0
|
|
20250102,171200,152118190,7220,7220,7220,7220,0
|
|
20250102,171100,152118190,7220,7220,7220,7220,0
|
|
20250102,171000,152118190,7220,7220,7220,7220,0
|
|
20250102,170900,152118190,7220,7220,7220,7220,0
|
|
20250102,170800,152118190,7220,7220,7220,7220,0
|
|
20250102,170700,152118190,7220,7220,7220,7220,0
|
|
20250102,170600,152118190,7220,7220,7220,7220,0
|
|
20250102,170500,152118190,7220,7220,7220,7220,0
|
|
20250102,170400,152118190,7220,7220,7220,7220,0
|
|
20250102,170300,152118190,7220,7220,7220,7220,0
|
|
20250102,170200,152118190,7220,7220,7220,7220,309
|
|
20250102,170100,152118190,7220,7220,7220,7220,0
|
|
20250102,170000,152118190,7220,7220,7220,7220,0
|
|
20250102,165900,152118190,7220,7220,7220,7220,0
|
|
20250102,165800,152118190,7220,7220,7220,7220,0
|
|
20250102,165700,152118190,7220,7220,7220,7220,0
|
|
20250102,165600,152118190,7220,7220,7220,7220,0
|
|
20250102,165500,152118190,7220,7220,7220,7220,0
|
|
20250102,165400,152118190,7220,7220,7220,7220,0
|
|
20250102,165300,152118190,7220,7220,7220,7220,0
|
|
20250102,165200,152118190,7220,7220,7220,7220,0
|
|
20250102,165100,152118190,7220,7220,7220,7220,0
|
|
20250102,165000,152118190,7220,7220,7220,7220,0
|
|
20250102,164900,152118190,7220,7220,7220,7220,0
|
|
20250102,164800,152118190,7220,7220,7220,7220,0
|
|
20250102,164700,152118190,7220,7220,7220,7220,0
|
|
20250102,164600,152118190,7220,7220,7220,7220,0
|
|
20250102,164500,152118190,7220,7220,7220,7220,0
|
|
20250102,164400,152118190,7220,7220,7220,7220,0
|
|
20250102,164300,152118190,7220,7220,7220,7220,0
|
|
20250102,164200,152118190,7220,7220,7220,7220,0
|
|
20250102,164100,152118190,7220,7220,7220,7220,0
|
|
20250102,164000,152118190,7220,7220,7220,7220,0
|
|
20250102,163900,152118190,7220,7220,7220,7220,0
|
|
20250102,163800,152118190,7220,7220,7220,7220,0
|
|
20250102,163700,152118190,7220,7220,7220,7220,0
|
|
20250102,163600,152118190,7220,7220,7220,7220,0
|
|
20250102,163500,152118190,7220,7220,7220,7220,0
|
|
20250102,163400,152118190,7220,7220,7220,7220,0
|
|
20250102,163300,152118190,7220,7220,7220,7220,0
|
|
20250102,163200,152118190,7220,7220,7220,7220,309
|
|
20250102,163100,152118190,7220,7220,7220,7220,0
|
|
20250102,163000,152118190,7220,7220,7220,7220,0
|
|
20250102,162900,152118190,7220,7220,7220,7220,0
|
|
20250102,162800,152118190,7220,7220,7220,7220,0
|
|
20250102,162700,152118190,7220,7220,7220,7220,0
|
|
20250102,162600,152118190,7220,7220,7220,7220,0
|
|
20250102,162500,152118190,7220,7220,7220,7220,0
|
|
20250102,162400,152118190,7220,7220,7220,7220,0
|
|
20250102,162300,152118190,7220,7220,7220,7220,0
|
|
20250102,162200,152118190,7220,7220,7220,7220,0
|
|
20250102,162100,152118190,7220,7220,7220,7220,0
|
|
20250102,162000,152118190,7220,7220,7220,7220,0
|
|
20250102,161900,152118190,7220,7220,7220,7220,0
