640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203700,100522430,7300,7300,7300,7300,1269
|
|
20250102,203600,100522430,7300,7300,7300,7300,0
|
|
20250102,203500,100522430,7300,7300,7300,7300,0
|
|
20250102,203400,100522430,7300,7300,7300,7300,0
|
|
20250102,203300,100522430,7300,7300,7300,7300,0
|
|
20250102,203200,100522430,7300,7300,7300,7300,0
|
|
20250102,203100,100522430,7300,7300,7300,7300,0
|
|
20250102,203000,100522430,7300,7300,7300,7300,0
|
|
20250102,202900,100522430,7300,7300,7300,7300,0
|
|
20250102,202800,100522430,7300,7300,7300,7300,0
|
|
20250102,202700,100522430,7300,7300,7300,7300,0
|
|
20250102,202600,100522430,7300,7300,7300,7300,0
|
|
20250102,202500,100522430,7300,7300,7300,7300,0
|
|
20250102,202400,100522430,7300,7300,7300,7300,0
|
|
20250102,202300,100522430,7300,7300,7300,7300,0
|
|
20250102,202200,100522430,7300,7300,7300,7300,0
|
|
20250102,202100,100522430,7300,7300,7300,7300,0
|
|
20250102,202000,100522430,7300,7300,7300,7300,0
|
|
20250102,201900,100522430,7300,7300,7300,7300,0
|
|
20250102,201800,100522430,7300,7300,7300,7300,0
|
|
20250102,201700,100522430,7300,7300,7300,7300,0
|
|
20250102,201600,100522430,7300,7300,7300,7300,0
|
|
20250102,201500,100522430,7300,7300,7300,7300,0
|
|
20250102,201400,100522430,7300,7300,7300,7300,0
|
|
20250102,201300,100522430,7300,7300,7300,7300,0
|
|
20250102,201200,100522430,7300,7300,7300,7300,0
|
|
20250102,201100,100522430,7300,7300,7300,7300,0
|
|
20250102,201000,100522430,7300,7300,7300,7300,0
|
|
20250102,200900,100522430,7300,7300,7300,7300,0
|
|
20250102,200800,100522430,7300,7300,7300,7300,0
|
|
20250102,200700,100522430,7300,7300,7300,7300,1269
|
|
20250102,200600,100522430,7300,7300,7300,7300,0
|
|
20250102,200500,100522430,7300,7300,7300,7300,0
|
|
20250102,200400,100522430,7300,7300,7300,7300,0
|
|
20250102,200300,100522430,7300,7300,7300,7300,0
|
|
20250102,200200,100522430,7300,7300,7300,7300,0
|
|
20250102,200100,100522430,7300,7300,7300,7300,0
|
|
20250102,200000,100522430,7300,7300,7300,7300,0
|
|
20250102,195900,100522430,7300,7300,7300,7300,0
|
|
20250102,195800,100522430,7300,7300,7300,7300,0
|
|
20250102,195700,100522430,7300,7300,7300,7300,0
|
|
20250102,195600,100522430,7300,7300,7300,7300,0
|
|
20250102,195500,100522430,7300,7300,7300,7300,0
|
|
20250102,195400,100522430,7300,7300,7300,7300,0
|
|
20250102,195300,100522430,7300,7300,7300,7300,0
|
|
20250102,195200,100522430,7300,7300,7300,7300,0
|
|
20250102,195100,100522430,7300,7300,7300,7300,0
|
|
20250102,195000,100522430,7300,7300,7300,7300,0
|
|
20250102,194900,100522430,7300,7300,7300,7300,0
|
|
20250102,194800,100522430,7300,7300,7300,7300,0
|
|
20250102,194700,100522430,7300,7300,7300,7300,0
|
|
20250102,194600,100522430,7300,7300,7300,7300,0
|
|
20250102,194500,100522430,7300,7300,7300,7300,0
|
|
20250102,194400,100522430,7300,7300,7300,7300,0
|
|
20250102,194300,100522430,7300,7300,7300,7300,0
|
|
20250102,194200,100522430,7300,7300,7300,7300,0
|
|
20250102,194100,100522430,7300,7300,7300,7300,0
|
|
20250102,194000,100522430,7300,7300,7300,7300,0
|
|
20250102,193900,100522430,7300,7300,7300,7300,0
|
|
20250102,193800,100522430,7300,7300,7300,7300,0
|
|
20250102,193700,100522430,7300,7300,7300,7300,1269
|
|
20250102,193600,100522430,7300,7300,7300,7300,0
|
|
20250102,193500,100522430,7300,7300,7300,7300,0
|
|
20250102,193400,100522430,7300,7300,7300,7300,0
|
|
20250102,193300,100522430,7300,7300,7300,7300,0
|
|
20250102,193200,100522430,7300,7300,7300,7300,0
|
|
20250102,193100,100522430,7300,7300,7300,7300,0
|
|
20250102,193000,100522430,7300,7300,7300,7300,0
|
|
20250102,192900,100522430,7300,7300,7300,7300,0
|
|
20250102,192800,100522430,7300,7300,7300,7300,0
|
|
20250102,192700,100522430,7300,7300,7300,7300,0
|
|
20250102,192600,100522430,7300,7300,7300,7300,0
|
|
20250102,192500,100522430,7300,7300,7300,7300,0
|
|
20250102,192400,100522430,7300,7300,7300,7300,0
|
|
20250102,192300,100522430,7300,7300,7300,7300,0
|
|
20250102,192200,100522430,7300,7300,7300,7300,0
|
|
20250102,192100,100522430,7300,7300,7300,7300,0
|
|
20250102,192000,100522430,7300,7300,7300,7300,0
|
|
