579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183600,329214530,6630,6630,6630,6630,305
|
|
20250107,183500,329214530,6630,6630,6630,6630,0
|
|
20250107,183400,329214530,6630,6630,6630,6630,0
|
|
20250107,183300,329214530,6630,6630,6630,6630,0
|
|
20250107,183200,329214530,6630,6630,6630,6630,0
|
|
20250107,183100,329214530,6630,6630,6630,6630,0
|
|
20250107,183000,329214530,6630,6630,6630,6630,0
|
|
20250107,182900,329214530,6630,6630,6630,6630,0
|
|
20250107,182800,329214530,6630,6630,6630,6630,0
|
|
20250107,182700,329214530,6630,6630,6630,6630,0
|
|
20250107,182600,329214530,6630,6630,6630,6630,0
|
|
20250107,182500,329214530,6630,6630,6630,6630,0
|
|
20250107,182400,329214530,6630,6630,6630,6630,0
|
|
20250107,182300,329214530,6630,6630,6630,6630,0
|
|
20250107,182200,329214530,6630,6630,6630,6630,0
|
|
20250107,182100,329214530,6630,6630,6630,6630,0
|
|
20250107,182000,329214530,6630,6630,6630,6630,0
|
|
20250107,181900,329214530,6630,6630,6630,6630,0
|
|
20250107,181800,329214530,6630,6630,6630,6630,0
|
|
20250107,181700,329214530,6630,6630,6630,6630,0
|
|
20250107,181600,329214530,6630,6630,6630,6630,0
|
|
20250107,181500,329214530,6630,6630,6630,6630,0
|
|
20250107,181400,329214530,6630,6630,6630,6630,0
|
|
20250107,181300,329214530,6630,6630,6630,6630,0
|
|
20250107,181200,329214530,6630,6630,6630,6630,0
|
|
20250107,181100,329214530,6630,6630,6630,6630,0
|
|
20250107,181000,329214530,6630,6630,6630,6630,0
|
|
20250107,180900,329214530,6630,6630,6630,6630,0
|
|
20250107,180800,329214530,6630,6630,6630,6630,0
|
|
20250107,180700,329214530,6630,6630,6630,6630,0
|
|
20250107,180600,329214530,6630,6630,6630,6630,305
|
|
20250107,180500,329214530,6630,6630,6630,6630,0
|
|
20250107,180400,329214530,6630,6630,6630,6630,0
|
|
20250107,180300,329214530,6630,6630,6630,6630,0
|
|
20250107,180200,329214530,6630,6630,6630,6630,0
|
|
20250107,180100,329214530,6630,6630,6630,6630,0
|
|
20250107,180000,329214530,6630,6630,6630,6630,0
|
|
20250107,175900,329214530,6630,6630,6630,6630,0
|
|
20250107,175800,329214530,6630,6630,6630,6630,0
|
|
20250107,175700,329214530,6630,6630,6630,6630,0
|
|
20250107,175600,329214530,6630,6630,6630,6630,0
|
|
20250107,175500,329214530,6630,6630,6630,6630,0
|
|
20250107,175400,329214530,6630,6630,6630,6630,0
|
|
20250107,175300,329214530,6630,6630,6630,6630,0
|
|
20250107,175200,329214530,6630,6630,6630,6630,0
|
|
20250107,175100,329214530,6630,6630,6630,6630,0
|
|
20250107,175000,329214530,6630,6630,6630,6630,0
|
|
20250107,174900,329214530,6630,6630,6630,6630,0
|
|
20250107,174800,329214530,6630,6630,6630,6630,0
|
|
20250107,174700,329214530,6630,6630,6630,6630,0
|
|
20250107,174600,329214530,6630,6630,6630,6630,0
|
|
20250107,174500,329214530,6630,6630,6630,6630,0
|
|
20250107,174400,329214530,6630,6630,6630,6630,0
|
|
20250107,174300,329214530,6630,6630,6630,6630,0
|
|
20250107,174200,329214530,6630,6630,6630,6630,0
|
|
20250107,174100,329214530,6630,6630,6630,6630,0
|
|
20250107,174000,329214530,6630,6630,6630,6630,0
|
|
20250107,173900,329214530,6630,6630,6630,6630,0
|
|
20250107,173800,329214530,6630,6630,6630,6630,0
|
|
20250107,173700,329214530,6630,6630,6630,6630,0
|
|
20250107,173600,329214530,6630,6630,6630,6630,305
|
|
20250107,173500,329214530,6630,6630,6630,6630,0
|
|
20250107,173400,329214530,6630,6630,6630,6630,0
|
|
20250107,173300,329214530,6630,6630,6630,6630,0
|
|
20250107,173200,329214530,6630,6630,6630,6630,0
|
|
20250107,173100,329214530,6630,6630,6630,6630,0
|
|
20250107,173000,329214530,6630,6630,6630,6630,0
|
|
20250107,172900,329214530,6630,6630,6630,6630,0
|
|
20250107,172800,329214530,6630,6630,6630,6630,0
|
|
20250107,172700,329214530,6630,6630,6630,6630,0
|
|
20250107,172600,329214530,6630,6630,6630,6630,0
|
|
20250107,172500,329214530,6630,6630,6630,6630,0
