599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195600,26558950,7930,7930,7930,7930,11
|
|
20250102,195500,26558950,7930,7930,7930,7930,0
|
|
20250102,195400,26558950,7930,7930,7930,7930,0
|
|
20250102,195300,26558950,7930,7930,7930,7930,0
|
|
20250102,195200,26558950,7930,7930,7930,7930,0
|
|
20250102,195100,26558950,7930,7930,7930,7930,0
|
|
20250102,195000,26558950,7930,7930,7930,7930,0
|
|
20250102,194900,26558950,7930,7930,7930,7930,0
|
|
20250102,194800,26558950,7930,7930,7930,7930,0
|
|
20250102,194700,26558950,7930,7930,7930,7930,0
|
|
20250102,194600,26558950,7930,7930,7930,7930,0
|
|
20250102,194500,26558950,7930,7930,7930,7930,0
|
|
20250102,194400,26558950,7930,7930,7930,7930,0
|
|
20250102,194300,26558950,7930,7930,7930,7930,0
|
|
20250102,194200,26558950,7930,7930,7930,7930,0
|
|
20250102,194100,26558950,7930,7930,7930,7930,0
|
|
20250102,194000,26558950,7930,7930,7930,7930,0
|
|
20250102,193900,26558950,7930,7930,7930,7930,0
|
|
20250102,193800,26558950,7930,7930,7930,7930,0
|
|
20250102,193700,26558950,7930,7930,7930,7930,0
|
|
20250102,193600,26558950,7930,7930,7930,7930,0
|
|
20250102,193500,26558950,7930,7930,7930,7930,0
|
|
20250102,193400,26558950,7930,7930,7930,7930,0
|
|
20250102,193300,26558950,7930,7930,7930,7930,0
|
|
20250102,193200,26558950,7930,7930,7930,7930,0
|
|
20250102,193100,26558950,7930,7930,7930,7930,0
|
|
20250102,193000,26558950,7930,7930,7930,7930,0
|
|
20250102,192900,26558950,7930,7930,7930,7930,0
|
|
20250102,192800,26558950,7930,7930,7930,7930,0
|
|
20250102,192700,26558950,7930,7930,7930,7930,0
|
|
20250102,192600,26558950,7930,7930,7930,7930,11
|
|
20250102,192500,26558950,7930,7930,7930,7930,0
|
|
20250102,192400,26558950,7930,7930,7930,7930,0
|
|
20250102,192300,26558950,7930,7930,7930,7930,0
|
|
20250102,192200,26558950,7930,7930,7930,7930,0
|
|
20250102,192100,26558950,7930,7930,7930,7930,0
|
|
20250102,192000,26558950,7930,7930,7930,7930,0
|
|
20250102,191900,26558950,7930,7930,7930,7930,0
|
|
20250102,191800,26558950,7930,7930,7930,7930,0
|
|
20250102,191700,26558950,7930,7930,7930,7930,0
|
|
20250102,191600,26558950,7930,7930,7930,7930,0
|
|
20250102,191500,26558950,7930,7930,7930,7930,0
|
|
20250102,191400,26558950,7930,7930,7930,7930,0
|
|
20250102,191300,26558950,7930,7930,7930,7930,0
|
|
20250102,191200,26558950,7930,7930,7930,7930,0
|
|
20250102,191100,26558950,7930,7930,7930,7930,0
|
|
20250102,191000,26558950,7930,7930,7930,7930,0
|
|
20250102,190900,26558950,7930,7930,7930,7930,0
|
|
20250102,190800,26558950,7930,7930,7930,7930,0
|
|
20250102,190700,26558950,7930,7930,7930,7930,0
|
|
20250102,190600,26558950,7930,7930,7930,7930,0
|
|
20250102,190500,26558950,7930,7930,7930,7930,0
|
|
20250102,190400,26558950,7930,7930,7930,7930,0
|
|
20250102,190300,26558950,7930,7930,7930,7930,0
|
|
20250102,190200,26558950,7930,7930,7930,7930,0
|
|
20250102,190100,26558950,7930,7930,7930,7930,0
|
|
20250102,190000,26558950,7930,7930,7930,7930,0
|
|
20250102,185900,26558950,7930,7930,7930,7930,0
|
|
20250102,185800,26558950,7930,7930,7930,7930,0
|
|
20250102,185700,26558950,7930,7930,7930,7930,0
|
|
20250102,185600,26558950,7930,7930,7930,7930,11
|
|
20250102,185500,26558950,7930,7930,7930,7930,0
|
|
20250102,185400,26558950,7930,7930,7930,7930,0
|
|
20250102,185300,26558950,7930,7930,7930,7930,0
|
|
20250102,185200,26558950,7930,7930,7930,7930,0
|
|
20250102,185100,26558950,7930,7930,7930,7930,0
|
|
20250102,185000,26558950,7930,7930,7930,7930,0
|
|
20250102,184900,26558950,7930,7930,7930,7930,0
|
|
20250102,184800,26558950,7930,7930,7930,7930,0
|
|
20250102,184700,26558950,7930,7930,7930,7930,0
|
|
20250102,184600,26558950,7930,7930,7930,7930,0
|
|
20250102,184500,26558950,7930,7930,7930,7930,0
|
|
20250102,184400,26558950,7930,7930,7930,7930,0
|
|
20250102,184300,26558950,7930,7930,7930,7930,0