20250102,191900,100522430,7300,7300,7300,7300,0
|
|
20250102,191800,100522430,7300,7300,7300,7300,0
|
|
20250102,191700,100522430,7300,7300,7300,7300,0
|
|
20250102,191600,100522430,7300,7300,7300,7300,0
|
|
20250102,191500,100522430,7300,7300,7300,7300,0
|
|
20250102,191400,100522430,7300,7300,7300,7300,0
|
|
20250102,191300,100522430,7300,7300,7300,7300,0
|
|
20250102,191200,100522430,7300,7300,7300,7300,0
|
|
20250102,191100,100522430,7300,7300,7300,7300,0
|
|
20250102,191000,100522430,7300,7300,7300,7300,0
|
|
20250102,190900,100522430,7300,7300,7300,7300,0
|
|
20250102,190800,100522430,7300,7300,7300,7300,0
|
|
20250102,190700,100522430,7300,7300,7300,7300,1269
|
|
20250102,190600,100522430,7300,7300,7300,7300,0
|
|
20250102,190500,100522430,7300,7300,7300,7300,0
|
|
20250102,190400,100522430,7300,7300,7300,7300,0
|
|
20250102,190300,100522430,7300,7300,7300,7300,0
|
|
20250102,190200,100522430,7300,7300,7300,7300,0
|
|
20250102,190100,100522430,7300,7300,7300,7300,0
|
|
20250102,190000,100522430,7300,7300,7300,7300,0
|
|
20250102,185900,100522430,7300,7300,7300,7300,0
|
|
20250102,185800,100522430,7300,7300,7300,7300,0
|
|
20250102,185700,100522430,7300,7300,7300,7300,0
|
|
20250102,185600,100522430,7300,7300,7300,7300,0
|
|
20250102,185500,100522430,7300,7300,7300,7300,0
|
|
20250102,185400,100522430,7300,7300,7300,7300,0
|
|
20250102,185300,100522430,7300,7300,7300,7300,0
|
|
20250102,185200,100522430,7300,7300,7300,7300,0
|
|
20250102,185100,100522430,7300,7300,7300,7300,0
|
|
20250102,185000,100522430,7300,7300,7300,7300,0
|
|
20250102,184900,100522430,7300,7300,7300,7300,0
|
|
20250102,184800,100522430,7300,7300,7300,7300,0
|
|
20250102,184700,100522430,7300,7300,7300,7300,0
|
|
20250102,184600,100522430,7300,7300,7300,7300,0
|
|
20250102,184500,100522430,7300,7300,7300,7300,0
|
|
20250102,184400,100522430,7300,7300,7300,7300,0
|
|
20250102,184300,100522430,7300,7300,7300,7300,0
|
|
20250102,184200,100522430,7300,7300,7300,7300,0
|
|
20250102,184100,100522430,7300,7300,7300,7300,0
|
|
20250102,184000,100522430,7300,7300,7300,7300,0
|
|
20250102,183900,100522430,7300,7300,7300,7300,0
|
|
20250102,183800,100522430,7300,7300,7300,7300,0
|
|
20250102,183700,100522430,7300,7300,7300,7300,1269
|
|
20250102,183600,100522430,7300,7300,7300,7300,0
|
|
20250102,183500,100522430,7300,7300,7300,7300,0
|
|
20250102,183400,100522430,7300,7300,7300,7300,0
|
|
20250102,183300,100522430,7300,7300,7300,7300,0
|
|
20250102,183200,100522430,7300,7300,7300,7300,0
|
|
20250102,183100,100522430,7300,7300,7300,7300,0
|
|
20250102,183000,100522430,7300,7300,7300,7300,0
|
|
20250102,182900,100522430,7300,7300,7300,7300,0
|
|
20250102,182800,100522430,7300,7300,7300,7300,0
|
|
20250102,182700,100522430,7300,7300,7300,7300,0
|
|
20250102,182600,100522430,7300,7300,7300,7300,0
|
|
20250102,182500,100522430,7300,7300,7300,7300,0
|
|
20250102,182400,100522430,7300,7300,7300,7300,0
|
|
20250102,182300,100522430,7300,7300,7300,7300,0
|
|
20250102,182200,100522430,7300,7300,7300,7300,0
|
|
20250102,182100,100522430,7300,7300,7300,7300,0
|
|
20250102,182000,100522430,7300,7300,7300,7300,0
|
|
20250102,181900,100522430,7300,7300,7300,7300,0
|
|
20250102,181800,100522430,7300,7300,7300,7300,0
|
|
20250102,181700,100522430,7300,7300,7300,7300,0
|
|
20250102,181600,100522430,7300,7300,7300,7300,0
|
|
20250102,181500,100522430,7300,7300,7300,7300,0
|
|
20250102,181400,100522430,7300,7300,7300,7300,0
|
|
20250102,181300,100522430,7300,7300,7300,7300,0
|
|
20250102,181200,100522430,7300,7300,7300,7300,0
|
|
20250102,181100,100522430,7300,7300,7300,7300,0
|
|
20250102,181000,100522430,7300,7300,7300,7300,0
|
|
20250102,180900,100522430,7300,7300,7300,7300,0
|
|
20250102,180800,100522430,7300,7300,7300,7300,0
|
|
20250102,180700,100522430,7300,7300,7300,7300,1269
|
|
20250102,180600,100522430,7300,7300,7300,7300,0
|
|
20250102,180500,100522430,7300,7300,7300,7300,0
|
|
20250102,180400,100522430,7300,7300,7300,7300,0
|
|
20250102,180300,100522430,7300,7300,7300,7300,0
|
|
20250102,180200,100522430,7300,7300,7300,7300,0
|
|
20250102,180100,100522430,7300,7300,7300,7300,0
|
|