|
|
20250102,161800,152118190,7220,7220,7220,7220,0
|
|
20250102,161700,152118190,7220,7220,7220,7220,0
|
|
20250102,161600,152118190,7220,7220,7220,7220,0
|
|
20250102,161500,152118190,7220,7220,7220,7220,0
|
|
20250102,161400,152118190,7220,7220,7220,7220,0
|
|
20250102,161300,152118190,7220,7220,7220,7220,0
|
|
20250102,161200,152118190,7220,7220,7220,7220,0
|
|
20250102,161100,152118190,7220,7220,7220,7220,0
|
|
20250102,161000,152118190,7220,7220,7220,7220,0
|
|
20250102,160900,152118190,7220,7220,7220,7220,0
|
|
20250102,160800,152118190,7220,7220,7220,7220,0
|
|
20250102,160700,152118190,7220,7220,7220,7220,0
|
|
20250102,160600,152118190,7220,7220,7220,7220,0
|
|
20250102,160500,152118190,7220,7220,7220,7220,0
|
|
20250102,160400,152118190,7220,7220,7220,7220,0
|
|
20250102,160300,152118190,7220,7220,7220,7220,0
|
|
20250102,160200,152118190,7220,7220,7220,7220,309
|
|
20250102,160100,152118190,7220,7220,7220,7220,0
|
|
20250102,160000,152118190,7220,7220,7220,7220,0
|
|
20250102,155900,152118190,7220,7220,7220,7220,0
|
|
20250102,155800,152118190,7220,7220,7220,7220,0
|
|
20250102,155700,152118190,7220,7220,7220,7220,0
|
|
20250102,155600,152118190,7220,7220,7220,7220,0
|
|
20250102,155500,152118190,7220,7220,7220,7220,0
|
|
20250102,155400,152118190,7220,7220,7220,7220,0
|
|
20250102,155300,152118190,7220,7220,7220,7220,0
|
|
20250102,155200,152118190,7220,7220,7220,7220,0
|
|
20250102,155100,152118190,7220,7220,7220,7220,0
|
|
20250102,155000,152118190,7220,7220,7220,7220,0
|
|
20250102,154900,152118190,7220,7220,7220,7220,0
|
|
20250102,154800,152118190,7220,7220,7220,7220,0
|
|
20250102,154700,152118190,7220,7220,7220,7220,0
|
|
20250102,154600,152118190,7220,7220,7220,7220,0
|
|
20250102,154500,152118190,7220,7220,7220,7220,0
|
|
20250102,154400,152118190,7220,7220,7220,7220,0
|
|
20250102,154300,152118190,7220,7220,7220,7220,0
|
|
20250102,154200,152118190,7220,7220,7220,7220,0
|
|
20250102,154100,152118190,7220,7220,7220,7220,0
|
|
20250102,154000,152118190,7220,7220,7220,7220,0
|
|
20250102,153900,152118190,7220,7220,7220,7220,0
|
|
20250102,153800,152118190,7220,7220,7220,7220,0
|
|
20250102,153700,152118190,7220,7220,7220,7220,0
|
|
20250102,153600,152118190,7220,7220,7220,7220,0
|
|
20250102,153500,152118190,7220,7220,7220,7220,0
|
|
20250102,153400,152118190,7220,7220,7220,7220,0
|
|
20250102,153300,152118190,7220,7220,7220,7220,0
|
|
20250102,153200,152118190,7220,7220,7220,7220,309
|
|
20250102,153100,152118190,7220,7220,7220,7220,0
|
|
20250102,153000,152118190,7220,7220,7220,7220,309
|
|
20250102,152900,149887210,7220,7220,7220,7220,0
|
|
20250102,152800,149887210,7220,7220,7220,7220,0
|
|
20250102,152700,149887210,7220,7220,7220,7220,0
|
|
20250102,152600,149887210,7220,7220,7220,7220,0
|
|