|
|
20250102,184200,26558950,7930,7930,7930,7930,0
|
|
20250102,184100,26558950,7930,7930,7930,7930,0
|
|
20250102,184000,26558950,7930,7930,7930,7930,0
|
|
20250102,183900,26558950,7930,7930,7930,7930,0
|
|
20250102,183800,26558950,7930,7930,7930,7930,0
|
|
20250102,183700,26558950,7930,7930,7930,7930,0
|
|
20250102,183600,26558950,7930,7930,7930,7930,0
|
|
20250102,183500,26558950,7930,7930,7930,7930,0
|
|
20250102,183400,26558950,7930,7930,7930,7930,0
|
|
20250102,183300,26558950,7930,7930,7930,7930,0
|
|
20250102,183200,26558950,7930,7930,7930,7930,0
|
|
20250102,183100,26558950,7930,7930,7930,7930,0
|
|
20250102,183000,26558950,7930,7930,7930,7930,0
|
|
20250102,182900,26558950,7930,7930,7930,7930,0
|
|
20250102,182800,26558950,7930,7930,7930,7930,0
|
|
20250102,182700,26558950,7930,7930,7930,7930,0
|
|
20250102,182600,26558950,7930,7930,7930,7930,11
|
|
20250102,182500,26558950,7930,7930,7930,7930,0
|
|
20250102,182400,26558950,7930,7930,7930,7930,0
|
|
20250102,182300,26558950,7930,7930,7930,7930,0
|
|
20250102,182200,26558950,7930,7930,7930,7930,0
|
|
20250102,182100,26558950,7930,7930,7930,7930,0
|
|
20250102,182000,26558950,7930,7930,7930,7930,0
|
|
20250102,181900,26558950,7930,7930,7930,7930,0
|
|
20250102,181800,26558950,7930,7930,7930,7930,0
|
|
20250102,181700,26558950,7930,7930,7930,7930,0
|
|
20250102,181600,26558950,7930,7930,7930,7930,0
|
|
20250102,181500,26558950,7930,7930,7930,7930,0
|
|
20250102,181400,26558950,7930,7930,7930,7930,0
|
|
20250102,181300,26558950,7930,7930,7930,7930,0
|
|
20250102,181200,26558950,7930,7930,7930,7930,0
|
|
20250102,181100,26558950,7930,7930,7930,7930,0
|
|
20250102,181000,26558950,7930,7930,7930,7930,0
|
|
20250102,180900,26558950,7930,7930,7930,7930,0
|
|
20250102,180800,26558950,7930,7930,7930,7930,0
|
|
20250102,180700,26558950,7930,7930,7930,7930,0
|
|
20250102,180600,26558950,7930,7930,7930,7930,0
|
|
20250102,180500,26558950,7930,7930,7930,7930,0
|
|
20250102,180400,26558950,7930,7930,7930,7930,0
|
|
20250102,180300,26558950,7930,7930,7930,7930,0
|
|
20250102,180200,26558950,7930,7930,7930,7930,0
|
|
20250102,180100,26558950,7930,7930,7930,7930,0
|
|
20250102,180000,26558950,7930,7930,7930,7930,0
|
|
20250102,175900,26558950,7930,7930,7930,7930,0
|
|
20250102,175800,26558950,7930,7930,7930,7930,0
|
|
20250102,175700,26558950,7930,7930,7930,7930,0
|
|
20250102,175600,26558950,7930,7930,7930,7930,11
|
|
20250102,175500,26558950,7930,7930,7930,7930,0
|
|
20250102,175400,26558950,7930,7930,7930,7930,0
|
|
20250102,175300,26558950,7930,7930,7930,7930,0
|
|
20250102,175200,26558950,7930,7930,7930,7930,0
|
|
20250102,175100,26558950,7930,7930,7930,7930,0
|
|
20250102,175000,26558950,7930,7930,7930,7930,0
|
|
20250102,174900,26558950,7930,7930,7930,7930,0
|
|
20250102,174800,26558950,7930,7930,7930,7930,0
|
|
20250102,174700,26558950,7930,7930,7930,7930,0
|
|
20250102,174600,26558950,7930,7930,7930,7930,0
|
|
20250102,174500,26558950,7930,7930,7930,7930,0
|
|
20250102,174400,26558950,7930,7930,7930,7930,0
|
|
20250102,174300,26558950,7930,7930,7930,7930,0
|
|
20250102,174200,26558950,7930,7930,7930,7930,0
|
|
20250102,174100,26558950,7930,7930,7930,7930,0
|
|
20250102,174000,26558950,7930,7930,7930,7930,0
|
|
20250102,173900,26558950,7930,7930,7930,7930,0
|
|
20250102,173800,26558950,7930,7930,7930,7930,0
|
|
20250102,173700,26558950,7930,7930,7930,7930,0
|
|
20250102,173600,26558950,7930,7930,7930,7930,0
|
|
20250102,173500,26558950,7930,7930,7930,7930,0
|
|
20250102,173400,26558950,7930,7930,7930,7930,0
|
|
20250102,173300,26558950,7930,7930,7930,7930,0
|
|
20250102,173200,26558950,7930,7930,7930,7930,0
|
|
20250102,173100,26558950,7930,7930,7930,7930,0
|
|
20250102,173000,26558950,7930,7930,7930,7930,0
|
|
20250102,172900,26558950,7930,7930,7930,7930,0
|
|