20250102,180000,100522430,7300,7300,7300,7300,0
|
|
20250102,175900,100522430,7300,7300,7300,7300,0
|
|
20250102,175800,100522430,7300,7300,7300,7300,0
|
|
20250102,175700,100522430,7300,7300,7300,7300,0
|
|
20250102,175600,100522430,7300,7300,7300,7300,0
|
|
20250102,175500,100522430,7300,7300,7300,7300,0
|
|
20250102,175400,100522430,7300,7300,7300,7300,0
|
|
20250102,175300,100522430,7300,7300,7300,7300,0
|
|
20250102,175200,100522430,7300,7300,7300,7300,0
|
|
20250102,175100,100522430,7300,7300,7300,7300,0
|
|
20250102,175000,100522430,7300,7300,7300,7300,0
|
|
20250102,174900,100522430,7300,7300,7300,7300,0
|
|
20250102,174800,100522430,7300,7300,7300,7300,0
|
|
20250102,174700,100522430,7300,7300,7300,7300,0
|
|
20250102,174600,100522430,7300,7300,7300,7300,0
|
|
20250102,174500,100522430,7300,7300,7300,7300,0
|
|
20250102,174400,100522430,7300,7300,7300,7300,0
|
|
20250102,174300,100522430,7300,7300,7300,7300,0
|
|
20250102,174200,100522430,7300,7300,7300,7300,0
|
|
20250102,174100,100522430,7300,7300,7300,7300,0
|
|
20250102,174000,100522430,7300,7300,7300,7300,0
|
|
20250102,173900,100522430,7300,7300,7300,7300,0
|
|
20250102,173800,100522430,7300,7300,7300,7300,0
|
|
20250102,173700,100522430,7300,7300,7300,7300,1269
|
|
20250102,173600,100522430,7300,7300,7300,7300,0
|
|
20250102,173500,100522430,7300,7300,7300,7300,0
|
|
20250102,173400,100522430,7300,7300,7300,7300,0
|
|
20250102,173300,100522430,7300,7300,7300,7300,0
|
|
20250102,173200,100522430,7300,7300,7300,7300,0
|
|
20250102,173100,100522430,7300,7300,7300,7300,0
|
|
20250102,173000,100522430,7300,7300,7300,7300,0
|
|
20250102,172900,100522430,7300,7300,7300,7300,0
|
|
20250102,172800,100522430,7300,7300,7300,7300,0
|
|
20250102,172700,100522430,7300,7300,7300,7300,0
|
|
20250102,172600,100522430,7300,7300,7300,7300,0
|
|
20250102,172500,100522430,7300,7300,7300,7300,0
|
|
20250102,172400,100522430,7300,7300,7300,7300,0
|
|
20250102,172300,100522430,7300,7300,7300,7300,0
|
|
20250102,172200,100522430,7300,7300,7300,7300,0
|
|
20250102,172100,100522430,7300,7300,7300,7300,0
|
|
20250102,172000,100522430,7300,7300,7300,7300,0
|
|
20250102,171900,100522430,7300,7300,7300,7300,0
|
|
20250102,171800,100522430,7300,7300,7300,7300,0
|
|
20250102,171700,100522430,7300,7300,7300,7300,0
|
|
20250102,171600,100522430,7300,7300,7300,7300,0
|
|
20250102,171500,100522430,7300,7300,7300,7300,0
|
|
20250102,171400,100522430,7300,7300,7300,7300,0
|
|
20250102,171300,100522430,7300,7300,7300,7300,0
|
|
20250102,171200,100522430,7300,7300,7300,7300,0
|
|
20250102,171100,100522430,7300,7300,7300,7300,0
|
|
20250102,171000,100522430,7300,7300,7300,7300,0
|
|
20250102,170900,100522430,7300,7300,7300,7300,0
|
|
20250102,170800,100522430,7300,7300,7300,7300,0
|
|
20250102,170700,100522430,7300,7300,7300,7300,1269
|
|
20250102,170600,100522430,7300,7300,7300,7300,0
|
|
20250102,170500,100522430,7300,7300,7300,7300,0
|
|
20250102,170400,100522430,7300,7300,7300,7300,0
|
|
20250102,170300,100522430,7300,7300,7300,7300,0
|
|
20250102,170200,100522430,7300,7300,7300,7300,0
|
|
20250102,170100,100522430,7300,7300,7300,7300,0
|
|
20250102,170000,100522430,7300,7300,7300,7300,0
|
|
20250102,165900,100522430,7300,7300,7300,7300,0
|
|
20250102,165800,100522430,7300,7300,7300,7300,0
|
|
20250102,165700,100522430,7300,7300,7300,7300,0
|
|
20250102,165600,100522430,7300,7300,7300,7300,0
|
|
20250102,165500,100522430,7300,7300,7300,7300,0
|
|
20250102,165400,100522430,7300,7300,7300,7300,0
|
|
20250102,165300,100522430,7300,7300,7300,7300,0
|
|
20250102,165200,100522430,7300,7300,7300,7300,0
|
|
20250102,165100,100522430,7300,7300,7300,7300,0
|
|
20250102,165000,100522430,7300,7300,7300,7300,0
|
|
20250102,164900,100522430,7300,7300,7300,7300,0
|
|
20250102,164800,100522430,7300,7300,7300,7300,0
|
|
20250102,164700,100522430,7300,7300,7300,7300,0
|
|
20250102,164600,100522430,7300,7300,7300,7300,0
|
|
20250102,164500,100522430,7300,7300,7300,7300,0
|
|
20250102,164400,100522430,7300,7300,7300,7300,0
|
|
20250102,164300,100522430,7300,7300,7300,7300,0
|
|
20250102,164200,100522430,7300,7300,7300,7300,0
|
|
20250102,164100,100522430,7300,7300,7300,7300,0
