579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183600,263405060,6710,6710,6710,6710,405
|
|
20250116,183500,263405060,6710,6710,6710,6710,0
|
|
20250116,183400,263405060,6710,6710,6710,6710,0
|
|
20250116,183300,263405060,6710,6710,6710,6710,0
|
|
20250116,183200,263405060,6710,6710,6710,6710,0
|
|
20250116,183100,263405060,6710,6710,6710,6710,0
|
|
20250116,183000,263405060,6710,6710,6710,6710,0
|
|
20250116,182900,263405060,6710,6710,6710,6710,0
|
|
20250116,182800,263405060,6710,6710,6710,6710,0
|
|
20250116,182700,263405060,6710,6710,6710,6710,0
|
|
20250116,182600,263405060,6710,6710,6710,6710,0
|
|
20250116,182500,263405060,6710,6710,6710,6710,0
|
|
20250116,182400,263405060,6710,6710,6710,6710,0
|
|
20250116,182300,263405060,6710,6710,6710,6710,0
|
|
20250116,182200,263405060,6710,6710,6710,6710,0
|
|
20250116,182100,263405060,6710,6710,6710,6710,0
|
|
20250116,182000,263405060,6710,6710,6710,6710,0
|
|
20250116,181900,263405060,6710,6710,6710,6710,0
|
|
20250116,181800,263405060,6710,6710,6710,6710,0
|
|
20250116,181700,263405060,6710,6710,6710,6710,0
|
|
20250116,181600,263405060,6710,6710,6710,6710,0
|
|
20250116,181500,263405060,6710,6710,6710,6710,0
|
|
20250116,181400,263405060,6710,6710,6710,6710,0
|
|
20250116,181300,263405060,6710,6710,6710,6710,0
|
|
20250116,181200,263405060,6710,6710,6710,6710,0
|
|
20250116,181100,263405060,6710,6710,6710,6710,0
|
|
20250116,181000,263405060,6710,6710,6710,6710,0
|
|
20250116,180900,263405060,6710,6710,6710,6710,0
|
|
20250116,180800,263405060,6710,6710,6710,6710,0
|
|
20250116,180700,263405060,6710,6710,6710,6710,0
|
|
20250116,180600,263405060,6710,6710,6710,6710,405
|
|
20250116,180500,263405060,6710,6710,6710,6710,0
|
|
20250116,180400,263405060,6710,6710,6710,6710,0
|
|
20250116,180300,263405060,6710,6710,6710,6710,0
|
|
20250116,180200,263405060,6710,6710,6710,6710,0
|
|
20250116,180100,263405060,6710,6710,6710,6710,0
|
|
20250116,180000,263405060,6710,6710,6710,6710,0
|
|
20250116,175900,263405060,6710,6710,6710,6710,0
|
|
20250116,175800,263405060,6710,6710,6710,6710,0
|
|
20250116,175700,263405060,6710,6710,6710,6710,0
|
|
20250116,175600,263405060,6710,6710,6710,6710,0
|
|
20250116,175500,263405060,6710,6710,6710,6710,0
|
|
20250116,175400,263405060,6710,6710,6710,6710,0
|
|
20250116,175300,263405060,6710,6710,6710,6710,0
|
|
20250116,175200,263405060,6710,6710,6710,6710,0
|
|
20250116,175100,263405060,6710,6710,6710,6710,0
|
|
20250116,175000,263405060,6710,6710,6710,6710,0
|
|
20250116,174900,263405060,6710,6710,6710,6710,0
|
|
20250116,174800,263405060,6710,6710,6710,6710,0
|
|
20250116,174700,263405060,6710,6710,6710,6710,0
|
|
20250116,174600,263405060,6710,6710,6710,6710,0
|
|
20250116,174500,263405060,6710,6710,6710,6710,0
|
|
20250116,174400,263405060,6710,6710,6710,6710,0
|
|
20250116,174300,263405060,6710,6710,6710,6710,0
|
|
20250116,174200,263405060,6710,6710,6710,6710,0
|
|
20250116,174100,263405060,6710,6710,6710,6710,0
|
|
20250116,174000,263405060,6710,6710,6710,6710,0
|
|
20250116,173900,263405060,6710,6710,6710,6710,0
|
|
20250116,173800,263405060,6710,6710,6710,6710,0
|
|
20250116,173700,263405060,6710,6710,6710,6710,0