20250102,172800,26558950,7930,7930,7930,7930,0
|
|
20250102,172700,26558950,7930,7930,7930,7930,0
|
|
20250102,172600,26558950,7930,7930,7930,7930,11
|
|
20250102,172500,26558950,7930,7930,7930,7930,0
|
|
20250102,172400,26558950,7930,7930,7930,7930,0
|
|
20250102,172300,26558950,7930,7930,7930,7930,0
|
|
20250102,172200,26558950,7930,7930,7930,7930,0
|
|
20250102,172100,26558950,7930,7930,7930,7930,0
|
|
20250102,172000,26558950,7930,7930,7930,7930,0
|
|
20250102,171900,26558950,7930,7930,7930,7930,0
|
|
20250102,171800,26558950,7930,7930,7930,7930,0
|
|
20250102,171700,26558950,7930,7930,7930,7930,0
|
|
20250102,171600,26558950,7930,7930,7930,7930,0
|
|
20250102,171500,26558950,7930,7930,7930,7930,0
|
|
20250102,171400,26558950,7930,7930,7930,7930,0
|
|
20250102,171300,26558950,7930,7930,7930,7930,0
|
|
20250102,171200,26558950,7930,7930,7930,7930,0
|
|
20250102,171100,26558950,7930,7930,7930,7930,0
|
|
20250102,171000,26558950,7930,7930,7930,7930,0
|
|
20250102,170900,26558950,7930,7930,7930,7930,0
|
|
20250102,170800,26558950,7930,7930,7930,7930,0
|
|
20250102,170700,26558950,7930,7930,7930,7930,0
|
|
20250102,170600,26558950,7930,7930,7930,7930,0
|
|
20250102,170500,26558950,7930,7930,7930,7930,0
|
|
20250102,170400,26558950,7930,7930,7930,7930,0
|
|
20250102,170300,26558950,7930,7930,7930,7930,0
|
|
20250102,170200,26558950,7930,7930,7930,7930,0
|
|
20250102,170100,26558950,7930,7930,7930,7930,0
|
|
20250102,170000,26558950,7930,7930,7930,7930,0
|
|
20250102,165900,26558950,7930,7930,7930,7930,0
|
|
20250102,165800,26558950,7930,7930,7930,7930,0
|
|
20250102,165700,26558950,7930,7930,7930,7930,0
|
|
20250102,165600,26558950,7930,7930,7930,7930,11
|
|
20250102,165500,26558950,7930,7930,7930,7930,0
|
|
20250102,165400,26558950,7930,7930,7930,7930,0
|
|
20250102,165300,26558950,7930,7930,7930,7930,0
|
|
20250102,165200,26558950,7930,7930,7930,7930,0
|
|
20250102,165100,26558950,7930,7930,7930,7930,0
|
|
20250102,165000,26558950,7930,7930,7930,7930,0
|
|
20250102,164900,26558950,7930,7930,7930,7930,0
|
|
20250102,164800,26558950,7930,7930,7930,7930,0
|
|
20250102,164700,26558950,7930,7930,7930,7930,0
|
|
20250102,164600,26558950,7930,7930,7930,7930,0
|
|
20250102,164500,26558950,7930,7930,7930,7930,0
|
|
20250102,164400,26558950,7930,7930,7930,7930,0
|
|
20250102,164300,26558950,7930,7930,7930,7930,0
|
|
20250102,164200,26558950,7930,7930,7930,7930,0
|
|
20250102,164100,26558950,7930,7930,7930,7930,0
|
|
20250102,164000,26558950,7930,7930,7930,7930,0
|
|
20250102,163900,26558950,7930,7930,7930,7930,0
|
|
20250102,163800,26558950,7930,7930,7930,7930,0
|
|
20250102,163700,26558950,7930,7930,7930,7930,0
|
|
20250102,163600,26558950,7930,7930,7930,7930,0
|
|
20250102,163500,26558950,7930,7930,7930,7930,0
|
|
20250102,163400,26558950,7930,7930,7930,7930,0
|
|
20250102,163300,26558950,7930,7930,7930,7930,0
|
|
20250102,163200,26558950,7930,7930,7930,7930,0
|
|
20250102,163100,26558950,7930,7930,7930,7930,0
|
|
20250102,163000,26558950,7930,7930,7930,7930,0
|
|
20250102,162900,26558950,7930,7930,7930,7930,0
|
|
20250102,162800,26558950,7930,7930,7930,7930,0
|
|
20250102,162700,26558950,7930,7930,7930,7930,0
|
|
20250102,162600,26558950,7930,7930,7930,7930,11
|
|
20250102,162500,26558950,7930,7930,7930,7930,0
|
|
20250102,162400,26558950,7930,7930,7930,7930,0
|
|
20250102,162300,26558950,7930,7930,7930,7930,0
|
|
20250102,162200,26558950,7930,7930,7930,7930,0
|
|
20250102,162100,26558950,7930,7930,7930,7930,0
|
|
20250102,162000,26558950,7930,7930,7930,7930,0
|
|
20250102,161900,26558950,7930,7930,7930,7930,0
|
|
20250102,161800,26558950,7930,7930,7930,7930,0
|
|
20250102,161700,26558950,7930,7930,7930,7930,0
|
|
20250102,161600,26558950,7930,7930,7930,7930,0
|
|
20250102,161500,26558950,7930,7930,7930,7930,0
|
|
20250102,161400,26558950,7930,7930,7930,7930,0
|
|