|
|
20250102,164000,100522430,7300,7300,7300,7300,0
|
|
20250102,163900,100522430,7300,7300,7300,7300,0
|
|
20250102,163800,100522430,7300,7300,7300,7300,0
|
|
20250102,163700,100522430,7300,7300,7300,7300,1269
|
|
20250102,163600,100522430,7300,7300,7300,7300,0
|
|
20250102,163500,100522430,7300,7300,7300,7300,0
|
|
20250102,163400,100522430,7300,7300,7300,7300,0
|
|
20250102,163300,100522430,7300,7300,7300,7300,0
|
|
20250102,163200,100522430,7300,7300,7300,7300,0
|
|
20250102,163100,100522430,7300,7300,7300,7300,0
|
|
20250102,163000,100522430,7300,7300,7300,7300,0
|
|
20250102,162900,100522430,7300,7300,7300,7300,0
|
|
20250102,162800,100522430,7300,7300,7300,7300,0
|
|
20250102,162700,100522430,7300,7300,7300,7300,0
|
|
20250102,162600,100522430,7300,7300,7300,7300,0
|
|
20250102,162500,100522430,7300,7300,7300,7300,0
|
|
20250102,162400,100522430,7300,7300,7300,7300,0
|
|
20250102,162300,100522430,7300,7300,7300,7300,0
|
|
20250102,162200,100522430,7300,7300,7300,7300,0
|
|
20250102,162100,100522430,7300,7300,7300,7300,0
|
|
20250102,162000,100522430,7300,7300,7300,7300,0
|
|
20250102,161900,100522430,7300,7300,7300,7300,0
|
|
20250102,161800,100522430,7300,7300,7300,7300,0
|
|
20250102,161700,100522430,7300,7300,7300,7300,0
|
|
20250102,161600,100522430,7300,7300,7300,7300,0
|
|
20250102,161500,100522430,7300,7300,7300,7300,0
|
|
20250102,161400,100522430,7300,7300,7300,7300,0
|
|
20250102,161300,100522430,7300,7300,7300,7300,0
|
|
20250102,161200,100522430,7300,7300,7300,7300,0
|
|
20250102,161100,100522430,7300,7300,7300,7300,0
|
|
20250102,161000,100522430,7300,7300,7300,7300,0
|
|
20250102,160900,100522430,7300,7300,7300,7300,0
|
|
20250102,160800,100522430,7300,7300,7300,7300,0
|
|
20250102,160700,100522430,7300,7300,7300,7300,1269
|
|
20250102,160600,100522430,7300,7300,7300,7300,0
|
|
20250102,160500,100522430,7300,7300,7300,7300,0
|
|
20250102,160400,100522430,7300,7300,7300,7300,0
|
|
20250102,160300,100522430,7300,7300,7300,7300,0
|
|
20250102,160200,100522430,7300,7300,7300,7300,0
|
|
20250102,160100,100522430,7300,7300,7300,7300,0
|
|
20250102,160000,100522430,7300,7300,7300,7300,0
|
|
20250102,155900,100522430,7300,7300,7300,7300,0
|
|
20250102,155800,100522430,7300,7300,7300,7300,0
|
|
20250102,155700,100522430,7300,7300,7300,7300,0
|
|
20250102,155600,100522430,7300,7300,7300,7300,0
|
|
20250102,155500,100522430,7300,7300,7300,7300,0
|
|
20250102,155400,100522430,7300,7300,7300,7300,0
|
|
20250102,155300,100522430,7300,7300,7300,7300,0
|
|
20250102,155200,100522430,7300,7300,7300,7300,0
|
|
20250102,155100,100522430,7300,7300,7300,7300,0
|
|
20250102,155000,100522430,7300,7300,7300,7300,0
|
|
20250102,154900,100522430,7300,7300,7300,7300,0
|
|
20250102,154800,100522430,7300,7300,7300,7300,0
|
|
20250102,154700,100522430,7300,7300,7300,7300,0
|
|
20250102,154600,100522430,7300,7300,7300,7300,0
|
|
20250102,154500,100522430,7300,7300,7300,7300,0
|
|
20250102,154400,100522430,7300,7300,7300,7300,0
|
|
20250102,154300,100522430,7300,7300,7300,7300,0
|
|
20250102,154200,100522430,7300,7300,7300,7300,0
|
|
20250102,154100,100522430,7300,7300,7300,7300,0
|
|
20250102,154000,100522430,7300,7300,7300,7300,0
|
|
20250102,153900,100522430,7300,7300,7300,7300,0
|
|
20250102,153800,100522430,7300,7300,7300,7300,0
|
|
20250102,153700,100522430,7300,7300,7300,7300,1269
|
|
20250102,153600,100522430,7300,7300,7300,7300,0
|
|
20250102,153500,100522430,7300,7300,7300,7300,0
|
|
20250102,153400,100522430,7300,7300,7300,7300,0
|
|
20250102,153300,100522430,7300,7300,7300,7300,0
|
|
20250102,153200,100522430,7300,7300,7300,7300,0
|
|
20250102,153100,100522430,7300,7300,7300,7300,0
|
|
20250102,153000,100522430,7300,7300,7300,7300,1269
|
|
20250102,152900,91258730,7280,7280,7280,7280,0
|
|
20250102,152800,91258730,7280,7280,7280,7280,0
|
|
20250102,152700,91258730,7280,7280,7280,7280,0
|
|
20250102,152600,91258730,7280,7280,7280,7280,0
|
|
20250102,152500,91258730,7280,7280,7280,7280,0
|
|
20250102,152400,91258730,7280,7280,7280,7280,0
|
|
20250102,152300,91258730,7280,7280,7280,7280,0
|
|
20250102,152200,91258730,7280,7280,7280,7280,0
|