|
|
20250116,173600,263405060,6710,6710,6710,6710,405
|
|
20250116,173500,263405060,6710,6710,6710,6710,0
|
|
20250116,173400,263405060,6710,6710,6710,6710,0
|
|
20250116,173300,263405060,6710,6710,6710,6710,0
|
|
20250116,173200,263405060,6710,6710,6710,6710,0
|
|
20250116,173100,263405060,6710,6710,6710,6710,0
|
|
20250116,173000,263405060,6710,6710,6710,6710,0
|
|
20250116,172900,263405060,6710,6710,6710,6710,0
|
|
20250116,172800,263405060,6710,6710,6710,6710,0
|
|
20250116,172700,263405060,6710,6710,6710,6710,0
|
|
20250116,172600,263405060,6710,6710,6710,6710,0
|
|
20250116,172500,263405060,6710,6710,6710,6710,0
|
|
20250116,172400,263405060,6710,6710,6710,6710,0
|
|
20250116,172300,263405060,6710,6710,6710,6710,0
|
|
20250116,172200,263405060,6710,6710,6710,6710,0
|
|
20250116,172100,263405060,6710,6710,6710,6710,0
|
|
20250116,172000,263405060,6710,6710,6710,6710,0
|
|
20250116,171900,263405060,6710,6710,6710,6710,0
|
|
20250116,171800,263405060,6710,6710,6710,6710,0
|
|
20250116,171700,263405060,6710,6710,6710,6710,0
|
|
20250116,171600,263405060,6710,6710,6710,6710,0
|
|
20250116,171500,263405060,6710,6710,6710,6710,0
|
|
20250116,171400,263405060,6710,6710,6710,6710,0
|
|
20250116,171300,263405060,6710,6710,6710,6710,0
|
|
20250116,171200,263405060,6710,6710,6710,6710,0
|
|
20250116,171100,263405060,6710,6710,6710,6710,0
|
|
20250116,171000,263405060,6710,6710,6710,6710,0
|
|
20250116,170900,263405060,6710,6710,6710,6710,0
|
|
20250116,170800,263405060,6710,6710,6710,6710,0
|
|
20250116,170700,263405060,6710,6710,6710,6710,0
|
|
20250116,170600,263405060,6710,6710,6710,6710,405
|
|
20250116,170500,263405060,6710,6710,6710,6710,0
|
|
20250116,170400,263405060,6710,6710,6710,6710,0
|
|
20250116,170300,263405060,6710,6710,6710,6710,0
|
|
20250116,170200,263405060,6710,6710,6710,6710,0
|
|
20250116,170100,263405060,6710,6710,6710,6710,0
|
|
20250116,170000,263405060,6710,6710,6710,6710,0
|
|
20250116,165900,263405060,6710,6710,6710,6710,0
|
|
20250116,165800,263405060,6710,6710,6710,6710,0
|
|
20250116,165700,263405060,6710,6710,6710,6710,0
|
|
20250116,165600,263405060,6710,6710,6710,6710,0
|
|
20250116,165500,263405060,6710,6710,6710,6710,0
|
|
20250116,165400,263405060,6710,6710,6710,6710,0
|
|
20250116,165300,263405060,6710,6710,6710,6710,0
|
|
20250116,165200,263405060,6710,6710,6710,6710,0
|
|
20250116,165100,263405060,6710,6710,6710,6710,0
|
|
20250116,165000,263405060,6710,6710,6710,6710,0
|
|
20250116,164900,263405060,6710,6710,6710,6710,0
|
|
20250116,164800,263405060,6710,6710,6710,6710,0
|
|
20250116,164700,263405060,6710,6710,6710,6710,0
|
|
20250116,164600,263405060,6710,6710,6710,6710,0
|
|
20250116,164500,263405060,6710,6710,6710,6710,0
|
|
20250116,164400,263405060,6710,6710,6710,6710,0
|
|
20250116,164300,263405060,6710,6710,6710,6710,0
|
|
20250116,164200,263405060,6710,6710,6710,6710,0
|
|
20250116,164100,263405060,6710,6710,6710,6710,0
|
|
20250116,164000,263405060,6710,6710,6710,6710,0
|
|
20250116,163900,263405060,6710,6710,6710,6710,0
|
|
20250116,163800,263405060,6710,6710,6710,6710,0
|
|
20250116,163700,263405060,6710,6710,6710,6710,0
|
|