|
|
20250107,172400,329214530,6630,6630,6630,6630,0
|
|
20250107,172300,329214530,6630,6630,6630,6630,0
|
|
20250107,172200,329214530,6630,6630,6630,6630,0
|
|
20250107,172100,329214530,6630,6630,6630,6630,0
|
|
20250107,172000,329214530,6630,6630,6630,6630,0
|
|
20250107,171900,329214530,6630,6630,6630,6630,0
|
|
20250107,171800,329214530,6630,6630,6630,6630,0
|
|
20250107,171700,329214530,6630,6630,6630,6630,0
|
|
20250107,171600,329214530,6630,6630,6630,6630,0
|
|
20250107,171500,329214530,6630,6630,6630,6630,0
|
|
20250107,171400,329214530,6630,6630,6630,6630,0
|
|
20250107,171300,329214530,6630,6630,6630,6630,0
|
|
20250107,171200,329214530,6630,6630,6630,6630,0
|
|
20250107,171100,329214530,6630,6630,6630,6630,0
|
|
20250107,171000,329214530,6630,6630,6630,6630,0
|
|
20250107,170900,329214530,6630,6630,6630,6630,0
|
|
20250107,170800,329214530,6630,6630,6630,6630,0
|
|
20250107,170700,329214530,6630,6630,6630,6630,0
|
|
20250107,170600,329214530,6630,6630,6630,6630,305
|
|
20250107,170500,329214530,6630,6630,6630,6630,0
|
|
20250107,170400,329214530,6630,6630,6630,6630,0
|
|
20250107,170300,329214530,6630,6630,6630,6630,0
|
|
20250107,170200,329214530,6630,6630,6630,6630,0
|
|
20250107,170100,329214530,6630,6630,6630,6630,0
|
|
20250107,170000,329214530,6630,6630,6630,6630,0
|
|
20250107,165900,329214530,6630,6630,6630,6630,0
|
|
20250107,165800,329214530,6630,6630,6630,6630,0
|
|
20250107,165700,329214530,6630,6630,6630,6630,0
|
|
20250107,165600,329214530,6630,6630,6630,6630,0
|
|
20250107,165500,329214530,6630,6630,6630,6630,0
|
|
20250107,165400,329214530,6630,6630,6630,6630,0
|
|
20250107,165300,329214530,6630,6630,6630,6630,0
|
|
20250107,165200,329214530,6630,6630,6630,6630,0
|
|
20250107,165100,329214530,6630,6630,6630,6630,0
|
|
20250107,165000,329214530,6630,6630,6630,6630,0
|
|
20250107,164900,329214530,6630,6630,6630,6630,0
|
|
20250107,164800,329214530,6630,6630,6630,6630,0
|
|
20250107,164700,329214530,6630,6630,6630,6630,0
|
|
20250107,164600,329214530,6630,6630,6630,6630,0
|
|
20250107,164500,329214530,6630,6630,6630,6630,0
|
|
20250107,164400,329214530,6630,6630,6630,6630,0
|
|
20250107,164300,329214530,6630,6630,6630,6630,0
|
|
20250107,164200,329214530,6630,6630,6630,6630,0
|
|
20250107,164100,329214530,6630,6630,6630,6630,0
|
|
20250107,164000,329214530,6630,6630,6630,6630,0
|
|
20250107,163900,329214530,6630,6630,6630,6630,0
|
|
20250107,163800,329214530,6630,6630,6630,6630,0
|
|
20250107,163700,329214530,6630,6630,6630,6630,0
|
|
20250107,163600,329214530,6630,6630,6630,6630,305
|
|
20250107,163500,329214530,6630,6630,6630,6630,0
|
|
20250107,163400,329214530,6630,6630,6630,6630,0
|
|
20250107,163300,329214530,6630,6630,6630,6630,0
|
|
20250107,163200,329214530,6630,6630,6630,6630,0
|
|
20250107,163100,329214530,6630,6630,6630,6630,0
|
|
20250107,163000,329214530,6630,6630,6630,6630,0
|
|
20250107,162900,329214530,6630,6630,6630,6630,0
|
|
20250107,162800,329214530,6630,6630,6630,6630,0
|
|
20250107,162700,329214530,6630,6630,6630,6630,0
|
|
20250107,162600,329214530,6630,6630,6630,6630,0
|
|
20250107,162500,329214530,6630,6630,6630,6630,0
|
|
20250107,162400,329214530,6630,6630,6630,6630,0
|
|
20250107,162300,329214530,6630,6630,6630,6630,0
|
|
20250107,162200,329214530,6630,6630,6630,6630,0
|
|
20250107,162100,329214530,6630,6630,6630,6630,0
|
|
20250107,162000,329214530,6630,6630,6630,6630,0
|
|
20250107,161900,329214530,6630,6630,6630,6630,0
|
|
20250107,161800,329214530,6630,6630,6630,6630,0
|
|
20250107,161700,329214530,6630,6630,6630,6630,0
|
|
20250107,161600,329214530,6630,6630,6630,6630,0
|
|
20250107,161500,329214530,6630,6630,6630,6630,0
|
|
20250107,161400,329214530,6630,6630,6630,6630,0
|
|
20250107,161300,329214530,6630,6630,6630,6630,0
|
|