|
20250102,152100,91258730,7280,7280,7280,7280,0
|
|
20250102,152000,91258730,7280,7280,7280,7280,0
|
|
20250102,151900,91258730,7280,7270,7280,7270,134
|
|
20250102,151800,90284530,7270,7280,7280,7270,50
|
|
20250102,151700,89920630,7280,7280,7280,7280,0
|
|
20250102,151600,89920630,7280,7280,7280,7280,0
|
|
20250102,151500,89920630,7280,7270,7280,7270,16
|
|
20250102,151400,89804170,7280,7280,7280,7280,3
|
|
20250102,151300,89782330,7280,7280,7280,7280,1
|
|
20250102,151200,89775050,7280,7280,7280,7280,0
|
|
20250102,151100,89775050,7280,7280,7280,7280,0
|
|
20250102,151000,89775050,7280,7280,7280,7280,0
|
|
20250102,150900,89775050,7280,7280,7280,7280,0
|
|
20250102,150800,89775050,7280,7280,7280,7280,17
|
|
20250102,150700,89651290,7280,7280,7280,7280,0
|
|
20250102,150600,89651290,7280,7280,7280,7280,0
|
|
20250102,150500,89651290,7280,7280,7280,7280,1
|
|
20250102,150400,89644010,7290,7290,7290,7290,0
|
|
20250102,150300,89644010,7290,7290,7290,7290,0
|
|
20250102,150200,89644010,7290,7270,7290,7270,302
|
|
20250102,150100,87448430,7280,7280,7280,7280,107
|
|
20250102,150000,86669470,7280,7280,7280,7280,0
|
|
20250102,145900,86669470,7280,7280,7280,7280,0
|
|
20250102,145800,86669470,7280,7280,7280,7280,241
|
|
20250102,145700,84914990,7290,7290,7290,7290,0
|
|
20250102,145600,84914990,7290,7290,7290,7290,0
|
|
20250102,145500,84914990,7290,7290,7290,7290,13
|
|
20250102,145400,84820220,7290,7290,7290,7290,0
|
|
20250102,145300,84820220,7290,7290,7290,7290,0
|
|
20250102,145200,84820220,7290,7290,7290,7290,0
|
|
20250102,145100,84820220,7290,7290,7290,7290,0
|
|
20250102,145000,84820220,7290,7290,7290,7290,0
|
|
20250102,144900,84820220,7290,7290,7290,7290,0
|
|
20250102,144800,84820220,7290,7290,7290,7290,5
|
|
20250102,144700,84783770,7290,7290,7290,7290,0
|
|
20250102,144600,84783770,7290,7290,7290,7290,0
|
|
20250102,144500,84783770,7290,7290,7290,7290,1
|
|
20250102,144400,84776480,7280,7280,7280,7280,0
|
|
20250102,144300,84776480,7280,7280,7280,7280,107
|
|
20250102,144200,83997520,7290,7290,7290,7290,0
|
|
20250102,144100,83997520,7290,7290,7290,7290,0
|
|
20250102,144000,83997520,7290,7290,7290,7290,0
|
|
20250102,143900,83997520,7290,7290,7290,7290,0
|
|
20250102,143800,83997520,7290,7290,7290,7290,0
|
|
20250102,143700,83997520,7290,7290,7290,7290,0
|
|
20250102,143600,83997520,7290,7290,7290,7290,3
|
|
20250102,143500,83975650,7290,7290,7290,7290,0
|
|
20250102,143400,83975650,7290,7290,7290,7290,0
|
|
20250102,143300,83975650,7290,7290,7290,7290,0
|
|
20250102,143200,83975650,7290,7290,7290,7290,0
|
|
20250102,143100,83975650,7290,7290,7290,7290,0
|
|
20250102,143000,83975650,7290,7290,7290,7290,1
|
|
20250102,142900,83968360,7290,7290,7290,7290,0
|
|
20250102,142800,83968360,7290,7290,7290,7290,0
|
|
20250102,142700,83968360,7290,7290,7290,7290,0
|
|
20250102,142600,83968360,7290,7290,7290,7290,1
|
|
20250102,142500,83961070,7290,7290,7290,7290,0
|
|
20250102,142400,83961070,7290,7290,7290,7290,1
|
|
20250102,142300,83953780,7290,7290,7290,7290,0
|
|
20250102,142200,83953780,7290,7290,7290,7290,0
|
|
20250102,142100,83953780,7290,7290,7290,7290,1
|
|
20250102,142000,83946490,7290,7290,7290,7290,0
|
|
20250102,141900,83946490,7290,7290,7290,7290,0
|
|
20250102,141800,83946490,7290,7290,7290,7290,0
|
|
20250102,141700,83946490,7290,7290,7290,7290,0
|
|
20250102,141600,83946490,7290,7290,7290,7290,1
|
|
20250102,141500,83939200,7290,7290,7290,7290,1
|
|
20250102,141400,83931910,7290,7290,7290,7290,0
|
|
20250102,141300,83931910,7290,7290,7290,7290,1
|
|
20250102,141200,83924620,7270,7270,7270,7270,0
|
|
20250102,141100,83924620,7270,7270,7270,7270,0
|
|
20250102,141000,83924620,7270,7270,7270,7270,0
|
|
20250102,140900,83924620,7270,7270,7270,7270,0
|
|
20250102,140800,83924620,7270,7270,7270,7270,0
|
|
20250102,140700,83924620,7270,7270,7270,7270,0
|
|
20250102,140600,83924620,7270,7280,7280,7270,100
|
|
20250102,140500,83197600,7270,7280,7280,7270,113
|
|
20250102,140400,82376080,7280,7280,7280,7280,26
|
|
20250102,140300,82186800,7290,7290,7290,7290,0
|
|
20250102,140200,82186800,7290,7290,7290,7290,0
|
|
20250102,140100,82186800,7290,7290,7290,7290,0