20250116,163600,263405060,6710,6710,6710,6710,405
|
|
20250116,163500,263405060,6710,6710,6710,6710,0
|
|
20250116,163400,263405060,6710,6710,6710,6710,0
|
|
20250116,163300,263405060,6710,6710,6710,6710,0
|
|
20250116,163200,263405060,6710,6710,6710,6710,0
|
|
20250116,163100,263405060,6710,6710,6710,6710,0
|
|
20250116,163000,263405060,6710,6710,6710,6710,0
|
|
20250116,162900,263405060,6710,6710,6710,6710,0
|
|
20250116,162800,263405060,6710,6710,6710,6710,0
|
|
20250116,162700,263405060,6710,6710,6710,6710,0
|
|
20250116,162600,263405060,6710,6710,6710,6710,0
|
|
20250116,162500,263405060,6710,6710,6710,6710,0
|
|
20250116,162400,263405060,6710,6710,6710,6710,0
|
|
20250116,162300,263405060,6710,6710,6710,6710,0
|
|
20250116,162200,263405060,6710,6710,6710,6710,0
|
|
20250116,162100,263405060,6710,6710,6710,6710,0
|
|
20250116,162000,263405060,6710,6710,6710,6710,0
|
|
20250116,161900,263405060,6710,6710,6710,6710,0
|
|
20250116,161800,263405060,6710,6710,6710,6710,0
|
|
20250116,161700,263405060,6710,6710,6710,6710,0
|
|
20250116,161600,263405060,6710,6710,6710,6710,0
|
|
20250116,161500,263405060,6710,6710,6710,6710,0
|
|
20250116,161400,263405060,6710,6710,6710,6710,0
|
|
20250116,161300,263405060,6710,6710,6710,6710,0
|
|
20250116,161200,263405060,6710,6710,6710,6710,0
|
|
20250116,161100,263405060,6710,6710,6710,6710,0
|
|
20250116,161000,263405060,6710,6710,6710,6710,0
|
|
20250116,160900,263405060,6710,6710,6710,6710,0
|
|
20250116,160800,263405060,6710,6710,6710,6710,0
|
|
20250116,160700,263405060,6710,6710,6710,6710,0
|
|
20250116,160600,263405060,6710,6710,6710,6710,405
|
|
20250116,160500,263405060,6710,6710,6710,6710,0
|
|
20250116,160400,263405060,6710,6710,6710,6710,0
|
|
20250116,160300,263405060,6710,6710,6710,6710,0
|
|
20250116,160200,263405060,6710,6710,6710,6710,0
|
|
20250116,160100,263405060,6710,6710,6710,6710,0
|
|
20250116,160000,263405060,6710,6710,6710,6710,0
|
|
20250116,155900,263405060,6710,6710,6710,6710,0
|
|
20250116,155800,263405060,6710,6710,6710,6710,0
|
|
20250116,155700,263405060,6710,6710,6710,6710,0
|
|
20250116,155600,263405060,6710,6710,6710,6710,0
|
|
20250116,155500,263405060,6710,6710,6710,6710,0
|
|
20250116,155400,263405060,6710,6710,6710,6710,0
|
|
20250116,155300,263405060,6710,6710,6710,6710,0
|
|
20250116,155200,263405060,6710,6710,6710,6710,0
|
|
20250116,155100,263405060,6710,6710,6710,6710,0
|
|
20250116,155000,263405060,6710,6710,6710,6710,0
|
|
20250116,154900,263405060,6710,6710,6710,6710,0
|
|
20250116,154800,263405060,6710,6710,6710,6710,0
|
|
20250116,154700,263405060,6710,6710,6710,6710,0
|
|
20250116,154600,263405060,6710,6710,6710,6710,0
|
|
20250116,154500,263405060,6710,6710,6710,6710,0
|
|
20250116,154400,263405060,6710,6710,6710,6710,0
|
|
20250116,154300,263405060,6710,6710,6710,6710,0
|
|
20250116,154200,263405060,6710,6710,6710,6710,0
|
|
20250116,154100,263405060,6710,6710,6710,6710,0
|
|
20250116,154000,263405060,6710,6710,6710,6710,0
|
|
20250116,153900,263405060,6710,6710,6710,6710,0
|
|
20250116,153800,263405060,6710,6710,6710,6710,0
|
|
20250116,153700,263405060,6710,6710,6710,6710,0
|
|