20250107,161200,329214530,6630,6630,6630,6630,0
|
|
20250107,161100,329214530,6630,6630,6630,6630,0
|
|
20250107,161000,329214530,6630,6630,6630,6630,0
|
|
20250107,160900,329214530,6630,6630,6630,6630,0
|
|
20250107,160800,329214530,6630,6630,6630,6630,0
|
|
20250107,160700,329214530,6630,6630,6630,6630,0
|
|
20250107,160600,329214530,6630,6630,6630,6630,305
|
|
20250107,160500,329214530,6630,6630,6630,6630,0
|
|
20250107,160400,329214530,6630,6630,6630,6630,0
|
|
20250107,160300,329214530,6630,6630,6630,6630,0
|
|
20250107,160200,329214530,6630,6630,6630,6630,0
|
|
20250107,160100,329214530,6630,6630,6630,6630,0
|
|
20250107,160000,329214530,6630,6630,6630,6630,0
|
|
20250107,155900,329214530,6630,6630,6630,6630,0
|
|
20250107,155800,329214530,6630,6630,6630,6630,0
|
|
20250107,155700,329214530,6630,6630,6630,6630,0
|
|
20250107,155600,329214530,6630,6630,6630,6630,0
|
|
20250107,155500,329214530,6630,6630,6630,6630,0
|
|
20250107,155400,329214530,6630,6630,6630,6630,0
|
|
20250107,155300,329214530,6630,6630,6630,6630,0
|
|
20250107,155200,329214530,6630,6630,6630,6630,0
|
|
20250107,155100,329214530,6630,6630,6630,6630,0
|
|
20250107,155000,329214530,6630,6630,6630,6630,0
|
|
20250107,154900,329214530,6630,6630,6630,6630,0
|
|
20250107,154800,329214530,6630,6630,6630,6630,0
|
|
20250107,154700,329214530,6630,6630,6630,6630,0
|
|
20250107,154600,329214530,6630,6630,6630,6630,0
|
|
20250107,154500,329214530,6630,6630,6630,6630,0
|
|
20250107,154400,329214530,6630,6630,6630,6630,0
|
|
20250107,154300,329214530,6630,6630,6630,6630,0
|
|
20250107,154200,329214530,6630,6630,6630,6630,0
|
|
20250107,154100,329214530,6630,6630,6630,6630,0
|
|
20250107,154000,329214530,6630,6630,6630,6630,0
|
|
20250107,153900,329214530,6630,6630,6630,6630,0
|
|
20250107,153800,329214530,6630,6630,6630,6630,0
|
|
20250107,153700,329214530,6630,6630,6630,6630,0
|
|
20250107,153600,329214530,6630,6630,6630,6630,305
|
|
20250107,153500,329214530,6630,6630,6630,6630,0
|
|
20250107,153400,329214530,6630,6630,6630,6630,0
|
|
20250107,153300,329214530,6630,6630,6630,6630,0
|
|
20250107,153200,329214530,6630,6630,6630,6630,0
|
|
20250107,153100,329214530,6630,6630,6630,6630,0
|
|
20250107,153000,329214530,6630,6630,6630,6630,305
|
|
20250107,152900,327192380,6610,6610,6610,6610,0
|
|
20250107,152800,327192380,6610,6610,6610,6610,0
|
|
20250107,152700,327192380,6610,6610,6610,6610,0
|
|
20250107,152600,327192380,6610,6610,6610,6610,0
|
|
20250107,152500,327192380,6610,6610,6610,6610,0
|
|
20250107,152400,327192380,6610,6610,6610,6610,0
|
|
20250107,152300,327192380,6610,6610,6610,6610,0
|
|
20250107,152200,327192380,6610,6610,6610,6610,0
|
|
20250107,152100,327192380,6610,6610,6610,6610,0
|
|
20250107,152000,327192380,6610,6610,6610,6610,0
|
|
20250107,151900,327192380,6610,6620,6630,6610,4
|
|
20250107,151800,327165890,6610,6610,6610,6610,311
|
|
20250107,151700,325110180,6610,6610,6610,6610,0
|
|
20250107,151600,325110180,6610,6610,6610,6610,208
|
|
20250107,151500,323735300,6620,6620,6620,6620,0
|
|
20250107,151400,323735300,6620,6620,6620,6620,50
|
|
20250107,151300,323404300,6610,6610,6610,6610,0
|
|
20250107,151200,323404300,6610,6610,6610,6610,0
|
|
20250107,151100,323404300,6610,6610,6610,6610,60
|
|
20250107,151000,323007700,6610,6610,6610,6610,0
|
|
20250107,150900,323007700,6610,6610,6610,6610,1
|
|
20250107,150800,323001090,6620,6620,6620,6620,0
|
|
20250107,150700,323001090,6620,6620,6620,6620,0
|
|
20250107,150600,323001090,6620,6620,6620,6620,0
|
|
20250107,150500,323001090,6620,6620,6620,6620,56
|
|
20250107,150400,322630370,6620,6610,6620,6610,135
|
|
20250107,150300,321737420,6610,6610,6610,6610,0
|
|
20250107,150200,321737420,6610,6610,6610,6610,0
|
|
20250107,150100,321737420,6610,6610,6610,6610,35
|
|
20250107,150000,321506070,6610,6620,6620,6610,15
