580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183700,50556460,9750,9750,9750,9750,401
|
|
20250123,183600,50556460,9750,9750,9750,9750,0
|
|
20250123,183500,50556460,9750,9750,9750,9750,0
|
|
20250123,183400,50556460,9750,9750,9750,9750,0
|
|
20250123,183300,50556460,9750,9750,9750,9750,0
|
|
20250123,183200,50556460,9750,9750,9750,9750,0
|
|
20250123,183100,50556460,9750,9750,9750,9750,0
|
|
20250123,183000,50556460,9750,9750,9750,9750,0
|
|
20250123,182900,50556460,9750,9750,9750,9750,0
|
|
20250123,182800,50556460,9750,9750,9750,9750,0
|
|
20250123,182700,50556460,9750,9750,9750,9750,0
|
|
20250123,182600,50556460,9750,9750,9750,9750,0
|
|
20250123,182500,50556460,9750,9750,9750,9750,0
|
|
20250123,182400,50556460,9750,9750,9750,9750,0
|
|
20250123,182300,50556460,9750,9750,9750,9750,0
|
|
20250123,182200,50556460,9750,9750,9750,9750,0
|
|
20250123,182100,50556460,9750,9750,9750,9750,0
|
|
20250123,182000,50556460,9750,9750,9750,9750,0
|
|
20250123,181900,50556460,9750,9750,9750,9750,0
|
|
20250123,181800,50556460,9750,9750,9750,9750,0
|
|
20250123,181700,50556460,9750,9750,9750,9750,0
|
|
20250123,181600,50556460,9750,9750,9750,9750,0
|
|
20250123,181500,50556460,9750,9750,9750,9750,0
|
|
20250123,181400,50556460,9750,9750,9750,9750,0
|
|
20250123,181300,50556460,9750,9750,9750,9750,0
|
|
20250123,181200,50556460,9750,9750,9750,9750,0
|
|
20250123,181100,50556460,9750,9750,9750,9750,0
|
|
20250123,181000,50556460,9750,9750,9750,9750,0
|
|
20250123,180900,50556460,9750,9750,9750,9750,0
|
|
20250123,180800,50556460,9750,9750,9750,9750,0
|
|
20250123,180700,50556460,9750,9750,9750,9750,401
|
|
20250123,180600,50556460,9750,9750,9750,9750,0
|
|
20250123,180500,50556460,9750,9750,9750,9750,0
|
|
20250123,180400,50556460,9750,9750,9750,9750,0
|
|
20250123,180300,50556460,9750,9750,9750,9750,0
|
|
20250123,180200,50556460,9750,9750,9750,9750,0
|
|
20250123,180100,50556460,9750,9750,9750,9750,0
|
|
20250123,180000,50556460,9750,9750,9750,9750,0
|
|
20250123,175900,50556460,9750,9750,9750,9750,0
|
|
20250123,175800,50556460,9750,9750,9750,9750,0
|
|
20250123,175700,50556460,9750,9750,9750,9750,0
|
|
20250123,175600,50556460,9750,9750,9750,9750,0
|
|
20250123,175500,50556460,9750,9750,9750,9750,0
|
|
20250123,175400,50556460,9750,9750,9750,9750,0
|
|
20250123,175300,50556460,9750,9750,9750,9750,0
|
|
20250123,175200,50556460,9750,9750,9750,9750,0
|
|
20250123,175100,50556460,9750,9750,9750,9750,0
|
|
20250123,175000,50556460,9750,9750,9750,9750,0
|
|
20250123,174900,50556460,9750,9750,9750,9750,0
|
|
20250123,174800,50556460,9750,9750,9750,9750,0
|
|
20250123,174700,50556460,9750,9750,9750,9750,0
|
|
20250123,174600,50556460,9750,9750,9750,9750,0
|
|
20250123,174500,50556460,9750,9750,9750,9750,0
|
|
20250123,174400,50556460,9750,9750,9750,9750,0
|
|
20250123,174300,50556460,9750,9750,9750,9750,0
|
|
20250123,174200,50556460,9750,9750,9750,9750,0
|
|
20250123,174100,50556460,9750,9750,9750,9750,0
|
|
20250123,174000,50556460,9750,9750,9750,9750,0
|
|
20250123,173900,50556460,9750,9750,9750,9750,0
|
|
20250123,173800,50556460,9750,9750,9750,9750,0
|
|
20250123,173700,50556460,9750,9750,9750,9750,401
|
|
20250123,173600,50556460,9750,9750,9750,9750,0
|
|
20250123,173500,50556460,9750,9750,9750,9750,0
|
|
20250123,173400,50556460,9750,9750,9750,9750,0
|
|
20250123,173300,50556460,9750,9750,9750,9750,0
|
|
20250123,173200,50556460,9750,9750,9750,9750,0
|
|
20250123,173100,50556460,9750,9750,9750,9750,0
|
|
20250123,173000,50556460,9750,9750,9750,9750,0
|
|
20250123,172900,50556460,9750,9750,9750,9750,0
|
|
20250123,172800,50556460,9750,9750,9750,9750,0
|
|
20250123,172700,50556460,9750,9750,9750,9750,0