20250116,153600,263405060,6710,6710,6710,6710,405
|
|
20250116,153500,263405060,6710,6710,6710,6710,0
|
|
20250116,153400,263405060,6710,6710,6710,6710,0
|
|
20250116,153300,263405060,6710,6710,6710,6710,0
|
|
20250116,153200,263405060,6710,6710,6710,6710,0
|
|
20250116,153100,263405060,6710,6710,6710,6710,0
|
|
20250116,153000,263405060,6710,6710,6710,6710,405
|
|
20250116,152900,260687510,6700,6700,6700,6700,0
|
|
20250116,152800,260687510,6700,6700,6700,6700,0
|
|
20250116,152700,260687510,6700,6700,6700,6700,0
|
|
20250116,152600,260687510,6700,6700,6700,6700,0
|
|
20250116,152500,260687510,6700,6700,6700,6700,0
|
|
20250116,152400,260687510,6700,6700,6700,6700,0
|
|
20250116,152300,260687510,6700,6700,6700,6700,0
|
|
20250116,152200,260687510,6700,6700,6700,6700,0
|
|
20250116,152100,260687510,6700,6700,6700,6700,0
|
|
20250116,152000,260687510,6700,6700,6700,6700,0
|
|
20250116,151900,260687510,6700,6700,6700,6700,59
|
|
20250116,151800,260292210,6680,6700,6700,6680,120
|
|
20250116,151700,259488450,6700,6700,6700,6700,0
|
|
20250116,151600,259488450,6700,6700,6700,6700,0
|
|
20250116,151500,259488450,6700,6700,6700,6700,0
|
|
20250116,151400,259488450,6700,6700,6700,6700,432
|
|
20250116,151300,256594050,6700,6700,6700,6700,16
|
|
20250116,151200,256486850,6690,6690,6690,6690,0
|
|
20250116,151100,256486850,6690,6690,6690,6690,0
|
|
20250116,151000,256486850,6690,6690,6690,6690,30
|
|
20250116,150900,256286150,6700,6700,6700,6700,0
|
|
20250116,150800,256286150,6700,6700,6700,6700,1
|
|
20250116,150700,256279450,6690,6690,6690,6690,178
|
|
20250116,150600,255088630,6680,6680,6680,6680,0
|
|
20250116,150500,255088630,6680,6680,6680,6680,0
|
|
20250116,150400,255088630,6680,6680,6680,6680,9
|
|
20250116,150300,255028510,6680,6680,6680,6680,17
|
|
20250116,150200,254914950,6680,6680,6680,6680,0
|
|
20250116,150100,254914950,6680,6680,6680,6680,0
|
|
20250116,150000,254914950,6680,6680,6680,6680,0
|
|
20250116,145900,254914950,6680,6680,6680,6680,0
|
|
20250116,145800,254914950,6680,6680,6680,6680,0
|
|
20250116,145700,254914950,6680,6680,6680,6680,0
|
|
20250116,145600,254914950,6680,6680,6680,6680,0
|
|
20250116,145500,254914950,6680,6680,6680,6680,0
|
|
20250116,145400,254914950,6680,6680,6680,6680,0
|
|
20250116,145300,254914950,6680,6680,6680,6680,0
|
|
20250116,145200,254914950,6680,6680,6680,6680,0
|
|
20250116,145100,254914950,6680,6680,6680,6680,0
|
|
20250116,145000,254914950,6680,6680,6680,6680,0
|
|
20250116,144900,254914950,6680,6680,6680,6680,0
|
|
20250116,144800,254914950,6680,6680,6680,6680,0
|
|
20250116,144700,254914950,6680,6680,6680,6680,0
|
|
20250116,144600,254914950,6680,6690,6690,6680,52
|
|
20250116,144500,254567370,6680,6680,6680,6680,0
|
|
20250116,144400,254567370,6680,6680,6680,6680,0
|
|
20250116,144300,254567370,6680,6680,6680,6680,20
|
|
20250116,144200,254433770,6680,6680,6680,6680,0
|
|
20250116,144100,254433770,6680,6680,6680,6680,400
|
|
20250116,144000,251761770,6680,6680,6680,6680,0
|
|
20250116,143900,251761770,6680,6690,6690,6680,1067
|
|
20250116,143800,244629700,6710,6710,6710,6710,0
|
|
20250116,143700,244629700,6710,6710,6710,6710,1
|
|
20250116,143600,244622990,6700,6700,6700,6700,0