|
|
20250107,145900,321406850,6610,6610,6610,6610,1
|
|
20250107,145800,321400240,6610,6610,6610,6610,2
|
|
20250107,145700,321387020,6610,6610,6610,6610,30
|
|
20250107,145600,321188720,6610,6610,6610,6610,1
|
|
20250107,145500,321182110,6610,6610,6610,6610,0
|
|
20250107,145400,321182110,6610,6610,6610,6610,7
|
|
20250107,145300,321135840,6610,6610,6610,6610,0
|
|
20250107,145200,321135840,6610,6610,6610,6610,0
|
|
20250107,145100,321135840,6610,6610,6610,6610,1
|
|
20250107,145000,321129230,6610,6610,6610,6610,2
|
|
20250107,144900,321116010,6620,6620,6620,6620,0
|
|
20250107,144800,321116010,6620,6620,6620,6620,1
|
|
20250107,144700,321109390,6620,6620,6620,6620,1
|
|
20250107,144600,321102770,6630,6630,6630,6630,0
|
|
20250107,144500,321102770,6630,6620,6630,6620,3
|
|
20250107,144400,321082890,6610,6620,6620,6610,7
|
|
20250107,144300,321036580,6630,6630,6630,6630,0
|
|
20250107,144200,321036580,6630,6630,6630,6630,0
|
|
20250107,144100,321036580,6630,6610,6640,6610,12
|
|
20250107,144000,320957120,6610,6610,6610,6610,0
|
|
20250107,143900,320957120,6610,6610,6610,6610,4
|
|
20250107,143800,320930680,6610,6610,6610,6610,2
|
|
20250107,143700,320917460,6600,6600,6600,6600,3
|
|
20250107,143600,320897660,6600,6600,6600,6600,1
|
|
20250107,143500,320891060,6610,6610,6610,6610,0
|
|
20250107,143400,320891060,6610,6610,6610,6610,7
|
|
20250107,143300,320844790,6600,6600,6600,6600,0
|
|
20250107,143200,320844790,6600,6600,6600,6600,2
|
|
20250107,143100,320831590,6600,6610,6610,6600,2871
|
|
20250107,143000,301880300,6610,6610,6610,6610,4
|
|
20250107,142900,301853860,6600,6600,6600,6600,106
|
|
20250107,142800,301154260,6600,6600,6600,6600,0
|
|
20250107,142700,301154260,6600,6600,6600,6600,0
|
|
20250107,142600,301154260,6600,6600,6600,6600,103
|
|
20250107,142500,300474460,6600,6600,6600,6600,269
|
|
20250107,142400,298699060,6600,6620,6620,6600,1983
|
|
20250107,142300,285600240,6620,6620,6620,6620,1
|
|
20250107,142200,285593620,6620,6620,6620,6620,0
|
|
20250107,142100,285593620,6620,6620,6620,6610,1855
|
|
20250107,142000,273313530,6620,6620,6620,6620,1
|
|
20250107,141900,273306910,6630,6630,6630,6630,176
|
|
20250107,141800,272140030,6630,6630,6630,6630,0
|
|
20250107,141700,272140030,6630,6640,6640,6630,326
|
|
20250107,141600,269976090,6630,6630,6630,6630,0
|
|
20250107,141500,269976090,6630,6630,6630,6630,8
|
|
20250107,141400,269923050,6630,6630,6630,6630,7
|
|
20250107,141300,269876640,6640,6640,6640,6640,5
|
|
20250107,141200,269843440,6630,6630,6630,6630,0
|
|
20250107,141100,269843440,6630,6630,6630,6630,2
|
|
20250107,141000,269830180,6630,6630,6630,6630,0
|
|
20250107,140900,269830180,6630,6630,6630,6630,7
|
|
20250107,140800,269783770,6630,6630,6630,6630,51
|
|
20250107,140700,269445640,6630,6630,6630,6630,1
|
|
20250107,140600,269439010,6630,6630,6630,6630,1
|
|
20250107,140500,269432380,6630,6630,6630,6630,1
|
|
20250107,140400,269425750,6630,6620,6630,6620,89
|
|
20250107,140300,268835740,6620,6620,6620,6620,0
|
|
20250107,140200,268835740,6620,6620,6620,6620,0
|
|
20250107,140100,268835740,6620,6620,6620,6620,1
|
|
20250107,140000,268829120,6630,6630,6630,6630,0
|
|
20250107,135900,268829120,6630,6630,6630,6630,4
|
|
20250107,135800,268802600,6630,6630,6630,6630,2
|
|
20250107,135700,268789340,6620,6620,6620,6620,171
|
|
20250107,135600,267657320,6620,6620,6620,6620,2
|
|
20250107,135500,267644080,6630,6630,6630,6630,65
|
|
20250107,135400,267213130,6640,6630,6640,6630,15
|
|
20250107,135300,267113580,6640,6630,6640,6620,2711
|
|
20250107,135200,249140960,6630,6630,6630,6630,0
|
|
20250107,135100,249140960,6630,6630,6630,6630,1
|
|
20250107,135000,249134330,6630,6630,6630,6630,3
|
|
20250107,134900,249114440,6640,6640,6640,6640,287
|
|
20250107,134800,247208760,6640,6640,6640,6640,3