20250102,161300,26558950,7930,7930,7930,7930,0
|
|
20250102,161200,26558950,7930,7930,7930,7930,0
|
|
20250102,161100,26558950,7930,7930,7930,7930,0
|
|
20250102,161000,26558950,7930,7930,7930,7930,0
|
|
20250102,160900,26558950,7930,7930,7930,7930,0
|
|
20250102,160800,26558950,7930,7930,7930,7930,0
|
|
20250102,160700,26558950,7930,7930,7930,7930,0
|
|
20250102,160600,26558950,7930,7930,7930,7930,0
|
|
20250102,160500,26558950,7930,7930,7930,7930,0
|
|
20250102,160400,26558950,7930,7930,7930,7930,0
|
|
20250102,160300,26558950,7930,7930,7930,7930,0
|
|
20250102,160200,26558950,7930,7930,7930,7930,0
|
|
20250102,160100,26558950,7930,7930,7930,7930,0
|
|
20250102,160000,26558950,7930,7930,7930,7930,0
|
|
20250102,155900,26558950,7930,7930,7930,7930,0
|
|
20250102,155800,26558950,7930,7930,7930,7930,0
|
|
20250102,155700,26558950,7930,7930,7930,7930,0
|
|
20250102,155600,26558950,7930,7930,7930,7930,11
|
|
20250102,155500,26558950,7930,7930,7930,7930,0
|
|
20250102,155400,26558950,7930,7930,7930,7930,0
|
|
20250102,155300,26558950,7930,7930,7930,7930,0
|
|
20250102,155200,26558950,7930,7930,7930,7930,0
|
|
20250102,155100,26558950,7930,7930,7930,7930,0
|
|
20250102,155000,26558950,7930,7930,7930,7930,0
|
|
20250102,154900,26558950,7930,7930,7930,7930,0
|
|
20250102,154800,26558950,7930,7930,7930,7930,0
|
|
20250102,154700,26558950,7930,7930,7930,7930,0
|
|
20250102,154600,26558950,7930,7930,7930,7930,0
|
|
20250102,154500,26558950,7930,7930,7930,7930,0
|
|
20250102,154400,26558950,7930,7930,7930,7930,0
|
|
20250102,154300,26558950,7930,7930,7930,7930,0
|
|
20250102,154200,26558950,7930,7930,7930,7930,0
|
|
20250102,154100,26558950,7930,7930,7930,7930,0
|
|
20250102,154000,26558950,7930,7930,7930,7930,0
|
|
20250102,153900,26558950,7930,7930,7930,7930,0
|
|
20250102,153800,26558950,7930,7930,7930,7930,0
|
|
20250102,153700,26558950,7930,7930,7930,7930,0
|
|
20250102,153600,26558950,7930,7930,7930,7930,0
|
|
20250102,153500,26558950,7930,7930,7930,7930,0
|
|
20250102,153400,26558950,7930,7930,7930,7930,0
|
|
20250102,153300,26558950,7930,7930,7930,7930,0
|
|
20250102,153200,26558950,7930,7930,7930,7930,0
|
|
20250102,153100,26558950,7930,7930,7930,7930,0
|
|
20250102,153000,26558950,7930,7930,7930,7930,11
|
|
20250102,152900,26471720,7940,7940,7940,7940,0
|
|
20250102,152800,26471720,7940,7940,7940,7940,0
|
|
20250102,152700,26471720,7940,7940,7940,7940,0
|
|
20250102,152600,26471720,7940,7940,7940,7940,0
|
|
20250102,152500,26471720,7940,7940,7940,7940,0
|
|
20250102,152400,26471720,7940,7940,7940,7940,0
|
|
20250102,152300,26471720,7940,7940,7940,7940,0
|
|
20250102,152200,26471720,7940,7940,7940,7940,0
|
|
20250102,152100,26471720,7940,7940,7940,7940,0
|
|
20250102,152000,26471720,7940,7940,7940,7940,0
|
|
20250102,151900,26471720,7940,7940,7940,7940,0
|
|
20250102,151800,26471720,7940,7940,7940,7940,3
|
|
20250102,151700,26447900,7970,7970,7970,7970,1
|
|
20250102,151600,26439930,7990,7990,7990,7990,0
|
|
20250102,151500,26439930,7990,7990,7990,7990,0
|
|
20250102,151400,26439930,7990,7780,7990,7780,245
|
|
20250102,151300,24530490,7780,7780,7780,7780,0
|
|
20250102,151200,24530490,7780,7780,7780,7780,0
|
|
20250102,151100,24530490,7780,7780,7780,7780,0
|
|
20250102,151000,24530490,7780,7780,7780,7780,0
|
|
20250102,150900,24530490,7780,7780,7780,7780,0
|
|
20250102,150800,24530490,7780,7780,7780,7780,0
|
|
20250102,150700,24530490,7780,7780,7780,7780,0
|
|
20250102,150600,24530490,7780,7780,7780,7780,13
|
|
20250102,150500,24429350,7770,7760,7770,7760,197
|
|
20250102,150400,22899550,7760,7760,7760,7760,0
|
|
20250102,150300,22899550,7760,7760,7760,7760,0
|
|
20250102,150200,22899550,7760,7760,7760,7760,0
|
|
20250102,150100,22899550,7760,7760,7760,7760,0
|
|
20250102,150000,22899550,7760,7760,7760,7760,0
|
|
20250102,145900,22899550,7760,7760,7760,7760,0