|
|
20250116,143500,244622990,6700,6700,6700,6700,0
|
|
20250116,143400,244622990,6700,6690,6700,6690,233
|
|
20250116,143300,243063890,6700,6700,6700,6700,0
|
|
20250116,143200,243063890,6700,6700,6700,6700,0
|
|
20250116,143100,243063890,6700,6700,6700,6700,0
|
|
20250116,143000,243063890,6700,6700,6700,6700,0
|
|
20250116,142900,243063890,6700,6700,6700,6700,0
|
|
20250116,142800,243063890,6700,6700,6700,6700,50
|
|
20250116,142700,242728890,6700,6700,6700,6700,0
|
|
20250116,142600,242728890,6700,6700,6700,6700,0
|
|
20250116,142500,242728890,6700,6700,6700,6700,0
|
|
20250116,142400,242728890,6700,6700,6700,6700,0
|
|
20250116,142300,242728890,6700,6700,6700,6700,100
|
|
20250116,142200,242058890,6700,6700,6700,6700,350
|
|
20250116,142100,239713890,6700,6700,6700,6700,0
|
|
20250116,142000,239713890,6700,6700,6700,6700,0
|
|
20250116,141900,239713890,6700,6700,6700,6700,0
|
|
20250116,141800,239713890,6700,6700,6700,6700,0
|
|
20250116,141700,239713890,6700,6700,6700,6700,2
|
|
20250116,141600,239700490,6700,6700,6700,6700,1
|
|
20250116,141500,239693790,6700,6700,6700,6700,0
|
|
20250116,141400,239693790,6700,6690,6700,6690,43
|
|
20250116,141300,239406070,6700,6700,6700,6700,0
|
|
20250116,141200,239406070,6700,6690,6700,6690,2
|
|
20250116,141100,239392680,6700,6700,6700,6700,15
|
|
20250116,141000,239292180,6700,6700,6700,6700,0
|
|
20250116,140900,239292180,6700,6700,6700,6700,0
|
|
20250116,140800,239292180,6700,6690,6700,6690,44
|
|
20250116,140700,238997410,6690,6690,6690,6690,2
|
|
20250116,140600,238984030,6700,6700,6700,6700,0
|
|
20250116,140500,238984030,6700,6700,6700,6700,0
|
|
20250116,140400,238984030,6700,6700,6700,6700,0
|
|
20250116,140300,238984030,6700,6700,6700,6700,0
|
|
20250116,140200,238984030,6700,6700,6700,6700,0
|
|
20250116,140100,238984030,6700,6700,6700,6700,2
|
|
20250116,140000,238970630,6700,6700,6700,6700,0
|
|
20250116,135900,238970630,6700,6700,6700,6700,0
|
|
20250116,135800,238970630,6700,6700,6700,6700,0
|
|
20250116,135700,238970630,6700,6700,6700,6700,0
|
|
20250116,135600,238970630,6700,6700,6700,6700,58
|
|
20250116,135500,238582030,6700,6700,6700,6700,2
|
|
20250116,135400,238568630,6690,6690,6690,6690,0
|
|
20250116,135300,238568630,6690,6690,6690,6690,130
|
|
20250116,135200,237698930,6700,6700,6700,6700,0
|
|
20250116,135100,237698930,6700,6700,6700,6700,1
|
|
20250116,135000,237692230,6700,6700,6700,6700,0
|
|
20250116,134900,237692230,6700,6700,6700,6700,108
|
|
20250116,134800,236968630,6710,6710,6710,6710,0
|
|
20250116,134700,236968630,6710,6710,6710,6710,0
|
|
20250116,134600,236968630,6710,6710,6710,6710,0
|
|
20250116,134500,236968630,6710,6710,6710,6710,0
|
|
20250116,134400,236968630,6710,6710,6710,6710,0
|
|
20250116,134300,236968630,6710,6710,6710,6710,0
|
|
20250116,134200,236968630,6710,6710,6710,6710,0
|
|
20250116,134100,236968630,6710,6710,6710,6710,0
|
|
20250116,134000,236968630,6710,6710,6710,6710,0
|
|
20250116,133900,236968630,6710,6710,6710,6710,100
|
|
20250116,133800,236297630,6700,6700,6700,6700,0
|
|
20250116,133700,236297630,6700,6700,6700,6700,0
|
|
20250116,133600,236297630,6700,6700,6700,6700,0