|
|
20250107,134700,247188840,6640,6640,6640,6640,102
|
|
20250107,134600,246511560,6640,6640,6640,6640,200
|
|
20250107,134500,245183560,6640,6640,6640,6640,0
|
|
20250107,134400,245183560,6640,6640,6640,6640,1
|
|
20250107,134300,245176920,6640,6640,6640,6640,6
|
|
20250107,134200,245137080,6640,6640,6640,6640,0
|
|
20250107,134100,245137080,6640,6640,6640,6640,1
|
|
20250107,134000,245130440,6640,6640,6640,6640,1
|
|
20250107,133900,245123800,6640,6640,6640,6640,0
|
|
20250107,133800,245123800,6640,6640,6640,6640,8
|
|
20250107,133700,245070680,6640,6640,6640,6640,1
|
|
20250107,133600,245064040,6640,6640,6640,6640,0
|
|
20250107,133500,245064040,6640,6640,6640,6640,1
|
|
20250107,133400,245057400,6640,6640,6640,6640,1
|
|
20250107,133300,245050760,6640,6640,6640,6640,4
|
|
20250107,133200,245024200,6640,6640,6640,6640,3
|
|
20250107,133100,245004280,6640,6640,6640,6640,0
|
|
20250107,133000,245004280,6640,6650,6650,6640,11
|
|
20250107,132900,244931140,6650,6640,6650,6640,11
|
|
20250107,132800,244858000,6640,6640,6640,6640,5
|
|
20250107,132700,244824800,6640,6640,6640,6640,1
|
|
20250107,132600,244818160,6640,6640,6640,6640,1
|
|
20250107,132500,244811520,6630,6630,6630,6630,1
|
|
20250107,132400,244804890,6630,6630,6630,6630,1
|
|
20250107,132300,244798260,6630,6630,6630,6630,5
|
|
20250107,132200,244765110,6630,6630,6630,6630,0
|
|
20250107,132100,244765110,6630,6630,6630,6630,0
|
|
20250107,132000,244765110,6630,6630,6630,6630,2
|
|
20250107,131900,244751850,6630,6640,6640,6630,434
|
|
20250107,131800,241870900,6640,6640,6640,6640,6
|
|
20250107,131700,241831060,6640,6640,6640,6640,1
|
|
20250107,131600,241824420,6640,6640,6640,6640,1
|
|
20250107,131500,241817780,6640,6640,6640,6640,0
|
|
20250107,131400,241817780,6640,6640,6640,6640,5
|
|
20250107,131300,241784580,6640,6640,6640,6640,176
|
|
20250107,131200,240615940,6650,6650,6650,6650,67
|
|
20250107,131100,240170390,6650,6650,6650,6650,0
|
|
20250107,131000,240170390,6650,6650,6650,6650,3
|
|
20250107,130900,240150440,6650,6650,6650,6650,0
|
|
20250107,130800,240150440,6650,6650,6650,6650,11
|
|
20250107,130700,240077290,6650,6650,6650,6650,3
|
|
20250107,130600,240057340,6650,6650,6650,6650,0
|
|
20250107,130500,240057340,6650,6650,6650,6650,1
|
|
20250107,130400,240050690,6660,6660,6660,6660,0
|
|
20250107,130300,240050690,6660,6650,6660,6650,7
|
|
20250107,130200,240004130,6660,6660,6660,6660,0
|
|
20250107,130100,240004130,6660,6660,6660,6660,1
|
|
20250107,130000,239997470,6670,6660,6680,6660,3
|
|
20250107,125900,239977460,6660,6660,6660,6660,4
|
|
20250107,125800,239950820,6660,6670,6670,6660,201
|
|
20250107,125700,238610160,6680,6670,6680,6670,4
|
|
20250107,125600,238583470,6660,6660,6660,6660,23
|
|
20250107,125500,238430290,6680,6680,6680,6680,0
|
|
20250107,125400,238430290,6680,6650,6680,6650,36
|
|
20250107,125300,238189950,6650,6650,6650,6650,1
|
|
20250107,125200,238183300,6650,6650,6650,6650,5
|
|
20250107,125100,238150050,6650,6650,6650,6650,0
|
|
20250107,125000,238150050,6650,6650,6650,6650,2
|
|
20250107,124900,238136750,6650,6650,6650,6650,1
|
|
20250107,124800,238130100,6660,6640,6660,6640,3
|
|
20250107,124700,238110160,6660,6640,6680,6640,8
|
|
20250107,124600,238056850,6640,6640,6640,6640,0
|
|
20250107,124500,238056850,6640,6640,6640,6640,0
|
|
20250107,124400,238056850,6640,6640,6640,6640,0
|
|
20250107,124300,238056850,6640,6650,6660,6640,517
|
|
20250107,124200,234622270,6660,6640,6660,6640,219
|
|
20250107,124100,233168080,6650,6650,6650,6650,248
|
|
20250107,124000,231518880,6650,6650,6650,6650,153
|
|
20250107,123900,230501430,6650,6650,6650,6650,0
|
|
20250107,123800,230501430,6650,6650,6650,6650,0
|
|
20250107,123700,230501430,6650,6670,6670,6650,50
|
|
20250107,123600,230168500,6650,6650,6650,6650,0