|
|
20250123,172600,50556460,9750,9750,9750,9750,0
|
|
20250123,172500,50556460,9750,9750,9750,9750,0
|
|
20250123,172400,50556460,9750,9750,9750,9750,0
|
|
20250123,172300,50556460,9750,9750,9750,9750,0
|
|
20250123,172200,50556460,9750,9750,9750,9750,0
|
|
20250123,172100,50556460,9750,9750,9750,9750,0
|
|
20250123,172000,50556460,9750,9750,9750,9750,0
|
|
20250123,171900,50556460,9750,9750,9750,9750,0
|
|
20250123,171800,50556460,9750,9750,9750,9750,0
|
|
20250123,171700,50556460,9750,9750,9750,9750,0
|
|
20250123,171600,50556460,9750,9750,9750,9750,0
|
|
20250123,171500,50556460,9750,9750,9750,9750,0
|
|
20250123,171400,50556460,9750,9750,9750,9750,0
|
|
20250123,171300,50556460,9750,9750,9750,9750,0
|
|
20250123,171200,50556460,9750,9750,9750,9750,0
|
|
20250123,171100,50556460,9750,9750,9750,9750,0
|
|
20250123,171000,50556460,9750,9750,9750,9750,0
|
|
20250123,170900,50556460,9750,9750,9750,9750,0
|
|
20250123,170800,50556460,9750,9750,9750,9750,0
|
|
20250123,170700,50556460,9750,9750,9750,9750,401
|
|
20250123,170600,50556460,9750,9750,9750,9750,0
|
|
20250123,170500,50556460,9750,9750,9750,9750,0
|
|
20250123,170400,50556460,9750,9750,9750,9750,0
|
|
20250123,170300,50556460,9750,9750,9750,9750,0
|
|
20250123,170200,50556460,9750,9750,9750,9750,0
|
|
20250123,170100,50556460,9750,9750,9750,9750,0
|
|
20250123,170000,50556460,9750,9750,9750,9750,0
|
|
20250123,165900,50556460,9750,9750,9750,9750,0
|
|
20250123,165800,50556460,9750,9750,9750,9750,0
|
|
20250123,165700,50556460,9750,9750,9750,9750,0
|
|
20250123,165600,50556460,9750,9750,9750,9750,0
|
|
20250123,165500,50556460,9750,9750,9750,9750,0
|
|
20250123,165400,50556460,9750,9750,9750,9750,0
|
|
20250123,165300,50556460,9750,9750,9750,9750,0
|
|
20250123,165200,50556460,9750,9750,9750,9750,0
|
|
20250123,165100,50556460,9750,9750,9750,9750,0
|
|
20250123,165000,50556460,9750,9750,9750,9750,0
|
|
20250123,164900,50556460,9750,9750,9750,9750,0
|
|
20250123,164800,50556460,9750,9750,9750,9750,0
|
|
20250123,164700,50556460,9750,9750,9750,9750,0
|
|
20250123,164600,50556460,9750,9750,9750,9750,0
|
|
20250123,164500,50556460,9750,9750,9750,9750,0
|
|
20250123,164400,50556460,9750,9750,9750,9750,0
|
|
20250123,164300,50556460,9750,9750,9750,9750,0
|
|
20250123,164200,50556460,9750,9750,9750,9750,0
|
|
20250123,164100,50556460,9750,9750,9750,9750,0
|
|
20250123,164000,50556460,9750,9750,9750,9750,0
|
|
20250123,163900,50556460,9750,9750,9750,9750,0
|
|
20250123,163800,50556460,9750,9750,9750,9750,0
|
|
20250123,163700,50556460,9750,9750,9750,9750,401
|
|
20250123,163600,50556460,9750,9750,9750,9750,0
|
|
20250123,163500,50556460,9750,9750,9750,9750,0
|
|
20250123,163400,50556460,9750,9750,9750,9750,0
|
|
20250123,163300,50556460,9750,9750,9750,9750,0
|
|
20250123,163200,50556460,9750,9750,9750,9750,0
|
|
20250123,163100,50556460,9750,9750,9750,9750,0
|
|
20250123,163000,50556460,9750,9750,9750,9750,0
|
|
20250123,162900,50556460,9750,9750,9750,9750,0
|
|
20250123,162800,50556460,9750,9750,9750,9750,0
|
|
20250123,162700,50556460,9750,9750,9750,9750,0
|
|
20250123,162600,50556460,9750,9750,9750,9750,0
|
|
20250123,162500,50556460,9750,9750,9750,9750,0
|
|
20250123,162400,50556460,9750,9750,9750,9750,0
|
|
20250123,162300,50556460,9750,9750,9750,9750,0
|
|
20250123,162200,50556460,9750,9750,9750,9750,0
|
|
20250123,162100,50556460,9750,9750,9750,9750,0
|
|
20250123,162000,50556460,9750,9750,9750,9750,0
|
|
20250123,161900,50556460,9750,9750,9750,9750,0
|
|
20250123,161800,50556460,9750,9750,9750,9750,0
|
|
20250123,161700,50556460,9750,9750,9750,9750,0
|
|
20250123,161600,50556460,9750,9750,9750,9750,0
|
|