|
|
20250102,140000,82186800,7290,7290,7290,7290,0
|
|
20250102,135900,82186800,7290,7290,7290,7290,0
|
|
20250102,135800,82186800,7290,7290,7290,7290,0
|
|
20250102,135700,82186800,7290,7290,7290,7290,0
|
|
20250102,135600,82186800,7290,7290,7290,7290,0
|
|
20250102,135500,82186800,7290,7290,7290,7290,0
|
|
20250102,135400,82186800,7290,7290,7290,7290,1
|
|
20250102,135300,82179510,7290,7290,7290,7290,0
|
|
20250102,135200,82179510,7290,7290,7290,7290,0
|
|
20250102,135100,82179510,7290,7290,7290,7290,0
|
|
20250102,135000,82179510,7290,7290,7290,7290,0
|
|
20250102,134900,82179510,7290,7290,7290,7290,0
|
|
20250102,134800,82179510,7290,7290,7290,7290,0
|
|
20250102,134700,82179510,7290,7290,7290,7290,0
|
|
20250102,134600,82179510,7290,7290,7290,7290,0
|
|
20250102,134500,82179510,7290,7290,7290,7290,0
|
|
20250102,134400,82179510,7290,7280,7290,7270,101
|
|
20250102,134300,81444750,7290,7290,7290,7290,0
|
|
20250102,134200,81444750,7290,7290,7290,7290,0
|
|
20250102,134100,81444750,7290,7290,7290,7290,0
|
|
20250102,134000,81444750,7290,7290,7290,7290,0
|
|
20250102,133900,81444750,7290,7290,7290,7290,0
|
|
20250102,133800,81444750,7290,7290,7290,7290,0
|
|
20250102,133700,81444750,7290,7290,7290,7290,0
|
|
20250102,133600,81444750,7290,7290,7290,7290,0
|
|
20250102,133500,81444750,7290,7290,7290,7290,0
|
|
20250102,133400,81444750,7290,7290,7290,7290,0
|
|
20250102,133300,81444750,7290,7290,7290,7290,11
|
|
20250102,133200,81364560,7290,7290,7290,7290,1
|
|
20250102,133100,81357270,7280,7280,7280,7280,0
|
|
20250102,133000,81357270,7280,7280,7280,7280,3
|
|
20250102,132900,81335430,7290,7290,7290,7290,0
|
|
20250102,132800,81335430,7290,7290,7290,7290,0
|
|
20250102,132700,81335430,7290,7290,7290,7290,0
|
|
20250102,132600,81335430,7290,7290,7290,7290,1
|
|
20250102,132500,81328140,7290,7290,7290,7290,0
|
|
20250102,132400,81328140,7290,7290,7290,7290,0
|
|
20250102,132300,81328140,7290,7280,7290,7280,18
|
|
20250102,132200,81197090,7280,7280,7280,7280,15
|
|
20250102,132100,81087890,7290,7290,7290,7290,0
|
|
20250102,132000,81087890,7290,7290,7290,7290,0
|
|
20250102,131900,81087890,7290,7290,7290,7290,0
|
|
20250102,131800,81087890,7290,7290,7290,7290,0
|
|
20250102,131700,81087890,7290,7290,7290,7290,0
|
|
20250102,131600,81087890,7290,7290,7290,7290,0
|
|
20250102,131500,81087890,7290,7290,7290,7290,0
|
|
20250102,131400,81087890,7290,7290,7290,7290,1
|
|
20250102,131300,81080600,7280,7280,7280,7280,0
|
|
20250102,131200,81080600,7280,7280,7280,7280,3
|
|
20250102,131100,81058760,7290,7290,7290,7290,0
|
|
20250102,131000,81058760,7290,7290,7290,7290,0
|
|
20250102,130900,81058760,7290,7290,7290,7290,0
|
|
20250102,130800,81058760,7290,7290,7290,7290,0
|
|
20250102,130700,81058760,7290,7290,7290,7290,1
|
|
20250102,130600,81051470,7270,7270,7270,7270,0
|
|
20250102,130500,81051470,7270,7270,7270,7270,0
|
|
20250102,130400,81051470,7270,7270,7270,7270,204
|
|
20250102,130300,79568390,7280,7280,7280,7270,137
|
|
20250102,130200,78571910,7290,7290,7290,7290,0
|
|
20250102,130100,78571910,7290,7290,7290,7290,0
|
|
20250102,130000,78571910,7290,7290,7290,7290,0
|
|
20250102,125900,78571910,7290,7290,7290,7290,1
|
|
20250102,125800,78564620,7290,7290,7290,7290,0
|
|
20250102,125700,78564620,7290,7290,7290,7290,1
|
|
20250102,125600,78557330,7290,7290,7290,7290,0
|
|
20250102,125500,78557330,7290,7290,7290,7290,0
|
|
20250102,125400,78557330,7290,7290,7290,7290,156
|
|
20250102,125300,77420090,7280,7280,7280,7280,43
|
|
20250102,125200,77107050,7280,7280,7280,7280,0
|
|
20250102,125100,77107050,7280,7280,7280,7280,1
|
|
20250102,125000,77099770,7270,7270,7270,7270,2
|
|
20250102,124900,77085230,7270,7270,7270,7270,25
|
|
20250102,124800,76903480,7270,7270,7270,7270,4
|
|
20250102,124700,76874400,7270,7270,7270,7270,8
|
|
20250102,124600,76816240,7270,7270,7280,7270,4
|
|
20250102,124500,76787150,7260,7270,7270,7260,899
|
|
20250102,124400,70257590,7290,7290,7290,7290,0
|
|
20250102,124300,70257590,7290,7290,7290,7290,0
|
|
20250102,124200,70257590,7290,7290,7290,7290,0
|
|
20250102,124100,70257590,7290,7290,7290,7290,1
|
|