|
|
20250107,123500,230168500,6650,6660,6660,6650,98
|
|
20250107,123400,229516540,6660,6660,6660,6660,3
|
|
20250107,123300,229496560,6660,6660,6660,6660,355
|
|
20250107,123200,227132260,6660,6660,6660,6660,2
|
|
20250107,123100,227118940,6670,6660,6670,6660,7
|
|
20250107,123000,227072310,6660,6660,6660,6660,12
|
|
20250107,122900,226992390,6660,6660,6660,6660,0
|
|
20250107,122800,226992390,6660,6660,6660,6660,1
|
|
20250107,122700,226985730,6670,6670,6670,6670,0
|
|
20250107,122600,226985730,6670,6670,6670,6670,10
|
|
20250107,122500,226919030,6670,6660,6670,6660,4
|
|
20250107,122400,226892380,6660,6660,6660,6660,160
|
|
20250107,122300,225826780,6660,6660,6660,6660,0
|
|
20250107,122200,225826780,6660,6660,6660,6660,0
|
|
20250107,122100,225826780,6660,6660,6660,6660,1
|
|
20250107,122000,225820120,6700,6700,6700,6700,1
|
|
20250107,121900,225813420,6660,6690,6690,6660,3753
|
|
20250107,121800,200744320,6680,6680,6680,6680,0
|
|
20250107,121700,200744320,6680,6680,6680,6680,10
|
|
20250107,121600,200677520,6680,6680,6680,6680,1
|
|
20250107,121500,200670840,6680,6680,6680,6680,100
|
|
20250107,121400,200002840,6690,6690,6690,6690,1
|
|
20250107,121300,199996150,6680,6680,6680,6680,1
|
|
20250107,121200,199989470,6680,6680,6680,6680,0
|
|
20250107,121100,199989470,6680,6690,6690,6680,105
|
|
20250107,121000,199287970,6680,6680,6680,6680,3
|
|
20250107,120900,199267930,6690,6690,6690,6690,0
|
|
20250107,120800,199267930,6690,6690,6690,6690,1
|
|
20250107,120700,199261240,6680,6680,6680,6680,8
|
|
20250107,120600,199207800,6680,6680,6680,6680,0
|
|
20250107,120500,199207800,6680,6680,6680,6680,10
|
|
20250107,120400,199141000,6680,6680,6680,6680,0
|
|
20250107,120300,199141000,6680,6690,6690,6680,4
|
|
20250107,120200,199114270,6680,6680,6680,6680,5
|
|
20250107,120100,199080870,6690,6690,6690,6690,2
|
|
20250107,120000,199067490,6690,6690,6690,6690,2
|
|
20250107,115900,199054110,6690,6690,6690,6690,0
|
|
20250107,115800,199054110,6690,6690,6690,6690,1
|
|
20250107,115700,199047420,6700,6690,6700,6690,6
|
|
20250107,115600,199007270,6690,6690,6690,6690,0
|
|
20250107,115500,199007270,6690,6690,6690,6690,2
|
|
20250107,115400,198993890,6690,6690,6690,6690,0
|
|
20250107,115300,198993890,6690,6690,6690,6690,2
|
|
20250107,115200,198980510,6690,6690,6690,6690,1
|
|
20250107,115100,198973820,6710,6710,6710,6710,1
|
|
20250107,115000,198967110,6710,6710,6710,6710,5
|
|
20250107,114900,198933560,6680,6680,6680,6680,2
|
|
20250107,114800,198920200,6700,6700,6700,6700,0
|
|
20250107,114700,198920200,6700,6690,6700,6690,7
|
|
20250107,114600,198873320,6700,6700,6700,6700,1
|
|
20250107,114500,198866620,6690,6690,6690,6690,1
|
|
20250107,114400,198859930,6680,6680,6680,6680,0
|
|
20250107,114300,198859930,6680,6690,6700,6680,573
|
|
20250107,114200,195029230,6690,6690,6690,6690,1
|
|
20250107,114100,195022540,6710,6710,6710,6710,0
|
|
20250107,114000,195022540,6710,6690,6710,6690,11
|
|
20250107,113900,194948930,6720,6720,6720,6720,0
|
|
20250107,113800,194948930,6720,6720,6720,6720,0
|
|
20250107,113700,194948930,6720,6700,6720,6700,33
|
|
20250107,113600,194727330,6690,6690,6690,6690,1
|
|
20250107,113500,194720640,6710,6710,6710,6710,3
|
|
20250107,113400,194700510,6710,6690,6710,6690,2
|
|
20250107,113300,194687110,6700,6700,6700,6700,198
|
|
20250107,113200,193360510,6700,6700,6700,6700,2
|
|
20250107,113100,193347110,6690,6690,6690,6690,4
|
|
20250107,113000,193320350,6690,6690,6690,6690,2
|
|
20250107,112900,193306970,6710,6710,6710,6710,1
|
|
20250107,112800,193300260,6690,6690,6690,6690,0
|
|
20250107,112700,193300260,6690,6690,6690,6690,1
|
|
20250107,112600,193293570,6710,6710,6710,6710,8
|
|
20250107,112500,193239890,6710,6710,6710,6710,8
|
|
20250107,112400,193186210,6690,6700,6710,6690,10