20250123,161500,50556460,9750,9750,9750,9750,0
|
|
20250123,161400,50556460,9750,9750,9750,9750,0
|
|
20250123,161300,50556460,9750,9750,9750,9750,0
|
|
20250123,161200,50556460,9750,9750,9750,9750,0
|
|
20250123,161100,50556460,9750,9750,9750,9750,0
|
|
20250123,161000,50556460,9750,9750,9750,9750,0
|
|
20250123,160900,50556460,9750,9750,9750,9750,0
|
|
20250123,160800,50556460,9750,9750,9750,9750,0
|
|
20250123,160700,50556460,9750,9750,9750,9750,401
|
|
20250123,160600,50556460,9750,9750,9750,9750,0
|
|
20250123,160500,50556460,9750,9750,9750,9750,0
|
|
20250123,160400,50556460,9750,9750,9750,9750,0
|
|
20250123,160300,50556460,9750,9750,9750,9750,0
|
|
20250123,160200,50556460,9750,9750,9750,9750,0
|
|
20250123,160100,50556460,9750,9750,9750,9750,0
|
|
20250123,160000,50556460,9750,9750,9750,9750,0
|
|
20250123,155900,50556460,9750,9750,9750,9750,0
|
|
20250123,155800,50556460,9750,9750,9750,9750,0
|
|
20250123,155700,50556460,9750,9750,9750,9750,0
|
|
20250123,155600,50556460,9750,9750,9750,9750,0
|
|
20250123,155500,50556460,9750,9750,9750,9750,0
|
|
20250123,155400,50556460,9750,9750,9750,9750,0
|
|
20250123,155300,50556460,9750,9750,9750,9750,0
|
|
20250123,155200,50556460,9750,9750,9750,9750,0
|
|
20250123,155100,50556460,9750,9750,9750,9750,0
|
|
20250123,155000,50556460,9750,9750,9750,9750,0
|
|
20250123,154900,50556460,9750,9750,9750,9750,0
|
|
20250123,154800,50556460,9750,9750,9750,9750,0
|
|
20250123,154700,50556460,9750,9750,9750,9750,0
|
|
20250123,154600,50556460,9750,9750,9750,9750,0
|
|
20250123,154500,50556460,9750,9750,9750,9750,0
|
|
20250123,154400,50556460,9750,9750,9750,9750,0
|
|
20250123,154300,50556460,9750,9750,9750,9750,0
|
|
20250123,154200,50556460,9750,9750,9750,9750,0
|
|
20250123,154100,50556460,9750,9750,9750,9750,0
|
|
20250123,154000,50556460,9750,9750,9750,9750,0
|
|
20250123,153900,50556460,9750,9750,9750,9750,0
|
|
20250123,153800,50556460,9750,9750,9750,9750,0
|
|
20250123,153700,50556460,9750,9750,9750,9750,401
|
|
20250123,153600,50556460,9750,9750,9750,9750,0
|
|
20250123,153500,50556460,9750,9750,9750,9750,0
|
|
20250123,153400,50556460,9750,9750,9750,9750,0
|
|
20250123,153300,50556460,9750,9750,9750,9750,0
|
|
20250123,153200,50556460,9750,9750,9750,9750,0
|
|
20250123,153100,50556460,9750,9750,9750,9750,0
|
|
20250123,153000,50556460,9750,9750,9750,9750,401
|
|
20250123,152900,46646710,9760,9760,9760,9760,0
|
|
20250123,152800,46646710,9760,9760,9760,9760,0
|
|
20250123,152700,46646710,9760,9760,9760,9760,0
|
|
20250123,152600,46646710,9760,9760,9760,9760,0
|
|
20250123,152500,46646710,9760,9760,9760,9760,0
|
|
20250123,152400,46646710,9760,9760,9760,9760,0
|
|
20250123,152300,46646710,9760,9760,9760,9760,0
|
|
20250123,152200,46646710,9760,9760,9760,9760,0
|
|
20250123,152100,46646710,9760,9760,9760,9760,0
|
|
20250123,152000,46646710,9760,9760,9760,9760,0
|
|
20250123,151900,46646710,9760,9760,9760,9760,0
|
|
20250123,151800,46646710,9760,9760,9760,9760,96
|
|
20250123,151700,45709750,9760,9760,9760,9760,469
|
|
20250123,151600,41132310,9760,9760,9760,9760,635
|
|
20250123,151500,34934710,9750,9750,9750,9750,0
|
|
20250123,151400,34934710,9750,9750,9750,9750,0
|
|
20250123,151300,34934710,9750,9750,9750,9750,0
|
|
20250123,151200,34934710,9750,9750,9750,9750,7
|
|
20250123,151100,34866460,9750,9750,9750,9750,0
|
|
20250123,151000,34866460,9750,9750,9750,9750,0
|
|
20250123,150900,34866460,9750,9750,9750,9750,0
|
|
20250123,150800,34866460,9750,9750,9750,9750,0
|
|
20250123,150700,34866460,9750,9750,9750,9750,0
|
|
20250123,150600,34866460,9750,9750,9750,9750,0
|
|
20250123,150500,34866460,9750,9750,9750,9750,0
|
|
20250123,150400,34866460,9750,9750,9750,9750,0