|
|
20250102,145800,22899550,7760,7760,7760,7760,0
|
|
20250102,145700,22899550,7760,7760,7760,7760,0
|
|
20250102,145600,22899550,7760,7760,7760,7760,0
|
|
20250102,145500,22899550,7760,7760,7760,7760,12
|
|
20250102,145400,22806430,7760,7760,7760,7760,0
|
|
20250102,145300,22806430,7760,7760,7760,7760,14
|
|
20250102,145200,22697790,7760,7760,7760,7760,0
|
|
20250102,145100,22697790,7760,7760,7760,7760,0
|
|
20250102,145000,22697790,7760,7760,7760,7760,0
|
|
20250102,144900,22697790,7760,7760,7760,7760,0
|
|
20250102,144800,22697790,7760,7760,7760,7760,1
|
|
20250102,144700,22690030,7760,7760,7760,7760,1
|
|
20250102,144600,22682270,7760,7760,7760,7760,2
|
|
20250102,144500,22666750,7760,7760,7760,7760,68
|
|
20250102,144400,22139070,7770,7770,7770,7770,0
|
|
20250102,144300,22139070,7770,7770,7770,7770,0
|
|
20250102,144200,22139070,7770,7770,7770,7770,0
|
|
20250102,144100,22139070,7770,7770,7770,7770,0
|
|
20250102,144000,22139070,7770,7770,7770,7770,2
|
|
20250102,143900,22123530,7760,7760,7760,7760,0
|
|
20250102,143800,22123530,7760,7760,7760,7760,102
|
|
20250102,143700,21332010,7760,7760,7760,7760,1
|
|
20250102,143600,21324250,7750,7750,7750,7750,0
|
|
20250102,143500,21324250,7750,7750,7750,7750,0
|
|
20250102,143400,21324250,7750,7750,7750,7750,0
|
|
20250102,143300,21324250,7750,7750,7750,7750,0
|
|
20250102,143200,21324250,7750,7740,7750,7740,198
|
|
20250102,143100,19789760,7750,7750,7750,7750,0
|
|
20250102,143000,19789760,7750,7750,7750,7750,0
|
|
20250102,142900,19789760,7750,7750,7750,7750,0
|
|
20250102,142800,19789760,7750,7750,7750,7750,34
|
|
20250102,142700,19526260,7750,7750,7750,7750,0
|
|
20250102,142600,19526260,7750,7750,7750,7750,0
|
|
20250102,142500,19526260,7750,7740,7750,7740,117
|
|
20250102,142400,18619530,7720,7720,7720,7720,300
|
|
20250102,142300,16303530,7730,7730,7730,7730,0
|
|
20250102,142200,16303530,7730,7730,7730,7730,0
|
|
20250102,142100,16303530,7730,7730,7730,7730,0
|
|
20250102,142000,16303530,7730,7730,7730,7730,0
|
|
20250102,141900,16303530,7730,7730,7730,7730,0
|
|
20250102,141800,16303530,7730,7730,7730,7730,58
|
|
20250102,141700,15855190,7730,7730,7730,7730,0
|
|
20250102,141600,15855190,7730,7730,7730,7730,0
|
|
20250102,141500,15855190,7730,7730,7730,7730,0
|
|
20250102,141400,15855190,7730,7730,7730,7730,0
|
|
20250102,141300,15855190,7730,7730,7730,7730,0
|
|
20250102,141200,15855190,7730,7730,7730,7730,0
|
|
20250102,141100,15855190,7730,7730,7730,7730,0
|
|
20250102,141000,15855190,7730,7730,7730,7730,0
|
|
20250102,140900,15855190,7730,7730,7730,7730,0
|
|
20250102,140800,15855190,7730,7730,7730,7730,0
|
|
20250102,140700,15855190,7730,7730,7730,7730,1
|
|
20250102,140600,15847460,7730,7730,7730,7730,0
|
|
20250102,140500,15847460,7730,7730,7730,7730,0
|
|
20250102,140400,15847460,7730,7730,7730,7730,0
|
|
20250102,140300,15847460,7730,7730,7730,7730,0
|
|
20250102,140200,15847460,7730,7730,7730,7730,0
|
|
20250102,140100,15847460,7730,7730,7730,7730,0
|
|
20250102,140000,15847460,7730,7730,7730,7730,0
|
|
20250102,135900,15847460,7730,7730,7730,7730,0
|
|
20250102,135800,15847460,7730,7730,7730,7730,0
|
|
20250102,135700,15847460,7730,7730,7730,7730,2
|
|
20250102,135600,15832000,7730,7730,7730,7730,0
|
|
20250102,135500,15832000,7730,7730,7730,7730,0
|
|
20250102,135400,15832000,7730,7740,7740,7730,29
|
|
20250102,135300,15607810,7730,7730,7730,7730,10
|
|
20250102,135200,15530510,7730,7730,7730,7730,0
|
|
20250102,135100,15530510,7730,7730,7730,7730,0
|
|
20250102,135000,15530510,7730,7730,7730,7730,0
|
|
20250102,134900,15530510,7730,7730,7730,7730,0
|
|
20250102,134800,15530510,7730,7730,7730,7730,0
|
|
20250102,134700,15530510,7730,7730,7730,7730,2
|
|
20250102,134600,15515050,7640,7640,7640,7640,0
|
|
20250102,134500,15515050,7640,7640,7640,7640,0
|
|