20250102,152500,149887210,7220,7220,7220,7220,0
|
|
20250102,152400,149887210,7220,7220,7220,7220,0
|
|
20250102,152300,149887210,7220,7220,7220,7220,0
|
|
20250102,152200,149887210,7220,7220,7220,7220,0
|
|
20250102,152100,149887210,7220,7220,7220,7220,0
|
|
20250102,152000,149887210,7220,7220,7220,7220,0
|
|
20250102,151900,149887210,7220,7220,7220,7220,0
|
|
20250102,151800,149887210,7220,7220,7220,7220,27
|
|
20250102,151700,149692270,7220,7220,7220,7220,0
|
|
20250102,151600,149692270,7220,7220,7220,7220,22
|
|
20250102,151500,149533430,7220,7220,7220,7220,21
|
|
20250102,151400,149381810,7220,7220,7220,7220,0
|
|
20250102,151300,149381810,7220,7220,7220,7220,22
|
|
20250102,151200,149222970,7220,7210,7220,7210,144
|
|
20250102,151100,148184490,7210,7220,7220,7210,29
|
|
20250102,151000,147975190,7220,7220,7220,7220,0
|
|
20250102,150900,147975190,7220,7220,7220,7220,0
|
|
20250102,150800,147975190,7220,7220,7220,7220,0
|
|
20250102,150700,147975190,7220,7220,7220,7220,26
|
|
20250102,150600,147787470,7230,7230,7230,7230,0
|
|
20250102,150500,147787470,7230,7230,7230,7230,0
|
|
20250102,150400,147787470,7230,7230,7230,7230,0
|
|
20250102,150300,147787470,7230,7230,7230,7230,0
|
|
20250102,150200,147787470,7230,7230,7230,7230,0
|
|
20250102,150100,147787470,7230,7230,7230,7230,0
|
|
20250102,150000,147787470,7230,7230,7230,7230,8
|
|
20250102,145900,147729630,7210,7210,7210,7210,0
|
|
20250102,145800,147729630,7210,7210,7210,7210,0
|
|
20250102,145700,147729630,7210,7210,7210,7210,0
|
|
20250102,145600,147729630,7210,7210,7210,7210,0
|
|
20250102,145500,147729630,7210,7210,7210,7210,0
|
|
20250102,145400,147729630,7210,7210,7210,7210,0
|
|
20250102,145300,147729630,7210,7210,7210,7210,0
|
|
20250102,145200,147729630,7210,7210,7210,7210,40
|
|
20250102,145100,147441230,7220,7220,7220,7220,60
|
|
20250102,145000,147008030,7220,7220,7220,7220,0
|
|
20250102,144900,147008030,7220,7220,7220,7220,0
|
|
20250102,144800,147008030,7220,7220,7220,7220,1
|
|
20250102,144700,147000810,7210,7210,7210,7210,52
|
|
20250102,144600,146625890,7230,7230,7230,7230,0
|
|
20250102,144500,146625890,7230,7230,7230,7230,0
|
|
20250102,144400,146625890,7230,7230,7230,7230,0
|
|
20250102,144300,146625890,7230,7230,7230,7230,0
|
|
20250102,144200,146625890,7230,7230,7230,7230,1
|
|
20250102,144100,146618660,7200,7200,7200,7200,0
|
|
20250102,144000,146618660,7200,7200,7200,7200,514
|
|
20250102,143900,142917860,7220,7220,7220,7220,0
|
|
20250102,143800,142917860,7220,7220,7220,7220,0
|
|
20250102,143700,142917860,7220,7220,7220,7220,9
|
|
20250102,143600,142852880,7230,7230,7230,7230,0
|
|
20250102,143500,142852880,7230,7230,7230,7230,66
|
|
20250102,143400,142375700,7230,7230,7230,7230,12
|
|
20250102,143300,142288940,7230,7230,7230,7230,0
|
|
20250102,143200,142288940,7230,7230,7230,7230,5
|