|
|
20250123,150300,34866460,9750,9750,9750,9750,66
|
|
20250123,150200,34222960,9740,9740,9740,9740,11
|
|
20250123,150100,34115820,9740,9740,9740,9740,0
|
|
20250123,150000,34115820,9740,9740,9740,9740,0
|
|
20250123,145900,34115820,9740,9740,9740,9740,44
|
|
20250123,145800,33687260,9740,9760,9760,9740,283
|
|
20250123,145700,30926650,9760,9760,9760,9760,0
|
|
20250123,145600,30926650,9760,9760,9760,9760,0
|
|
20250123,145500,30926650,9760,9760,9760,9760,0
|
|
20250123,145400,30926650,9760,9760,9760,9760,0
|
|
20250123,145300,30926650,9760,9760,9760,9760,0
|
|
20250123,145200,30926650,9760,9760,9760,9760,0
|
|
20250123,145100,30926650,9760,9760,9760,9760,0
|
|
20250123,145000,30926650,9760,9760,9760,9760,0
|
|
20250123,144900,30926650,9760,9760,9760,9760,0
|
|
20250123,144800,30926650,9760,9760,9760,9760,0
|
|
20250123,144700,30926650,9760,9760,9760,9760,0
|
|
20250123,144600,30926650,9760,9760,9760,9760,0
|
|
20250123,144500,30926650,9760,9760,9760,9760,0
|
|
20250123,144400,30926650,9760,9760,9760,9760,0
|
|
20250123,144300,30926650,9760,9760,9760,9760,0
|
|
20250123,144200,30926650,9760,9760,9760,9760,0
|
|
20250123,144100,30926650,9760,9760,9760,9760,0
|
|
20250123,144000,30926650,9760,9760,9760,9760,0
|
|
20250123,143900,30926650,9760,9760,9760,9760,0
|
|
20250123,143800,30926650,9760,9760,9760,9760,0
|
|
20250123,143700,30926650,9760,9760,9760,9760,0
|
|
20250123,143600,30926650,9760,9760,9760,9760,0
|
|
20250123,143500,30926650,9760,9760,9760,9760,0
|
|
20250123,143400,30926650,9760,9760,9760,9760,0
|
|
20250123,143300,30926650,9760,9760,9760,9760,0
|
|
20250123,143200,30926650,9760,9760,9760,9760,16
|
|
20250123,143100,30770490,9760,9770,9770,9760,11
|
|
20250123,143000,30663110,9790,9790,9790,9790,0
|
|
20250123,142900,30663110,9790,9790,9790,9790,0
|
|
20250123,142800,30663110,9790,9790,9790,9790,0
|
|
20250123,142700,30663110,9790,9790,9790,9790,0
|
|
20250123,142600,30663110,9790,9790,9790,9790,0
|
|
20250123,142500,30663110,9790,9790,9790,9790,0
|
|
20250123,142400,30663110,9790,9790,9790,9790,0
|
|
20250123,142300,30663110,9790,9790,9790,9790,0
|
|
20250123,142200,30663110,9790,9790,9790,9790,0
|
|
20250123,142100,30663110,9790,9790,9790,9790,0
|
|
20250123,142000,30663110,9790,9790,9790,9790,0
|
|
20250123,141900,30663110,9790,9790,9790,9790,0
|
|
20250123,141800,30663110,9790,9790,9790,9790,0
|
|
20250123,141700,30663110,9790,9790,9790,9790,0
|
|
20250123,141600,30663110,9790,9790,9790,9790,0
|
|
20250123,141500,30663110,9790,9790,9790,9790,0
|
|
20250123,141400,30663110,9790,9790,9790,9790,0
|
|
20250123,141300,30663110,9790,9790,9790,9790,0
|
|
20250123,141200,30663110,9790,9790,9790,9790,0
|
|
20250123,141100,30663110,9790,9790,9790,9790,0
|
|
20250123,141000,30663110,9790,9790,9790,9790,0
|
|
20250123,140900,30663110,9790,9790,9790,9790,0
|
|
20250123,140800,30663110,9790,9790,9790,9790,0
|
|
20250123,140700,30663110,9790,9790,9790,9790,0
|
|
20250123,140600,30663110,9790,9790,9790,9790,0
|
|
20250123,140500,30663110,9790,9790,9790,9790,0
|
|
20250123,140400,30663110,9790,9790,9790,9790,0
|
|
20250123,140300,30663110,9790,9790,9790,9790,0
|
|
20250123,140200,30663110,9790,9790,9790,9790,0
|
|
20250123,140100,30663110,9790,9790,9790,9790,0
|
|
20250123,140000,30663110,9790,9790,9790,9790,0
|
|
20250123,135900,30663110,9790,9790,9790,9790,0
|
|
20250123,135800,30663110,9790,9790,9790,9790,0
|
|
20250123,135700,30663110,9790,9790,9790,9790,0
|
|
20250123,135600,30663110,9790,9790,9790,9790,0
|
|
20250123,135500,30663110,9790,9790,9790,9790,0
|
|
20250123,135400,30663110,9790,9790,9790,9790,0
|
|
20250123,135300,30663110,9790,9790,9790,9790,0
|
|
20250123,135200,30663110,9790,9780,9790,9780,2