20250102,134400,15515050,7640,7640,7640,7640,0
|
|
20250102,134300,15515050,7640,7640,7640,7640,0
|
|
20250102,134200,15515050,7640,7640,7640,7640,0
|
|
20250102,134100,15515050,7640,7640,7640,7640,0
|
|
20250102,134000,15515050,7640,7640,7640,7640,0
|
|
20250102,133900,15515050,7640,7680,7680,7640,70
|
|
20250102,133800,14978930,7650,7650,7650,7650,0
|
|
20250102,133700,14978930,7650,7690,7690,7650,30
|
|
20250102,133600,14749390,7690,7710,7710,7650,74
|
|
20250102,133500,14182380,7670,7670,7670,7670,0
|
|
20250102,133400,14182380,7670,7670,7670,7670,0
|
|
20250102,133300,14182380,7670,7670,7670,7670,0
|
|
20250102,133200,14182380,7670,7670,7670,7670,0
|
|
20250102,133100,14182380,7670,7670,7670,7670,0
|
|
20250102,133000,14182380,7670,7670,7670,7670,0
|
|
20250102,132900,14182380,7670,7670,7670,7670,0
|
|
20250102,132800,14182380,7670,7670,7670,7670,0
|
|
20250102,132700,14182380,7670,7670,7670,7670,0
|
|
20250102,132600,14182380,7670,7670,7670,7670,0
|
|
20250102,132500,14182380,7670,7710,7710,7670,60
|
|
20250102,132400,13722030,7670,7720,7720,7670,19
|
|
20250102,132300,13575680,7740,7740,7740,7740,0
|
|
20250102,132200,13575680,7740,7740,7740,7740,1
|
|
20250102,132100,13567940,7740,7740,7740,7740,0
|
|
20250102,132000,13567940,7740,7740,7740,7740,20
|
|
20250102,131900,13413140,7740,7740,7740,7740,0
|
|
20250102,131800,13413140,7740,7740,7740,7740,0
|
|
20250102,131700,13413140,7740,7740,7740,7740,0
|
|
20250102,131600,13413140,7740,7740,7740,7740,0
|
|
20250102,131500,13413140,7740,7740,7740,7740,0
|
|
20250102,131400,13413140,7740,7740,7740,7740,1
|
|
20250102,131300,13405400,7730,7730,7730,7730,0
|
|
20250102,131200,13405400,7730,7730,7730,7730,0
|
|
20250102,131100,13405400,7730,7730,7730,7730,0
|
|
20250102,131000,13405400,7730,7730,7730,7730,0
|
|
20250102,130900,13405400,7730,7730,7730,7730,0
|
|
20250102,130800,13405400,7730,7730,7730,7730,0
|
|
20250102,130700,13405400,7730,7730,7730,7730,0
|
|
20250102,130600,13405400,7730,7730,7730,7730,0
|
|
20250102,130500,13405400,7730,7730,7730,7730,0
|
|
20250102,130400,13405400,7730,7730,7730,7730,0
|
|
20250102,130300,13405400,7730,7730,7730,7730,6
|
|
20250102,130200,13359020,7740,7740,7740,7740,3
|
|
20250102,130100,13335800,7750,7750,7750,7750,1
|
|
20250102,130000,13328050,7750,7750,7750,7750,0
|
|
20250102,125900,13328050,7750,7750,7750,7750,0
|
|
20250102,125800,13328050,7750,7750,7750,7750,0
|
|
20250102,125700,13328050,7750,7750,7750,7750,3
|
|
20250102,125600,13304800,7750,7750,7750,7750,0
|
|
20250102,125500,13304800,7750,7750,7750,7750,0
|
|
20250102,125400,13304800,7750,7750,7750,7750,0
|
|
20250102,125300,13304800,7750,7750,7750,7750,0
|
|
20250102,125200,13304800,7750,7750,7750,7750,0
|
|
20250102,125100,13304800,7750,7750,7750,7750,0
|
|
20250102,125000,13304800,7750,7730,7750,7730,22
|
|
20250102,124900,13134690,7730,7730,7730,7730,1
|
|
20250102,124800,13126960,7730,7730,7730,7730,0
|
|
20250102,124700,13126960,7730,7730,7730,7730,3
|
|
20250102,124600,13103770,7730,7730,7730,7730,0
|
|
20250102,124500,13103770,7730,7730,7730,7730,0
|
|
20250102,124400,13103770,7730,7730,7730,7730,0
|
|
20250102,124300,13103770,7730,7730,7730,7730,0
|
|
20250102,124200,13103770,7730,7730,7730,7720,3
|
|
20250102,124100,13080590,7720,7720,7720,7720,4
|
|
20250102,124000,13049710,7730,7730,7730,7730,1
|
|
20250102,123900,13041980,7730,7730,7730,7730,0
|
|
20250102,123800,13041980,7730,7730,7730,7730,0
|
|
20250102,123700,13041980,7730,7730,7730,7730,0
|
|
20250102,123600,13041980,7730,7730,7730,7730,0
|
|
20250102,123500,13041980,7730,7730,7730,7730,0
|
|
20250102,123400,13041980,7730,7730,7730,7730,0
|
|
20250102,123300,13041980,7730,7730,7730,7730,0
|
|
20250102,123200,13041980,7730,7730,7730,7730,0
|
|
20250102,123100,13041980,7730,7730,7730,7730,0
|
|
20250102,123000,13041980,7730,7730,7730,7730,1