|
20250102,143100,142252790,7230,7230,7230,7230,0
|
|
20250102,143000,142252790,7230,7220,7230,7220,231
|
|
20250102,142900,140583660,7220,7220,7220,7220,0
|
|
20250102,142800,140583660,7220,7220,7220,7220,0
|
|
20250102,142700,140583660,7220,7220,7220,7220,0
|
|
20250102,142600,140583660,7220,7220,7220,7220,0
|
|
20250102,142500,140583660,7220,7220,7220,7220,0
|
|
20250102,142400,140583660,7220,7220,7220,7220,52
|
|
20250102,142300,140208220,7220,7220,7220,7220,0
|
|
20250102,142200,140208220,7220,7190,7220,7190,1867
|
|
20250102,142100,126776540,7190,7190,7190,7190,0
|
|
20250102,142000,126776540,7190,7190,7190,7190,0
|
|
20250102,141900,126776540,7190,7190,7190,7190,0
|
|
20250102,141800,126776540,7190,7190,7190,7190,180
|
|
20250102,141700,125482340,7190,7170,7190,7170,3390
|
|
20250102,141600,101136430,7180,7180,7180,7180,50
|
|
20250102,141500,100777430,7180,7180,7180,7180,0
|
|
20250102,141400,100777430,7180,7180,7180,7180,0
|
|
20250102,141300,100777430,7180,7180,7180,7180,0
|
|
20250102,141200,100777430,7180,7180,7180,7180,0
|
|
20250102,141100,100777430,7180,7180,7180,7180,0
|
|
20250102,141000,100777430,7180,7180,7180,7180,0
|
|
20250102,140900,100777430,7180,7180,7180,7180,0
|
|
20250102,140800,100777430,7180,7180,7180,7180,0
|
|
20250102,140700,100777430,7180,7180,7180,7180,1
|
|
20250102,140600,100770250,7160,7160,7160,7160,100
|
|
20250102,140500,100054250,7180,7180,7180,7180,0
|
|
20250102,140400,100054250,7180,7180,7180,7180,0
|
|
20250102,140300,100054250,7180,7180,7180,7180,12
|
|
20250102,140200,99968090,7180,7180,7180,7180,0
|
|
20250102,140100,99968090,7180,7180,7180,7180,0
|
|
20250102,140000,99968090,7180,7180,7180,7180,0
|
|
20250102,135900,99968090,7180,7180,7180,7180,88
|
|
20250102,135800,99336250,7180,7180,7180,7180,69
|
|
20250102,135700,98840830,7180,7180,7180,7180,0
|
|
20250102,135600,98840830,7180,7180,7180,7180,0
|
|
20250102,135500,98840830,7180,7180,7180,7180,0
|
|
20250102,135400,98840830,7180,7180,7180,7180,0
|
|
20250102,135300,98840830,7180,7180,7180,7180,0
|
|
20250102,135200,98840830,7180,7180,7180,7180,0
|
|
20250102,135100,98840830,7180,7180,7180,7180,0
|
|
20250102,135000,98840830,7180,7180,7180,7180,0
|
|
20250102,134900,98840830,7180,7180,7180,7180,0
|
|
20250102,134800,98840830,7180,7180,7180,7180,0
|
|
20250102,134700,98840830,7180,7180,7180,7180,0
|
|
20250102,134600,98840830,7180,7180,7180,7180,0
|
|
20250102,134500,98840830,7180,7180,7180,7180,0
|
|
20250102,134400,98840830,7180,7180,7180,7180,0
|
|
20250102,134300,98840830,7180,7180,7180,7180,0
|
|
20250102,134200,98840830,7180,7180,7180,7180,0
|
|
20250102,134100,98840830,7180,7180,7180,7180,0
|
|
20250102,134000,98840830,7180,7180,7180,7180,0
|
|
20250102,133900,98840830,7180,7170,7180,7170,1023
|
|
20250102,133800,91505690,7150,7150,7150,7150,0