|
|
20250123,135100,30643540,9760,9760,9760,9760,0
|
|
20250123,135000,30643540,9760,9760,9760,9760,0
|
|
20250123,134900,30643540,9760,9760,9760,9760,0
|
|
20250123,134800,30643540,9760,9760,9760,9760,0
|
|
20250123,134700,30643540,9760,9760,9760,9760,0
|
|
20250123,134600,30643540,9760,9760,9760,9760,0
|
|
20250123,134500,30643540,9760,9760,9760,9760,0
|
|
20250123,134400,30643540,9760,9760,9760,9760,0
|
|
20250123,134300,30643540,9760,9760,9760,9760,0
|
|
20250123,134200,30643540,9760,9760,9760,9760,0
|
|
20250123,134100,30643540,9760,9760,9760,9760,832
|
|
20250123,134000,22523220,9750,9750,9750,9750,0
|
|
20250123,133900,22523220,9750,9750,9750,9750,0
|
|
20250123,133800,22523220,9750,9750,9750,9750,0
|
|
20250123,133700,22523220,9750,9750,9750,9750,0
|
|
20250123,133600,22523220,9750,9750,9750,9750,0
|
|
20250123,133500,22523220,9750,9750,9750,9750,0
|
|
20250123,133400,22523220,9750,9750,9750,9750,0
|
|
20250123,133300,22523220,9750,9750,9750,9750,0
|
|
20250123,133200,22523220,9750,9750,9750,9750,0
|
|
20250123,133100,22523220,9750,9750,9750,9750,0
|
|
20250123,133000,22523220,9750,9750,9750,9750,0
|
|
20250123,132900,22523220,9750,9750,9750,9750,0
|
|
20250123,132800,22523220,9750,9750,9750,9750,0
|
|
20250123,132700,22523220,9750,9750,9750,9750,5
|
|
20250123,132600,22474470,9760,9760,9760,9760,0
|
|
20250123,132500,22474470,9760,9760,9760,9760,10
|
|
20250123,132400,22376870,9760,9760,9760,9760,0
|
|
20250123,132300,22376870,9760,9760,9760,9760,0
|
|
20250123,132200,22376870,9760,9760,9760,9760,0
|
|
20250123,132100,22376870,9760,9760,9760,9760,0
|
|
20250123,132000,22376870,9760,9760,9760,9760,0
|
|
20250123,131900,22376870,9760,9760,9760,9760,0
|
|
20250123,131800,22376870,9760,9760,9760,9760,0
|
|
20250123,131700,22376870,9760,9760,9760,9760,0
|
|
20250123,131600,22376870,9760,9760,9760,9760,0
|
|
20250123,131500,22376870,9760,9760,9760,9760,0
|
|
20250123,131400,22376870,9760,9760,9760,9760,0
|
|
20250123,131300,22376870,9760,9760,9760,9760,1
|
|
20250123,131200,22367110,9750,9750,9750,9750,0
|
|
20250123,131100,22367110,9750,9750,9750,9750,0
|
|
20250123,131000,22367110,9750,9750,9750,9750,0
|
|
20250123,130900,22367110,9750,9750,9750,9750,0
|
|
20250123,130800,22367110,9750,9750,9750,9750,0
|
|
20250123,130700,22367110,9750,9750,9750,9750,0
|
|
20250123,130600,22367110,9750,9750,9750,9750,0
|
|
20250123,130500,22367110,9750,9750,9750,9750,0
|
|
20250123,130400,22367110,9750,9770,9770,9750,1000
|
|
20250123,130300,12616240,9770,9770,9770,9770,0
|
|
20250123,130200,12616240,9770,9770,9770,9770,0
|
|
20250123,130100,12616240,9770,9770,9770,9770,0
|
|
20250123,130000,12616240,9770,9770,9770,9770,5
|
|
20250123,125900,12567390,9800,9800,9800,9800,0
|
|
20250123,125800,12567390,9800,9800,9800,9800,0
|
|
20250123,125700,12567390,9800,9800,9800,9800,0
|
|
20250123,125600,12567390,9800,9800,9800,9800,0
|
|
20250123,125500,12567390,9800,9800,9800,9800,0
|
|
20250123,125400,12567390,9800,9800,9800,9800,0
|
|
20250123,125300,12567390,9800,9800,9800,9800,0
|
|
20250123,125200,12567390,9800,9800,9800,9800,0
|
|
20250123,125100,12567390,9800,9800,9800,9800,0
|
|
20250123,125000,12567390,9800,9800,9800,9800,0
|
|
20250123,124900,12567390,9800,9800,9800,9800,0
|
|
20250123,124800,12567390,9800,9800,9800,9800,0
|
|
20250123,124700,12567390,9800,9800,9800,9800,0
|
|
20250123,124600,12567390,9800,9800,9800,9800,0
|
|
20250123,124500,12567390,9800,9800,9800,9800,0
|
|
20250123,124400,12567390,9800,9800,9800,9800,0
|
|
20250123,124300,12567390,9800,9800,9800,9800,0
|
|
20250123,124200,12567390,9800,9800,9800,9800,0
|
|
20250123,124100,12567390,9800,9800,9800,9800,0
|
|