|
|
20250107,112300,193119190,6710,6710,6710,6710,1
|
|
20250107,112200,193112480,6710,6710,6710,6710,15
|
|
20250107,112100,193011830,6700,6710,6710,6700,11
|
|
20250107,112000,192938080,6710,6700,6710,6700,9
|
|
20250107,111900,192877710,6710,6710,6710,6710,16
|
|
20250107,111800,192770350,6710,6690,6710,6690,11
|
|
20250107,111700,192696560,6710,6700,6710,6690,136
|
|
20250107,111600,191785350,6710,6730,6730,6710,10
|
|
20250107,111500,191718150,6700,6710,6710,6700,461
|
|
20250107,111400,188629350,6700,6690,6790,6690,3610
|
|
20250107,111300,164271580,6690,6680,6690,6680,5
|
|
20250107,111200,164238150,6680,6690,6690,6680,3
|
|
20250107,111100,164218100,6680,6690,6690,6680,206
|
|
20250107,111000,162842010,6680,6680,6680,6680,202
|
|
20250107,110900,161492650,6680,6680,6680,6680,1
|
|
20250107,110800,161485970,6690,6690,6690,6690,0
|
|
20250107,110700,161485970,6690,6690,6690,6690,12
|
|
20250107,110600,161405690,6690,6710,6710,6690,4
|
|
20250107,110500,161378910,6720,6680,6720,6680,116
|
|
20250107,110400,160603590,6680,6680,6680,6680,87
|
|
20250107,110300,160022430,6680,6690,6690,6680,64
|
|
20250107,110200,159594300,6690,6690,6690,6690,100
|
|
20250107,110100,158925300,6690,6690,6690,6690,5
|
|
20250107,110000,158891850,6700,6690,6700,6690,4
|
|
20250107,105900,158865080,6690,6690,6690,6690,0
|
|
20250107,105800,158865080,6690,6690,6690,6690,0
|
|
20250107,105700,158865080,6690,6690,6690,6690,1
|
|
20250107,105600,158858390,6690,6690,6690,6690,43
|
|
20250107,105500,158570720,6720,6720,6720,6720,1
|
|
20250107,105400,158564000,6680,6680,6680,6680,2
|
|
20250107,105300,158550640,6690,6690,6690,6690,0
|
|
20250107,105200,158550640,6690,6690,6690,6690,121
|
|
20250107,105100,157741150,6680,6680,6680,6680,1
|
|
20250107,105000,157734470,6680,6680,6680,6680,6
|
|
20250107,104900,157694390,6690,6680,6690,6680,4
|
|
20250107,104800,157667660,6680,6680,6680,6680,50
|
|
20250107,104700,157333660,6680,6680,6680,6680,0
|
|
20250107,104600,157333660,6680,6700,6700,6680,53
|
|
20250107,104500,156978610,6710,6700,6710,6700,51
|
|
20250107,104400,156636410,6700,6700,6700,6700,1097
|
|
20250107,104300,149286510,6730,6710,6730,6710,111
|
|
20250107,104200,148540020,6700,6700,6700,6700,1
|
|
20250107,104100,148533320,6700,6700,6700,6700,0
|
|
20250107,104000,148533320,6700,6700,6700,6700,6
|
|
20250107,103900,148493120,6700,6720,6720,6700,314
|
|
20250107,103800,146387750,6730,6720,6730,6720,76
|
|
20250107,103700,145877010,6720,6720,6720,6720,2
|
|
20250107,103600,145863570,6720,6700,6720,6700,45
|
|
20250107,103500,145561630,6710,6710,6710,6710,167
|
|
20250107,103400,144441060,6710,6710,6710,6710,3
|
|
20250107,103300,144420930,6710,6700,6710,6700,12
|
|
20250107,103200,144340470,6720,6720,6720,6720,22
|
|
20250107,103100,144192630,6710,6710,6710,6710,2
|
|
20250107,103000,144179210,6710,6700,6710,6700,15
|
|
20250107,102900,144078650,6700,6720,6740,6700,83
|
|
20250107,102800,143520240,6710,6710,6710,6710,24
|
|
20250107,102700,143359200,6700,6700,6700,6700,1
|
|
20250107,102600,143352500,6710,6710,6710,6700,4
|
|
20250107,102500,143325680,6710,6700,6710,6700,14
|
|
20250107,102400,143231780,6700,6700,6700,6700,8
|
|
20250107,102300,143178180,6710,6700,6710,6700,22
|
|
20250107,102200,143030580,6710,6710,6710,6710,1
|
|
20250107,102100,143023870,6710,6720,6720,6710,167
|
|
20250107,102000,141903290,6720,6730,6730,6720,7
|
|
20250107,101900,141856200,6710,6710,6710,6710,0
|
|
20250107,101800,141856200,6710,6710,6710,6710,12
|
|
20250107,101700,141775680,6740,6730,6740,6730,160
|
|
20250107,101600,140697300,6710,6720,6720,6710,671
|
|
20250107,101500,136188260,6740,6730,6740,6730,274
|
|
20250107,101400,134344230,6730,6740,6740,6730,631
|
|
20250107,101300,130091830,6730,6730,6740,6730,587
|
|