|
|
20250102,133700,91505690,7150,7150,7150,7150,0
|
|
20250102,133600,91505690,7150,7130,7150,7130,1190
|
|
20250102,133500,82998940,7130,7130,7130,7130,0
|
|
20250102,133400,82998940,7130,7130,7130,7130,70
|
|
20250102,133300,82499840,7130,7130,7130,7130,160
|
|
20250102,133200,81359040,7140,7140,7140,7140,0
|
|
20250102,133100,81359040,7140,7140,7140,7140,0
|
|
20250102,133000,81359040,7140,7140,7140,7140,0
|
|
20250102,132900,81359040,7140,7140,7140,7140,34
|
|
20250102,132800,81116280,7130,7130,7130,7130,0
|
|
20250102,132700,81116280,7130,7130,7130,7130,0
|
|
20250102,132600,81116280,7130,7130,7130,7130,0
|
|
20250102,132500,81116280,7130,7130,7130,7130,0
|
|
20250102,132400,81116280,7130,7130,7130,7130,0
|
|
20250102,132300,81116280,7130,7130,7130,7130,0
|
|
20250102,132200,81116280,7130,7130,7130,7130,0
|
|
20250102,132100,81116280,7130,7130,7130,7130,70
|
|
20250102,132000,80617180,7140,7130,7140,7130,89
|
|
20250102,131900,79982260,7150,7150,7150,7150,0
|
|
20250102,131800,79982260,7150,7150,7150,7150,0
|
|
20250102,131700,79982260,7150,7150,7150,7150,0
|
|
20250102,131600,79982260,7150,7150,7150,7150,0
|
|
20250102,131500,79982260,7150,7150,7150,7150,0
|
|
20250102,131400,79982260,7150,7150,7150,7150,0
|
|
20250102,131300,79982260,7150,7150,7150,7150,1
|
|
20250102,131200,79975110,7120,7120,7120,7120,166
|
|
20250102,131100,78793190,7150,7150,7150,7150,0
|
|
20250102,131000,78793190,7150,7150,7150,7150,0
|
|
20250102,130900,78793190,7150,7150,7150,7150,0
|
|
20250102,130800,78793190,7150,7150,7150,7150,0
|
|
20250102,130700,78793190,7150,7150,7150,7150,0
|
|
20250102,130600,78793190,7150,7150,7150,7150,0
|
|
20250102,130500,78793190,7150,7150,7150,7150,1
|
|
20250102,130400,78786040,7170,7170,7170,7170,0
|
|
20250102,130300,78786040,7170,7170,7170,7170,10
|
|
20250102,130200,78714340,7110,7170,7170,7110,700
|
|
20250102,130100,73728460,7180,7180,7180,7180,1
|
|
20250102,130000,73721280,7180,7180,7180,7180,0
|
|
20250102,125900,73721280,7180,7180,7180,7180,149
|
|
20250102,125800,72651460,7180,7180,7180,7180,36
|
|
20250102,125700,72392980,7180,7190,7190,7180,601
|
|
20250102,125600,68077590,7180,7180,7180,7180,0
|
|
20250102,125500,68077590,7180,7180,7180,7180,1
|
|
20250102,125400,68070410,7190,7190,7190,7190,15
|
|
20250102,125300,67962560,7190,7190,7190,7190,0
|
|
20250102,125200,67962560,7190,7190,7190,7190,0
|
|
20250102,125100,67962560,7190,7190,7190,7190,0
|
|
20250102,125000,67962560,7190,7190,7190,7190,7
|
|
20250102,124900,67912230,7190,7190,7190,7190,0
|
|
20250102,124800,67912230,7190,7190,7190,7190,0
|
|
20250102,124700,67912230,7190,7180,7190,7180,11
|
|
20250102,124600,67833240,7190,7190,7190,7190,0
|
|
20250102,124500,67833240,7190,7190,7190,7190,0
|
|
20250102,124400,67833240,7190,7190,7190,7190,0
|
|