20250123,124000,12567390,9800,9800,9800,9800,0
|
|
20250123,123900,12567390,9800,9800,9800,9800,0
|
|
20250123,123800,12567390,9800,9800,9800,9800,0
|
|
20250123,123700,12567390,9800,9830,9830,9800,406
|
|
20250123,123600,8587800,9840,9840,9840,9840,0
|
|
20250123,123500,8587800,9840,9840,9840,9840,0
|
|
20250123,123400,8587800,9840,9840,9840,9840,0
|
|
20250123,123300,8587800,9840,9840,9840,9840,0
|
|
20250123,123200,8587800,9840,9840,9840,9840,0
|
|
20250123,123100,8587800,9840,9840,9840,9840,0
|
|
20250123,123000,8587800,9840,9840,9840,9840,0
|
|
20250123,122900,8587800,9840,9840,9840,9840,0
|
|
20250123,122800,8587800,9840,9840,9840,9840,0
|
|
20250123,122700,8587800,9840,9840,9840,9840,0
|
|
20250123,122600,8587800,9840,9840,9840,9840,0
|
|
20250123,122500,8587800,9840,9840,9840,9840,0
|
|
20250123,122400,8587800,9840,9840,9840,9840,0
|
|
20250123,122300,8587800,9840,9840,9840,9840,0
|
|
20250123,122200,8587800,9840,9840,9840,9840,0
|
|
20250123,122100,8587800,9840,9840,9840,9840,0
|
|
20250123,122000,8587800,9840,9840,9840,9840,0
|
|
20250123,121900,8587800,9840,9840,9840,9840,0
|
|
20250123,121800,8587800,9840,9840,9840,9840,0
|
|
20250123,121700,8587800,9840,9840,9840,9840,0
|
|
20250123,121600,8587800,9840,9840,9840,9840,10
|
|
20250123,121500,8489400,9840,9840,9840,9840,0
|
|
20250123,121400,8489400,9840,9840,9840,9840,1
|
|
20250123,121300,8479560,9850,9850,9850,9850,0
|
|
20250123,121200,8479560,9850,9850,9850,9850,0
|
|
20250123,121100,8479560,9850,9850,9850,9850,0
|
|
20250123,121000,8479560,9850,9850,9850,9850,0
|
|
20250123,120900,8479560,9850,9850,9850,9850,0
|
|
20250123,120800,8479560,9850,9850,9850,9850,0
|
|
20250123,120700,8479560,9850,9850,9850,9850,0
|
|
20250123,120600,8479560,9850,9850,9850,9850,0
|
|
20250123,120500,8479560,9850,9850,9850,9850,0
|
|
20250123,120400,8479560,9850,9850,9850,9850,0
|
|
20250123,120300,8479560,9850,9850,9850,9850,0
|
|
20250123,120200,8479560,9850,9850,9850,9850,0
|
|
20250123,120100,8479560,9850,9850,9850,9850,0
|
|
20250123,120000,8479560,9850,9850,9850,9850,0
|
|
20250123,115900,8479560,9850,9840,9850,9840,2
|
|
20250123,115800,8459870,9850,9850,9850,9850,0
|
|
20250123,115700,8459870,9850,9850,9850,9850,0
|
|
20250123,115600,8459870,9850,9820,9850,9820,5
|
|
20250123,115500,8410650,9860,9840,9860,9800,3
|
|
20250123,115400,8381150,9860,9860,9860,9860,0
|
|
20250123,115300,8381150,9860,9860,9860,9860,0
|
|
20250123,115200,8381150,9860,9860,9860,9860,0
|
|
20250123,115100,8381150,9860,9860,9860,9860,0
|
|
20250123,115000,8381150,9860,9800,9860,9800,10
|
|
20250123,114900,8282610,9860,9860,9860,9860,0
|
|
20250123,114800,8282610,9860,9860,9860,9860,0
|
|
20250123,114700,8282610,9860,9860,9860,9860,0
|
|
20250123,114600,8282610,9860,9860,9860,9860,0
|
|
20250123,114500,8282610,9860,9860,9860,9860,0
|
|
20250123,114400,8282610,9860,9860,9860,9860,0
|
|
20250123,114300,8282610,9860,9860,9860,9860,0
|
|
20250123,114200,8282610,9860,9860,9860,9860,0
|
|
20250123,114100,8282610,9860,9860,9860,9860,0
|
|
20250123,114000,8282610,9860,9860,9860,9860,0
|
|
20250123,113900,8282610,9860,9860,9860,9860,0
|
|
20250123,113800,8282610,9860,9860,9860,9860,0
|
|
20250123,113700,8282610,9860,9860,9860,9860,0
|
|
20250123,113600,8282610,9860,9860,9860,9860,0
|
|
20250123,113500,8282610,9860,9860,9860,9860,0
|
|
20250123,113400,8282610,9860,9860,9860,9860,1
|
|
20250123,113300,8272750,9880,9880,9880,9880,0
|
|
20250123,113200,8272750,9880,9800,9880,9800,24
|
|
20250123,113100,8037470,9800,9800,9800,9800,1
|
|
20250123,113000,8027670,9800,9800,9800,9800,1
|
|
20250123,112900,8017870,9800,9780,9800,9780,6
|
|
20250123,112800,7959170,9790,9790,9790,9790,1
|
|