20250107,101200,126141160,6730,6730,6730,6730,5
|
|
20250107,101100,126107510,6730,6710,6730,6710,1406
|
|
20250107,101000,116648170,6700,6700,6700,6700,5
|
|
20250107,100900,116614670,6720,6680,6720,6680,2784
|
|
20250107,100800,97947320,6680,6680,6680,6680,50
|
|
20250107,100700,97613320,6690,6690,6690,6690,0
|
|
20250107,100600,97613320,6690,6690,6690,6690,2
|
|
20250107,100500,97599940,6700,6690,6700,6680,242
|
|
20250107,100400,95978580,6700,6700,6700,6700,1
|
|
20250107,100300,95971880,6690,6690,6700,6680,1789
|
|
20250107,100200,83996280,6690,6670,6690,6670,49
|
|
20250107,100100,83669430,6690,6690,6690,6690,123
|
|
20250107,100000,82846560,6690,6660,6690,6660,119
|
|
20250107,095900,82050710,6660,6670,6670,6660,160
|
|
20250107,095800,80984670,6680,6680,6690,6680,55
|
|
20250107,095700,80616760,6680,6680,6680,6680,290
|
|
20250107,095600,78679560,6690,6690,6690,6690,0
|
|
20250107,095500,78679560,6690,6690,6690,6690,179
|
|
20250107,095400,77482050,6680,6690,6690,6680,127
|
|
20250107,095300,76632490,6690,6690,6690,6690,327
|
|
20250107,095200,74444860,6690,6690,6690,6680,776
|
|
20250107,095100,69253440,6690,6690,6690,6690,8
|
|
20250107,095000,69199920,6680,6680,6680,6680,0
|
|
20250107,094900,69199920,6680,6680,6680,6680,79
|
|
20250107,094800,68672200,6680,6690,6690,6680,44
|
|
20250107,094700,68378080,6680,6680,6680,6680,260
|
|
20250107,094600,66641280,6680,6680,6680,6680,150
|
|
20250107,094500,65639280,6680,6680,6680,6680,500
|
|
20250107,094400,62299280,6680,6680,6680,6680,246
|
|
20250107,094300,60656000,6680,6680,6680,6680,332
|
|
20250107,094200,58438240,6670,6670,6670,6670,230
|
|
20250107,094100,56904140,6670,6680,6680,6670,72
|
|
20250107,094000,56423880,6670,6670,6670,6670,7
|
|
20250107,093900,56377190,6670,6670,6670,6670,1
|
|
20250107,093800,56370520,6670,6670,6670,6670,303
|
|
20250107,093700,54349510,6670,6670,6670,6670,0
|
|
20250107,093600,54349510,6670,6670,6670,6670,0
|
|
20250107,093500,54349510,6670,6660,6670,6660,5
|
|
20250107,093400,54316200,6680,6660,6680,6660,6
|
|
20250107,093300,54276220,6680,6670,6680,6660,59
|
|
20250107,093200,53883250,6660,6660,6680,6660,644
|
|
20250107,093100,49588690,6670,6670,6670,6670,1
|
|
20250107,093000,49582020,6660,6660,6660,6660,103
|
|
20250107,092900,48896040,6660,6670,6670,6660,1466
|
|
20250107,092800,39131450,6670,6660,6670,6660,174
|
|
20250107,092700,37972270,6660,6660,6660,6660,110
|
|
20250107,092600,37239670,6660,6670,6670,6660,114
|
|
20250107,092500,36479430,6670,6670,6670,6670,206
|
|
20250107,092400,35105410,6640,6660,6670,6640,402
|
|
20250107,092300,32426700,6670,6690,6690,6660,160
|
|
20250107,092200,31360160,6670,6660,6690,6660,1465
|
|
20250107,092100,21577270,6660,6640,6660,6640,242
|
|
20250107,092000,19968120,6640,6630,6640,6610,173
|
|
20250107,091900,18821770,6640,6640,6640,6640,0
|
|
20250107,091800,18821770,6640,6640,6640,6640,106
|
|
20250107,091700,18117930,6640,6640,6640,6640,167
|
|
20250107,091600,17009050,6640,6620,6640,6620,250
|
|
20250107,091500,15349490,6620,6600,6620,6600,693
|
|
20250107,091400,10762020,6610,6610,6610,6610,135
|
|
20250107,091300,9869670,6620,6620,6620,6620,1
|
|
20250107,091200,9863050,6620,6620,6620,6620,100
|
|
20250107,091100,9201050,6620,6610,6620,6610,1136
|
|
20250107,091000,1691530,6610,6620,6620,6600,132
|
|
20250107,090900,819500,6620,6620,6620,6620,0
|
|
20250107,090800,819500,6620,6620,6620,6620,0
|
|
20250107,090700,819500,6620,6620,6620,6620,6
|
|
20250107,090600,779780,6610,6610,6610,6610,0
|
|
20250107,090500,779780,6610,6610,6610,6610,6
|
|
20250107,090400,740120,6600,6600,6600,6600,11
|
|
20250107,090300,667520,6600,6610,6610,6600,78
|
|
20250107,090200,152710,6630,6630,6630,6630,0
|
|
20250107,090100,152710,6630,6630,6630,6630,1
|
|
20250107,090000,146080,6640,6640,6640,6640,22
|