20250102,124000,70250300,7280,7280,7280,7280,0
|
|
20250102,123900,70250300,7280,7280,7280,7280,0
|
|
20250102,123800,70250300,7280,7280,7280,7280,3
|
|
20250102,123700,70228460,7280,7280,7280,7280,0
|
|
20250102,123600,70228460,7280,7280,7280,7280,0
|
|
20250102,123500,70228460,7280,7280,7280,7280,0
|
|
20250102,123400,70228460,7280,7280,7280,7280,200
|
|
20250102,123300,68772460,7280,7280,7280,7280,0
|
|
20250102,123200,68772460,7280,7280,7280,7280,0
|
|
20250102,123100,68772460,7280,7280,7280,7280,0
|
|
20250102,123000,68772460,7280,7280,7280,7280,30
|
|
20250102,122900,68554060,7280,7280,7280,7280,0
|
|
20250102,122800,68554060,7280,7280,7280,7280,1
|
|
20250102,122700,68546780,7290,7290,7290,7290,0
|
|
20250102,122600,68546780,7290,7290,7290,7290,1
|
|
20250102,122500,68539490,7290,7290,7290,7290,0
|
|
20250102,122400,68539490,7290,7280,7290,7280,2
|
|
20250102,122300,68524920,7280,7280,7280,7280,0
|
|
20250102,122200,68524920,7280,7280,7280,7280,0
|
|
20250102,122100,68524920,7280,7270,7280,7270,233
|
|
20250102,122000,66831000,7270,7280,7280,7270,304
|
|
20250102,121900,64619580,7290,7290,7290,7290,0
|
|
20250102,121800,64619580,7290,7290,7290,7290,3
|
|
20250102,121700,64597710,7290,7290,7290,7290,0
|
|
20250102,121600,64597710,7290,7290,7290,7290,1
|
|
20250102,121500,64590420,7280,7280,7280,7280,0
|
|
20250102,121400,64590420,7280,7280,7280,7280,0
|
|
20250102,121300,64590420,7280,7280,7280,7280,0
|
|
20250102,121200,64590420,7280,7280,7280,7280,0
|
|
20250102,121100,64590420,7280,7280,7280,7280,0
|
|
20250102,121000,64590420,7280,7280,7280,7280,0
|
|
20250102,120900,64590420,7280,7280,7280,7280,0
|
|
20250102,120800,64590420,7280,7280,7280,7280,87
|
|
20250102,120700,63957060,7280,7280,7280,7280,0
|
|
20250102,120600,63957060,7280,7280,7280,7280,0
|
|
20250102,120500,63957060,7280,7280,7280,7280,124
|
|
20250102,120400,63054340,7280,7280,7280,7280,35
|
|
20250102,120300,62799540,7280,7280,7280,7280,0
|
|
20250102,120200,62799540,7280,7280,7280,7280,0
|
|
20250102,120100,62799540,7280,7280,7280,7280,0
|
|
20250102,120000,62799540,7280,7280,7280,7280,155
|
|
20250102,115900,61671140,7290,7290,7290,7290,0
|
|
20250102,115800,61671140,7290,7290,7290,7290,0
|
|
20250102,115700,61671140,7290,7290,7290,7290,0
|
|
20250102,115600,61671140,7290,7290,7290,7290,1
|
|
20250102,115500,61663850,7290,7290,7290,7290,0
|
|
20250102,115400,61663850,7290,7290,7290,7290,0
|
|
20250102,115300,61663850,7290,7290,7290,7290,295
|
|
20250102,115200,59513300,7310,7310,7310,7310,0
|
|
20250102,115100,59513300,7310,7310,7310,7310,0
|
|
20250102,115000,59513300,7310,7310,7310,7310,1
|
|
20250102,114900,59505990,7300,7300,7300,7300,103
|
|
20250102,114800,58754090,7300,7300,7300,7300,0
|
|
20250102,114700,58754090,7300,7300,7300,7300,0
|
|
20250102,114600,58754090,7300,7300,7300,7300,0
|
|
20250102,114500,58754090,7300,7300,7300,7300,0
|
|
20250102,114400,58754090,7300,7300,7300,7300,0
|
|
20250102,114300,58754090,7300,7300,7300,7300,1
|
|
20250102,114200,58746790,7290,7290,7290,7290,7
|
|
20250102,114100,58695760,7290,7290,7290,7290,6
|
|
20250102,114000,58652020,7300,7300,7300,7300,0
|
|
20250102,113900,58652020,7300,7300,7300,7300,0
|
|
20250102,113800,58652020,7300,7300,7300,7300,0
|
|
20250102,113700,58652020,7300,7300,7300,7300,0
|
|
20250102,113600,58652020,7300,7300,7300,7300,0
|
|
20250102,113500,58652020,7300,7300,7300,7300,0
|
|
20250102,113400,58652020,7300,7300,7300,7300,0
|
|
20250102,113300,58652020,7300,7300,7300,7300,0
|
|
20250102,113200,58652020,7300,7300,7300,7300,0
|
|
20250102,113100,58652020,7300,7300,7300,7300,1
|
|
20250102,113000,58644720,7290,7290,7290,7290,0
|
|
20250102,112900,58644720,7290,7290,7290,7290,2
|
|
20250102,112800,58630140,7290,7300,7300,7290,3
|
|
20250102,112700,58608260,7290,7290,7290,7290,0
|
|
20250102,112600,58608260,7290,7290,7290,7290,0
|
|
20250102,112500,58608260,7290,7290,7290,7290,32
|
|
20250102,112400,58374980,7300,7300,7300,7300,0
|
|
20250102,112300,58374980,7300,7300,7300,7300,0
|
|
20250102,112200,58374980,7300,7300,7300,7300,0
|
|
20250102,112100,58374980,7300,7300,7300,7300,1
|
|
20250102,112000,58367680,7300,7300,7300,7290,666