20250102,124300,67833240,7190,7190,7190,7190,0
|
|
20250102,124200,67833240,7190,7190,7190,7190,0
|
|
20250102,124100,67833240,7190,7190,7190,7190,32
|
|
20250102,124000,67603160,7190,7190,7190,7190,0
|
|
20250102,123900,67603160,7190,7190,7190,7190,0
|
|
20250102,123800,67603160,7190,7190,7190,7190,1
|
|
20250102,123700,67595970,7180,7180,7180,7180,0
|
|
20250102,123600,67595970,7180,7180,7180,7180,0
|
|
20250102,123500,67595970,7180,7180,7180,7180,64
|
|
20250102,123400,67136450,7180,7180,7180,7180,0
|
|
20250102,123300,67136450,7180,7180,7180,7180,0
|
|
20250102,123200,67136450,7180,7180,7180,7180,0
|
|
20250102,123100,67136450,7180,7180,7180,7180,36
|
|
20250102,123000,66877970,7180,7180,7180,7180,0
|
|
20250102,122900,66877970,7180,7180,7180,7180,0
|
|
20250102,122800,66877970,7180,7180,7180,7180,100
|
|
20250102,122700,66159970,7180,7180,7180,7180,101
|
|
20250102,122600,65434790,7180,7180,7180,7180,0
|
|
20250102,122500,65434790,7180,7180,7180,7180,0
|
|
20250102,122400,65434790,7180,7180,7180,7180,0
|
|
20250102,122300,65434790,7180,7180,7180,7180,0
|
|
20250102,122200,65434790,7180,7180,7180,7180,0
|
|
20250102,122100,65434790,7180,7180,7180,7180,0
|
|
20250102,122000,65434790,7180,7180,7180,7180,131
|
|
20250102,121900,64494210,7180,7190,7190,7180,54
|
|
20250102,121800,64106050,7190,7190,7190,7190,56
|
|
20250102,121700,63703410,7190,7190,7190,7190,0
|
|
20250102,121600,63703410,7190,7190,7190,7190,0
|
|
20250102,121500,63703410,7190,7190,7190,7190,0
|
|
20250102,121400,63703410,7190,7190,7190,7190,0
|
|
20250102,121300,63703410,7190,7190,7190,7190,83
|
|
20250102,121200,63106640,7200,7200,7200,7200,26
|
|
20250102,121100,62919440,7200,7200,7200,7200,58
|
|
20250102,121000,62501840,7220,7220,7220,7220,0
|
|
20250102,120900,62501840,7220,7220,7220,7220,9
|
|
20250102,120800,62436860,7170,7170,7170,7170,0
|
|
20250102,120700,62436860,7170,7170,7170,7170,0
|
|
20250102,120600,62436860,7170,7170,7170,7170,0
|
|
20250102,120500,62436860,7170,7170,7170,7170,0
|
|
20250102,120400,62436860,7170,7170,7170,7170,44
|
|
20250102,120300,62121380,7230,7230,7230,7230,0
|
|
20250102,120200,62121380,7230,7230,7230,7230,0
|
|
20250102,120100,62121380,7230,7230,7230,7230,0
|
|
20250102,120000,62121380,7230,7230,7230,7230,0
|
|
20250102,115900,62121380,7230,7230,7230,7230,0
|
|
20250102,115800,62121380,7230,7230,7230,7230,16
|
|
20250102,115700,62005700,7220,7220,7220,7220,0
|
|
20250102,115600,62005700,7220,7220,7220,7220,0
|
|
20250102,115500,62005700,7220,7130,7220,7130,2
|
|
20250102,115400,61991350,7230,7230,7230,7230,0
|
|
20250102,115300,61991350,7230,7230,7230,7230,0
|
|
20250102,115200,61991350,7230,7200,7230,7200,269
|
|
20250102,115100,60048280,7240,7240,7240,7240,0
|
|
20250102,115000,60048280,7240,7240,7240,7240,0
|
|
20250102,114900,60048280,7240,7240,7240,7240,0
|