|
|
20250116,133500,236297630,6700,6700,6700,6700,0
|
|
20250116,133400,236297630,6700,6700,6700,6700,0
|
|
20250116,133300,236297630,6700,6700,6700,6700,0
|
|
20250116,133200,236297630,6700,6700,6700,6700,7
|
|
20250116,133100,236250730,6700,6700,6700,6700,0
|
|
20250116,133000,236250730,6700,6700,6700,6700,0
|
|
20250116,132900,236250730,6700,6700,6700,6700,0
|
|
20250116,132800,236250730,6700,6700,6700,6700,100
|
|
20250116,132700,235580730,6700,6700,6700,6700,100
|
|
20250116,132600,234910730,6700,6700,6700,6700,0
|
|
20250116,132500,234910730,6700,6700,6700,6700,0
|
|
20250116,132400,234910730,6700,6700,6700,6700,100
|
|
20250116,132300,234240730,6700,6700,6700,6700,0
|
|
20250116,132200,234240730,6700,6700,6700,6700,0
|
|
20250116,132100,234240730,6700,6700,6700,6700,0
|
|
20250116,132000,234240730,6700,6700,6700,6700,0
|
|
20250116,131900,234240730,6700,6700,6700,6700,0
|
|
20250116,131800,234240730,6700,6700,6700,6700,22
|
|
20250116,131700,234093330,6700,6700,6700,6700,0
|
|
20250116,131600,234093330,6700,6700,6700,6700,200
|
|
20250116,131500,232753330,6700,6700,6700,6700,0
|
|
20250116,131400,232753330,6700,6700,6700,6700,0
|
|
20250116,131300,232753330,6700,6700,6700,6700,0
|
|
20250116,131200,232753330,6700,6700,6700,6700,1
|
|
20250116,131100,232746630,6700,6700,6700,6700,0
|
|
20250116,131000,232746630,6700,6700,6700,6700,0
|
|
20250116,130900,232746630,6700,6700,6700,6700,0
|
|
20250116,130800,232746630,6700,6700,6700,6700,0
|
|
20250116,130700,232746630,6700,6700,6700,6700,358
|
|
20250116,130600,230348030,6700,6700,6700,6700,245
|
|
20250116,130500,228706530,6700,6700,6700,6700,0
|
|
20250116,130400,228706530,6700,6700,6700,6700,0
|
|
20250116,130300,228706530,6700,6700,6700,6700,5
|
|
20250116,130200,228673030,6710,6710,6710,6710,26
|
|
20250116,130100,228498570,6700,6690,6700,6690,3
|
|
20250116,130000,228478490,6710,6710,6710,6710,55
|
|
20250116,125900,228109440,6690,6690,6690,6690,359
|
|
20250116,125800,225707730,6710,6710,6710,6710,0
|
|
20250116,125700,225707730,6710,6710,6710,6710,70
|
|
20250116,125600,225238030,6710,6710,6710,6710,7
|
|
20250116,125500,225191060,6690,6690,6690,6690,0
|
|
20250116,125400,225191060,6690,6690,6690,6690,100
|
|
20250116,125300,224522060,6690,6690,6690,6690,0
|
|
20250116,125200,224522060,6690,6690,6690,6690,0
|
|
20250116,125100,224522060,6690,6690,6690,6690,38
|
|
20250116,125000,224267840,6690,6710,6710,6690,300
|
|
20250116,124900,222256840,6710,6710,6710,6710,1
|
|
20250116,124800,222250130,6710,6710,6710,6710,0
|
|
20250116,124700,222250130,6710,6710,6710,6710,0
|
|
20250116,124600,222250130,6710,6710,6710,6710,0
|
|
20250116,124500,222250130,6710,6710,6710,6710,0
|
|
20250116,124400,222250130,6710,6710,6710,6710,146
|
|
20250116,124300,221270470,6710,6710,6710,6710,73
|
|
20250116,124200,220780640,6730,6730,6730,6730,0
|
|
20250116,124100,220780640,6730,6730,6730,6730,0
|
|
20250116,124000,220780640,6730,6730,6730,6730,0
|
|
20250116,123900,220780640,6730,6730,6730,6730,20
|
|
20250116,123800,220646040,6730,6730,6730,6730,0
|
|
20250116,123700,220646040,6730,6730,6730,6730,0
|
|
20250116,123600,220646040,6730,6730,6730,6730,0