|
|
20250102,111900,53512160,7310,7310,7310,7310,0
|
|
20250102,111800,53512160,7310,7300,7310,7300,2
|
|
20250102,111700,53497550,7300,7300,7300,7300,0
|
|
20250102,111600,53497550,7300,7300,7300,7300,0
|
|
20250102,111500,53497550,7300,7300,7300,7300,10
|
|
20250102,111400,53424550,7310,7310,7310,7310,4
|
|
20250102,111300,53395310,7320,7320,7320,7320,1
|
|
20250102,111200,53387990,7330,7330,7330,7330,0
|
|
20250102,111100,53387990,7330,7330,7330,7330,0
|
|
20250102,111000,53387990,7330,7330,7330,7330,0
|
|
20250102,110900,53387990,7330,7330,7330,7330,0
|
|
20250102,110800,53387990,7330,7330,7330,7330,0
|
|
20250102,110700,53387990,7330,7330,7330,7330,1
|
|
20250102,110600,53380660,7300,7310,7310,7300,4
|
|
20250102,110500,53351450,7300,7300,7300,7300,6
|
|
20250102,110400,53307650,7330,7330,7330,7330,0
|
|
20250102,110300,53307650,7330,7330,7330,7330,1
|
|
20250102,110200,53300320,7300,7300,7300,7300,0
|
|
20250102,110100,53300320,7300,7300,7300,7300,0
|
|
20250102,110000,53300320,7300,7300,7300,7300,312
|
|
20250102,105900,51022720,7300,7300,7300,7300,4
|
|
20250102,105800,50993520,7330,7330,7330,7330,0
|
|
20250102,105700,50993520,7330,7330,7330,7330,0
|
|
20250102,105600,50993520,7330,7330,7330,7330,0
|
|
20250102,105500,50993520,7330,7330,7330,7320,154
|
|
20250102,105400,49866120,7330,7330,7330,7330,0
|
|
20250102,105300,49866120,7330,7330,7330,7330,1
|
|
20250102,105200,49858790,7330,7330,7330,7330,0
|
|
20250102,105100,49858790,7330,7330,7330,7330,0
|
|
20250102,105000,49858790,7330,7330,7330,7330,0
|
|
20250102,104900,49858790,7330,7330,7330,7330,1
|
|
20250102,104800,49851460,7300,7300,7300,7300,4
|
|
20250102,104700,49822260,7310,7330,7330,7310,10
|
|
20250102,104600,49749140,7310,7310,7310,7310,0
|
|
20250102,104500,49749140,7310,7310,7310,7310,15
|
|
20250102,104400,49639490,7330,7330,7330,7330,0
|
|
20250102,104300,49639490,7330,7330,7330,7330,1
|
|
20250102,104200,49632160,7310,7310,7310,7310,5
|
|
20250102,104100,49595610,7330,7330,7330,7330,0
|
|
20250102,104000,49595610,7330,7330,7330,7330,0
|
|
20250102,103900,49595610,7330,7330,7330,7330,0
|
|
20250102,103800,49595610,7330,7330,7330,7330,2
|
|
20250102,103700,49580950,7310,7310,7310,7310,0
|
|
20250102,103600,49580950,7310,7310,7310,7310,0
|
|
20250102,103500,49580950,7310,7310,7330,7310,45
|
|
20250102,103400,49251980,7330,7330,7330,7330,1
|
|
20250102,103300,49244650,7320,7320,7320,7320,0
|
|
20250102,103200,49244650,7320,7320,7320,7320,0
|
|
20250102,103100,49244650,7320,7320,7320,7320,4
|
|
20250102,103000,49215370,7330,7340,7340,7330,38
|
|
20250102,102900,48936470,7350,7350,7350,7350,0
|
|
20250102,102800,48936470,7350,7340,7350,7340,269
|
|
20250102,102700,46962000,7340,7340,7340,7340,0
|
|
20250102,102600,46962000,7340,7340,7340,7340,2
|
|
20250102,102500,46947320,7340,7340,7340,7340,190
|
|
20250102,102400,45552720,7340,7340,7340,7340,0
|
|
20250102,102300,45552720,7340,7340,7340,7340,26
|
|
20250102,102200,45361880,7340,7340,7340,7340,35
|
|
20250102,102100,45104980,7340,7340,7340,7340,0
|
|
20250102,102000,45104980,7340,7340,7340,7340,0
|
|
20250102,101900,45104980,7340,7340,7340,7340,1
|
|
20250102,101800,45097640,7340,7330,7340,7330,21
|
|
20250102,101700,44943660,7330,7330,7330,7330,0
|
|
20250102,101600,44943660,7330,7330,7330,7330,40
|
|
20250102,101500,44650460,7350,7350,7350,7350,0
|
|
20250102,101400,44650460,7350,7320,7350,7320,300
|
|
20250102,101300,42452230,7340,7340,7340,7340,0
|
|
20250102,101200,42452230,7340,7340,7340,7340,0
|
|
20250102,101100,42452230,7340,7340,7340,7340,0
|
|
20250102,101000,42452230,7340,7340,7340,7340,0
|
|
20250102,100900,42452230,7340,7340,7340,7340,0
|
|
20250102,100800,42452230,7340,7340,7340,7340,1
|
|
20250102,100700,42444890,7310,7310,7310,7310,0
|
|
20250102,100600,42444890,7310,7310,7310,7310,0
|
|
20250102,100500,42444890,7310,7310,7310,7310,200
|
|
20250102,100400,40982890,7340,7300,7420,7290,3160
|
|
20250102,100300,17584020,7310,7310,7310,7310,0
|
|
20250102,100200,17584020,7310,7290,7310,7290,308
|
|
20250102,100100,15335710,7290,7290,7290,7280,49
|
|
20250102,100000,14978600,7300,7290,7450,7280,2054
|