20250123,112700,7949380,9800,9800,9800,9800,9
|
|
20250123,112600,7861180,9800,9800,9800,9800,1
|
|
20250123,112500,7851380,9800,9790,9800,9790,22
|
|
20250123,112400,7635990,9790,9790,9790,9790,0
|
|
20250123,112300,7635990,9790,9790,9790,9790,0
|
|
20250123,112200,7635990,9790,9780,9790,9780,2
|
|
20250123,112100,7616420,9780,9780,9780,9780,25
|
|
20250123,112000,7371920,9780,9780,9780,9780,0
|
|
20250123,111900,7371920,9780,9780,9780,9780,0
|
|
20250123,111800,7371920,9780,9780,9780,9780,0
|
|
20250123,111700,7371920,9780,9780,9780,9780,0
|
|
20250123,111600,7371920,9780,9780,9780,9780,2
|
|
20250123,111500,7352360,9780,9770,9780,9770,2
|
|
20250123,111400,7332810,9790,9790,9790,9790,0
|
|
20250123,111300,7332810,9790,9790,9790,9790,0
|
|
20250123,111200,7332810,9790,9790,9790,9790,0
|
|
20250123,111100,7332810,9790,9790,9790,9790,0
|
|
20250123,111000,7332810,9790,9790,9790,9790,0
|
|
20250123,110900,7332810,9790,9790,9790,9790,0
|
|
20250123,110800,7332810,9790,9790,9790,9790,0
|
|
20250123,110700,7332810,9790,9790,9790,9790,0
|
|
20250123,110600,7332810,9790,9790,9790,9790,0
|
|
20250123,110500,7332810,9790,9790,9790,9790,0
|
|
20250123,110400,7332810,9790,9790,9790,9790,0
|
|
20250123,110300,7332810,9790,9790,9790,9790,0
|
|
20250123,110200,7332810,9790,9790,9790,9790,0
|
|
20250123,110100,7332810,9790,9790,9790,9790,0
|
|
20250123,110000,7332810,9790,9790,9790,9790,0
|
|
20250123,105900,7332810,9790,9790,9790,9790,0
|
|
20250123,105800,7332810,9790,9790,9790,9790,0
|
|
20250123,105700,7332810,9790,9790,9790,9790,0
|
|
20250123,105600,7332810,9790,9790,9790,9790,0
|
|
20250123,105500,7332810,9790,9790,9790,9790,1
|
|
20250123,105400,7323020,9790,9790,9790,9790,0
|
|
20250123,105300,7323020,9790,9790,9790,9790,0
|
|
20250123,105200,7323020,9790,9790,9790,9790,0
|
|
20250123,105100,7323020,9790,9790,9790,9790,0
|
|
20250123,105000,7323020,9790,9790,9790,9790,0
|
|
20250123,104900,7323020,9790,9790,9790,9790,0
|
|
20250123,104800,7323020,9790,9790,9790,9790,0
|
|
20250123,104700,7323020,9790,9790,9790,9790,0
|
|
20250123,104600,7323020,9790,9790,9790,9790,0
|
|
20250123,104500,7323020,9790,9790,9790,9790,0
|
|
20250123,104400,7323020,9790,9790,9790,9790,0
|
|
20250123,104300,7323020,9790,9790,9790,9790,0
|
|
20250123,104200,7323020,9790,9790,9790,9790,0
|
|
20250123,104100,7323020,9790,9790,9790,9790,0
|
|
20250123,104000,7323020,9790,9780,9800,9780,31
|
|
20250123,103900,7019560,9760,9770,9770,9760,3
|
|
20250123,103800,6990270,9760,9760,9760,9760,0
|
|
20250123,103700,6990270,9760,9760,9760,9760,0
|
|
20250123,103600,6990270,9760,9760,9760,9760,0
|
|
20250123,103500,6990270,9760,9760,9760,9760,0
|
|
20250123,103400,6990270,9760,9760,9760,9760,0
|
|
20250123,103300,6990270,9760,9760,9760,9760,0
|
|
20250123,103200,6990270,9760,9760,9760,9760,0
|
|
20250123,103100,6990270,9760,9760,9760,9760,0
|
|
20250123,103000,6990270,9760,9760,9760,9760,0
|
|
20250123,102900,6990270,9760,9760,9760,9760,0
|
|
20250123,102800,6990270,9760,9760,9760,9760,0
|
|
20250123,102700,6990270,9760,9760,9760,9760,0
|
|
20250123,102600,6990270,9760,9800,9800,9760,137
|
|
20250123,102500,5648900,9810,9810,9810,9810,0
|
|
20250123,102400,5648900,9810,9810,9810,9810,0
|
|
20250123,102300,5648900,9810,9810,9810,9810,0
|
|
20250123,102200,5648900,9810,9810,9810,9810,0
|
|
20250123,102100,5648900,9810,9810,9810,9810,0
|
|
20250123,102000,5648900,9810,9810,9810,9810,0
|
|
20250123,101900,5648900,9810,9810,9810,9810,0
|
|
20250123,101800,5648900,9810,9810,9810,9810,0
|
|
20250123,101700,5648900,9810,9810,9810,9810,0
|
|
20250123,101600,5648900,9810,9810,9810,9810,1
|
|
20250123,101500,5639090,9800,9800,9800,9800,0
|
|