|
20250102,114800,60048280,7240,7240,7240,7240,0
|
|
20250102,114700,60048280,7240,7240,7240,7240,0
|
|
20250102,114600,60048280,7240,7240,7240,7240,0
|
|
20250102,114500,60048280,7240,7240,7240,7240,0
|
|
20250102,114400,60048280,7240,7240,7240,7240,0
|
|
20250102,114300,60048280,7240,7240,7240,7240,0
|
|
20250102,114200,60048280,7240,7240,7240,7240,0
|
|
20250102,114100,60048280,7240,7240,7240,7240,0
|
|
20250102,114000,60048280,7240,7240,7240,7240,0
|
|
20250102,113900,60048280,7240,7240,7240,7240,0
|
|
20250102,113800,60048280,7240,7240,7240,7240,12
|
|
20250102,113700,59961400,7240,7240,7240,7240,0
|
|
20250102,113600,59961400,7240,7240,7240,7240,27
|
|
20250102,113500,59765920,7240,7240,7240,7240,0
|
|
20250102,113400,59765920,7240,7190,7240,7120,501
|
|
20250102,113300,56183150,7240,7240,7240,7240,0
|
|
20250102,113200,56183150,7240,7240,7240,7240,1
|
|
20250102,113100,56175910,7190,7190,7190,7190,0
|
|
20250102,113000,56175910,7190,7190,7190,7190,4
|
|
20250102,112900,56147150,7240,7240,7240,7240,0
|
|
20250102,112800,56147150,7240,7240,7240,7240,0
|
|
20250102,112700,56147150,7240,7240,7240,7240,0
|
|
20250102,112600,56147150,7240,7240,7240,7240,0
|
|
20250102,112500,56147150,7240,7240,7240,7240,0
|
|
20250102,112400,56147150,7240,7240,7240,7240,0
|
|
20250102,112300,56147150,7240,7240,7240,7240,1
|
|
20250102,112200,56139910,7240,7240,7240,7240,0
|
|
20250102,112100,56139910,7240,7240,7240,7240,0
|
|
20250102,112000,56139910,7240,7230,7240,7230,500
|
|
20250102,111900,52520520,7230,7230,7230,7230,0
|
|
20250102,111800,52520520,7230,7230,7230,7230,0
|
|
20250102,111700,52520520,7230,7230,7230,7230,240
|
|
20250102,111600,50785320,7230,7230,7230,7230,0
|
|
20250102,111500,50785320,7230,7230,7230,7230,2363
|
|
20250102,111400,33700830,7230,7230,7230,7230,20
|
|
20250102,111300,33556230,7240,7240,7240,7240,0
|
|
20250102,111200,33556230,7240,7230,7240,7230,143
|
|
20250102,111100,32522330,7230,7230,7230,7230,0
|
|
20250102,111000,32522330,7230,7230,7230,7230,80
|
|
20250102,110900,31943930,7240,7240,7240,7240,0
|
|
20250102,110800,31943930,7240,7240,7240,7240,0
|
|
20250102,110700,31943930,7240,7240,7240,7240,0
|
|
20250102,110600,31943930,7240,7240,7240,7240,0
|
|
20250102,110500,31943930,7240,7240,7240,7240,0
|
|
20250102,110400,31943930,7240,7240,7240,7240,0
|
|
20250102,110300,31943930,7240,7240,7240,7240,0
|
|
20250102,110200,31943930,7240,7240,7240,7240,0
|
|
20250102,110100,31943930,7240,7240,7240,7240,0
|
|
20250102,110000,31943930,7240,7240,7240,7240,0
|
|
20250102,105900,31943930,7240,7240,7240,7240,0
|
|
20250102,105800,31943930,7240,7240,7240,7240,0
|
|
20250102,105700,31943930,7240,7240,7240,7240,0
|
|
20250102,105600,31943930,7240,7240,7240,7240,0
|
|
20250102,105500,31943930,7240,7240,7240,7240,0
|
|
20250102,105400,31943930,7240,7210,7240,7190,243