|
|
20250102,122900,13034250,7730,7730,7730,7730,12
|
|
20250102,122800,12941490,7730,7730,7730,7730,2
|
|
20250102,122700,12926030,7730,7730,7730,7730,0
|
|
20250102,122600,12926030,7730,7730,7730,7730,0
|
|
20250102,122500,12926030,7730,7730,7730,7730,1
|
|
20250102,122400,12918300,7730,7730,7730,7730,0
|
|
20250102,122300,12918300,7730,7730,7730,7730,0
|
|
20250102,122200,12918300,7730,7730,7730,7730,0
|
|
20250102,122100,12918300,7730,7730,7730,7730,0
|
|
20250102,122000,12918300,7730,7720,7730,7720,2
|
|
20250102,121900,12902850,7730,7730,7730,7730,1
|
|
20250102,121800,12895120,7730,7730,7730,7730,0
|
|
20250102,121700,12895120,7730,7730,7730,7730,0
|
|
20250102,121600,12895120,7730,7690,7730,7690,38
|
|
20250102,121500,12602840,7690,7690,7690,7690,0
|
|
20250102,121400,12602840,7690,7690,7690,7690,0
|
|
20250102,121300,12602840,7690,7690,7690,7690,0
|
|
20250102,121200,12602840,7690,7690,7690,7690,0
|
|
20250102,121100,12602840,7690,7690,7690,7690,0
|
|
20250102,121000,12602840,7690,7690,7690,7690,0
|
|
20250102,120900,12602840,7690,7690,7690,7690,0
|
|
20250102,120800,12602840,7690,7690,7690,7690,0
|
|
20250102,120700,12602840,7690,7690,7690,7690,0
|
|
20250102,120600,12602840,7690,7690,7690,7690,53
|
|
20250102,120500,12195270,7690,7690,7690,7690,0
|
|
20250102,120400,12195270,7690,7690,7690,7690,0
|
|
20250102,120300,12195270,7690,7690,7690,7690,0
|
|
20250102,120200,12195270,7690,7690,7690,7690,0
|
|
20250102,120100,12195270,7690,7690,7690,7690,0
|
|
20250102,120000,12195270,7690,7690,7690,7690,8
|
|
20250102,115900,12133750,7730,7730,7730,7730,0
|
|
20250102,115800,12133750,7730,7730,7730,7730,0
|
|
20250102,115700,12133750,7730,7730,7730,7730,0
|
|
20250102,115600,12133750,7730,7730,7730,7730,0
|
|
20250102,115500,12133750,7730,7730,7730,7730,0
|
|
20250102,115400,12133750,7730,7730,7730,7730,0
|
|
20250102,115300,12133750,7730,7730,7730,7730,0
|
|
20250102,115200,12133750,7730,7730,7730,7730,6
|
|
20250102,115100,12087370,7730,7730,7730,7730,0
|
|
20250102,115000,12087370,7730,7730,7730,7730,1
|
|
20250102,114900,12079640,7690,7690,7690,7690,0
|
|
20250102,114800,12079640,7690,7690,7690,7690,0
|
|
20250102,114700,12079640,7690,7690,7690,7690,4
|
|
20250102,114600,12048880,7690,7690,7690,7690,0
|
|
20250102,114500,12048880,7690,7690,7690,7690,0
|
|
20250102,114400,12048880,7690,7690,7690,7690,0
|
|
20250102,114300,12048880,7690,7690,7690,7690,0
|
|
20250102,114200,12048880,7690,7690,7690,7690,0
|
|
20250102,114100,12048880,7690,7690,7690,7690,0
|
|
20250102,114000,12048880,7690,7690,7690,7690,0
|
|
20250102,113900,12048880,7690,7690,7690,7690,0
|
|
20250102,113800,12048880,7690,7690,7690,7690,0
|
|
20250102,113700,12048880,7690,7690,7690,7690,116
|
|
20250102,113600,11156840,7690,7690,7690,7690,5
|
|
20250102,113500,11118390,7730,7730,7730,7730,0
|
|
20250102,113400,11118390,7730,7730,7730,7730,0
|
|
20250102,113300,11118390,7730,7730,7730,7730,0
|
|
20250102,113200,11118390,7730,7730,7730,7730,0
|
|
20250102,113100,11118390,7730,7730,7730,7730,1
|
|
20250102,113000,11110660,7730,7730,7730,7730,0
|
|
20250102,112900,11110660,7730,7730,7730,7730,0
|
|
20250102,112800,11110660,7730,7730,7730,7730,0
|
|
20250102,112700,11110660,7730,7730,7730,7730,1
|
|
20250102,112600,11102930,7730,7730,7730,7730,0
|
|
20250102,112500,11102930,7730,7730,7730,7730,0
|
|
20250102,112400,11102930,7730,7730,7730,7730,0
|
|
20250102,112300,11102930,7730,7730,7730,7730,0
|
|
20250102,112200,11102930,7730,7730,7730,7730,0
|
|
20250102,112100,11102930,7730,7730,7730,7730,0
|
|
20250102,112000,11102930,7730,7730,7730,7730,0
|
|
20250102,111900,11102930,7730,7730,7730,7730,0
|
|
20250102,111800,11102930,7730,7730,7730,7730,0
|
|
20250102,111700,11102930,7730,7730,7730,7730,0
|
|
20250102,111600,11102930,7730,7730,7730,7730,0
|
|