20250123,101400,5639090,9800,9800,9800,9800,0
|
|
20250123,101300,5639090,9800,9800,9800,9800,0
|
|
20250123,101200,5639090,9800,9800,9800,9800,0
|
|
20250123,101100,5639090,9800,9800,9800,9800,0
|
|
20250123,101000,5639090,9800,9800,9800,9800,0
|
|
20250123,100900,5639090,9800,9800,9800,9800,0
|
|
20250123,100800,5639090,9800,9800,9800,9800,0
|
|
20250123,100700,5639090,9800,9800,9800,9800,0
|
|
20250123,100600,5639090,9800,9800,9800,9800,0
|
|
20250123,100500,5639090,9800,9800,9800,9800,0
|
|
20250123,100400,5639090,9800,9800,9800,9800,0
|
|
20250123,100300,5639090,9800,9800,9800,9800,0
|
|
20250123,100200,5639090,9800,9800,9800,9800,0
|
|
20250123,100100,5639090,9800,9800,9800,9800,0
|
|
20250123,100000,5639090,9800,9800,9800,9800,0
|
|
20250123,095900,5639090,9800,9800,9800,9800,0
|
|
20250123,095800,5639090,9800,9800,9800,9800,0
|
|
20250123,095700,5639090,9800,9800,9800,9800,0
|
|
20250123,095600,5639090,9800,9800,9800,9800,0
|
|
20250123,095500,5639090,9800,9800,9800,9800,0
|
|
20250123,095400,5639090,9800,9800,9800,9800,0
|
|
20250123,095300,5639090,9800,9800,9800,9800,0
|
|
20250123,095200,5639090,9800,9800,9800,9800,0
|
|
20250123,095100,5639090,9800,9800,9800,9800,0
|
|
20250123,095000,5639090,9800,9800,9800,9800,0
|
|
20250123,094900,5639090,9800,9800,9800,9800,0
|
|
20250123,094800,5639090,9800,9800,9800,9800,0
|
|
20250123,094700,5639090,9800,9800,9800,9800,0
|
|
20250123,094600,5639090,9800,9800,9800,9800,0
|
|
20250123,094500,5639090,9800,9800,9800,9800,0
|
|
20250123,094400,5639090,9800,9800,9800,9800,0
|
|
20250123,094300,5639090,9800,9800,9800,9800,0
|
|
20250123,094200,5639090,9800,9800,9800,9800,0
|
|
20250123,094100,5639090,9800,9800,9800,9800,0
|
|
20250123,094000,5639090,9800,9800,9800,9800,0
|
|
20250123,093900,5639090,9800,9800,9800,9800,0
|
|
20250123,093800,5639090,9800,9800,9800,9800,0
|
|
20250123,093700,5639090,9800,9800,9800,9800,0
|
|
20250123,093600,5639090,9800,9800,9800,9800,131
|
|
20250123,093500,4355290,9800,9800,9800,9800,0
|
|
20250123,093400,4355290,9800,9810,9810,9800,2
|
|
20250123,093300,4335680,9810,9810,9810,9810,0
|
|
20250123,093200,4335680,9810,9810,9810,9810,0
|
|
20250123,093100,4335680,9810,9810,9810,9810,0
|
|
20250123,093000,4335680,9810,9810,9810,9810,0
|
|
20250123,092900,4335680,9810,9860,9860,9810,410
|
|
20250123,092800,296460,9860,9860,9860,9860,0
|
|
20250123,092700,296460,9860,9860,9860,9860,0
|
|
20250123,092600,296460,9860,9860,9860,9860,0
|
|
20250123,092500,296460,9860,9860,9860,9860,0
|
|
20250123,092400,296460,9860,9870,9870,9860,4
|
|
20250123,092300,257000,9880,9880,9880,9880,0
|
|
20250123,092200,257000,9880,9880,9880,9880,0
|
|
20250123,092100,257000,9880,9880,9880,9880,0
|
|
20250123,092000,257000,9880,9880,9880,9880,0
|
|
20250123,091900,257000,9880,9880,9880,9880,1
|
|
20250123,091800,247120,9890,9880,9890,9880,2
|
|
20250123,091700,227350,9880,9880,9880,9880,0
|
|
20250123,091600,227350,9880,9880,9880,9880,20
|
|
20250123,091500,29750,9920,9880,9920,9880,2
|
|
20250123,091400,9950,9950,9950,9950,9950,0
|
|
20250123,091300,9950,9950,9950,9950,9950,0
|
|
20250123,091200,9950,9950,9950,9950,9950,0
|
|
20250123,091100,9950,9950,9950,9950,9950,0
|
|
20250123,091000,9950,9950,9950,9950,9950,0
|
|
20250123,090900,9950,9950,9950,9950,9950,0
|
|
20250123,090800,9950,9950,9950,9950,9950,1
|
|
20250123,090700,0,9870,9870,9870,9870,0
|
|
20250123,090600,0,9870,9870,9870,9870,0
|
|
20250123,090500,0,9870,9870,9870,9870,0
|
|
20250123,090400,0,9870,9870,9870,9870,0
|
|
20250123,090300,0,9870,9870,9870,9870,0
|
|
20250123,090200,0,9870,9870,9870,9870,0
|
|
20250123,090100,0,9870,9870,9870,9870,0
|
|
20250123,090000,0,9870,9870,9870,9870,0
|