|
|
20250102,105300,30195530,7240,7240,7240,7240,1
|
|
20250102,105200,30188290,7240,7240,7240,7240,1
|
|
20250102,105100,30181050,7210,7210,7210,7210,79
|
|
20250102,105000,29611460,7240,7240,7240,7240,0
|
|
20250102,104900,29611460,7240,7240,7240,7240,1
|
|
20250102,104800,29604220,7210,7240,7240,7210,113
|
|
20250102,104700,28787400,7240,7240,7240,7240,0
|
|
20250102,104600,28787400,7240,7240,7240,7240,0
|
|
20250102,104500,28787400,7240,7240,7240,7240,0
|
|
20250102,104400,28787400,7240,7240,7240,7240,0
|
|
20250102,104300,28787400,7240,7240,7240,7240,100
|
|
20250102,104200,28063400,7240,7230,7240,7230,102
|
|
20250102,104100,27324930,7210,7210,7210,7210,0
|
|
20250102,104000,27324930,7210,7210,7210,7210,0
|
|
20250102,103900,27324930,7210,7210,7210,7210,16
|
|
20250102,103800,27209570,7240,7240,7240,7240,0
|
|
20250102,103700,27209570,7240,7240,7240,7240,1
|
|
20250102,103600,27202330,7210,7210,7210,7210,0
|
|
20250102,103500,27202330,7210,7210,7210,7210,229
|
|
20250102,103400,25551240,7240,7240,7240,7240,0
|
|
20250102,103300,25551240,7240,7240,7240,7240,0
|
|
20250102,103200,25551240,7240,7240,7240,7240,0
|
|
20250102,103100,25551240,7240,7240,7240,7240,22
|
|
20250102,103000,25391960,7240,7240,7240,7240,0
|
|
20250102,102900,25391960,7240,7240,7240,7240,100
|
|
20250102,102800,24667960,7240,7240,7240,7240,0
|
|
20250102,102700,24667960,7240,7240,7240,7240,0
|
|
20250102,102600,24667960,7240,7240,7240,7240,5
|
|
20250102,102500,24631760,7240,7240,7240,7240,0
|
|
20250102,102400,24631760,7240,7240,7240,7240,0
|
|
20250102,102300,24631760,7240,7240,7240,7240,0
|
|
20250102,102200,24631760,7240,7240,7240,7240,0
|
|
20250102,102100,24631760,7240,7240,7240,7240,13
|
|
20250102,102000,24537640,7250,7250,7250,7250,0
|
|
20250102,101900,24537640,7250,7250,7250,7250,0
|
|
20250102,101800,24537640,7250,7250,7250,7250,0
|
|
20250102,101700,24537640,7250,7250,7250,7250,0
|
|
20250102,101600,24537640,7250,7250,7250,7250,0
|
|
20250102,101500,24537640,7250,7250,7250,7250,0
|
|
20250102,101400,24537640,7250,7230,7250,7170,620
|
|
20250102,101300,20076840,7250,7250,7250,7250,0
|
|
20250102,101200,20076840,7250,7250,7250,7250,100
|
|
20250102,101100,19351840,7250,7230,7260,7230,104
|
|
20250102,101000,18598120,7230,7250,7260,7230,52
|
|
20250102,100900,18222110,7260,7190,7260,7190,132
|
|
20250102,100800,17271610,7170,7170,7170,7170,82
|
|
20250102,100700,16683670,7170,7150,7170,7150,1040
|
|
20250102,100600,9236260,7160,7160,7160,7160,0
|
|
20250102,100500,9236260,7160,7160,7160,7160,75
|
|
20250102,100400,8699260,7170,7170,7170,7170,0
|
|
20250102,100300,8699260,7170,7170,7170,7170,0
|
|
20250102,100200,8699260,7170,7170,7170,7170,1
|
|
20250102,100100,8692090,7160,7150,7160,7150,436
|
|
20250102,100000,5574430,7150,7170,7170,7150,779
|