20250102,111500,11102930,7730,7730,7730,7730,2
|
|
20250102,111400,11087470,7720,7720,7720,7720,0
|
|
20250102,111300,11087470,7720,7720,7720,7720,0
|
|
20250102,111200,11087470,7720,7720,7720,7720,0
|
|
20250102,111100,11087470,7720,7720,7720,7720,0
|
|
20250102,111000,11087470,7720,7720,7720,7720,0
|
|
20250102,110900,11087470,7720,7720,7720,7720,0
|
|
20250102,110800,11087470,7720,7720,7720,7720,0
|
|
20250102,110700,11087470,7720,7710,7720,7710,300
|
|
20250102,110600,8773080,7700,7700,7700,7700,0
|
|
20250102,110500,8773080,7700,7700,7700,7700,0
|
|
20250102,110400,8773080,7700,7700,7700,7700,0
|
|
20250102,110300,8773080,7700,7700,7700,7700,2
|
|
20250102,110200,8757680,7710,7710,7710,7710,0
|
|
20250102,110100,8757680,7710,7710,7710,7710,0
|
|
20250102,110000,8757680,7710,7720,7720,7710,2
|
|
20250102,105900,8742250,7720,7720,7720,7720,0
|
|
20250102,105800,8742250,7720,7720,7720,7720,0
|
|
20250102,105700,8742250,7720,7720,7720,7720,0
|
|
20250102,105600,8742250,7720,7720,7720,7720,0
|
|
20250102,105500,8742250,7720,7720,7720,7720,30
|
|
20250102,105400,8510650,7720,7720,7720,7720,0
|
|
20250102,105300,8510650,7720,7720,7720,7720,0
|
|
20250102,105200,8510650,7720,7720,7720,7720,3
|
|
20250102,105100,8487490,7720,7720,7720,7720,2
|
|
20250102,105000,8472050,7690,7690,7690,7690,0
|
|
20250102,104900,8472050,7690,7690,7690,7690,0
|
|
20250102,104800,8472050,7690,7690,7690,7690,0
|
|
20250102,104700,8472050,7690,7690,7690,7690,2
|
|
20250102,104600,8456670,7700,7700,7700,7700,14
|
|
20250102,104500,8348870,7700,7700,7700,7700,0
|
|
20250102,104400,8348870,7700,7700,7700,7700,18
|
|
20250102,104300,8210270,7700,7700,7700,7700,0
|
|
20250102,104200,8210270,7700,7700,7700,7700,14
|
|
20250102,104100,8102470,7700,7700,7700,7700,142
|
|
20250102,104000,7009070,7700,7700,7700,7700,1
|
|
20250102,103900,7001370,7700,7680,7700,7680,78
|
|
20250102,103800,6400810,7700,7700,7700,7690,3
|
|
20250102,103700,6377720,7700,7700,7700,7700,0
|
|
20250102,103600,6377720,7700,7690,7700,7690,2
|
|
20250102,103500,6362330,7680,7680,7680,7680,5
|
|
20250102,103400,6323930,7700,7700,7700,7700,0
|
|
20250102,103300,6323930,7700,7700,7700,7700,1
|
|
20250102,103200,6316230,7710,7710,7710,7710,15
|
|
20250102,103100,6200580,7720,7720,7720,7720,0
|
|
20250102,103000,6200580,7720,7720,7720,7720,13
|
|
20250102,102900,6100220,7770,7770,7770,7770,0
|
|
20250102,102800,6100220,7770,7770,7770,7770,0
|
|
20250102,102700,6100220,7770,7770,7770,7770,10
|
|
20250102,102600,6022520,7770,7770,7770,7770,0
|
|
20250102,102500,6022520,7770,7780,7780,7770,12
|
|
20250102,102400,5929260,7770,7740,7770,7740,300
|
|
20250102,102300,3602180,7740,7740,7740,7740,0
|
|
20250102,102200,3602180,7740,7740,7740,7740,1
|
|
20250102,102100,3594440,7710,7710,7710,7710,0
|
|
20250102,102000,3594440,7710,7710,7710,7710,1
|
|
20250102,101900,3586730,7720,7750,7750,7720,2
|
|
20250102,101800,3571260,7770,7770,7770,7770,200
|
|
20250102,101700,2017260,7770,7770,7770,7770,2
|
|
20250102,101600,2001720,7770,7770,7770,7770,0
|
|
20250102,101500,2001720,7770,7770,7770,7770,0
|
|
20250102,101400,2001720,7770,7770,7770,7770,0
|
|
20250102,101300,2001720,7770,7770,7770,7770,0
|
|
20250102,101200,2001720,7770,7770,7770,7770,0
|
|
20250102,101100,2001720,7770,7770,7770,7770,1
|
|
20250102,101000,1993950,7750,7750,7750,7750,0
|
|
20250102,100900,1993950,7750,7750,7750,7750,0
|
|
20250102,100800,1993950,7750,7750,7750,7750,0
|
|
20250102,100700,1993950,7750,7750,7750,7750,0
|
|
20250102,100600,1993950,7750,7750,7750,7750,0
|
|
20250102,100500,1993950,7750,7750,7750,7750,9
|
|
20250102,100400,1924200,7750,7750,7750,7750,100
|
|
20250102,100300,1149200,7750,7750,7750,7750,1
|
|
20250102,100200,1141450,7770,7770,7770,7770,0
|
|
20250102,100100,1141450,7770,7770,7770,7770,1
|
|
20250102,100000,1133680,7660,7660,7660,7660,148
|