|
|
20250116,123500,220646040,6730,6730,6730,6730,0
|
|
20250116,123400,220646040,6730,6730,6730,6730,0
|
|
20250116,123300,220646040,6730,6730,6730,6730,0
|
|
20250116,123200,220646040,6730,6730,6730,6730,0
|
|
20250116,123100,220646040,6730,6730,6730,6730,0
|
|
20250116,123000,220646040,6730,6700,6730,6700,1022
|
|
20250116,122900,213773760,6700,6700,6700,6700,89
|
|
20250116,122800,213177460,6700,6700,6700,6700,0
|
|
20250116,122700,213177460,6700,6700,6700,6700,0
|
|
20250116,122600,213177460,6700,6700,6700,6700,3
|
|
20250116,122500,213157360,6690,6700,6700,6690,103
|
|
20250116,122400,212467790,6700,6700,6700,6700,0
|
|
20250116,122300,212467790,6700,6700,6700,6700,0
|
|
20250116,122200,212467790,6700,6700,6700,6700,0
|
|
20250116,122100,212467790,6700,6700,6700,6700,0
|
|
20250116,122000,212467790,6700,6700,6700,6700,0
|
|
20250116,121900,212467790,6700,6700,6700,6700,0
|
|
20250116,121800,212467790,6700,6700,6700,6700,0
|
|
20250116,121700,212467790,6700,6700,6700,6700,170
|
|
20250116,121600,211328790,6720,6720,6720,6720,1
|
|
20250116,121500,211322070,6720,6720,6720,6700,135
|
|
20250116,121400,210416470,6710,6710,6710,6710,0
|
|
20250116,121300,210416470,6710,6710,6710,6710,0
|
|
20250116,121200,210416470,6710,6710,6710,6710,1
|
|
20250116,121100,210409760,6720,6720,6720,6720,0
|
|
20250116,121000,210409760,6720,6720,6720,6720,0
|
|
20250116,120900,210409760,6720,6720,6720,6720,0
|
|
20250116,120800,210409760,6720,6720,6720,6720,0
|
|
20250116,120700,210409760,6720,6720,6720,6720,0
|
|
20250116,120600,210409760,6720,6720,6720,6720,80
|
|
20250116,120500,209872160,6710,6710,6710,6710,40
|
|
20250116,120400,209603760,6710,6710,6710,6710,0
|
|
20250116,120300,209603760,6710,6710,6710,6710,0
|
|
20250116,120200,209603760,6710,6710,6710,6710,0
|
|
20250116,120100,209603760,6710,6710,6710,6710,0
|
|
20250116,120000,209603760,6710,6710,6710,6710,0
|
|
20250116,115900,209603760,6710,6710,6710,6710,0
|
|
20250116,115800,209603760,6710,6710,6710,6710,0
|
|
20250116,115700,209603760,6710,6710,6710,6710,85
|
|
20250116,115600,209033410,6720,6720,6720,6720,1
|
|
20250116,115500,209026690,6720,6690,6720,6690,1698
|
|
20250116,115400,197628660,6700,6700,6700,6700,0
|
|
20250116,115300,197628660,6700,6700,6700,6700,0
|
|
20250116,115200,197628660,6700,6700,6700,6700,207
|
|
20250116,115100,196241760,6700,6700,6700,6700,30
|
|
20250116,115000,196040760,6700,6700,6700,6700,160
|
|
20250116,114900,194968760,6700,6700,6700,6700,420
|
|
20250116,114800,192154760,6700,6700,6700,6700,0
|
|
20250116,114700,192154760,6700,6700,6700,6700,0
|
|
20250116,114600,192154760,6700,6700,6700,6700,141
|
|
20250116,114500,191210060,6690,6690,6690,6690,0
|
|
20250116,114400,191210060,6690,6690,6690,6690,300
|
|
20250116,114300,189203060,6690,6690,6690,6690,0
|
|
20250116,114200,189203060,6690,6690,6690,6690,0
|
|
20250116,114100,189203060,6690,6690,6690,6690,33
|
|
20250116,114000,188982290,6700,6700,6700,6700,0
|
|
20250116,113900,188982290,6700,6700,6700,6700,1
|
|
20250116,113800,188975590,6690,6690,6690,6690,20
|
|
20250116,113700,188841790,6690,6690,6690,6690,0
|
|
20250116,113600,188841790,6690,6690,6690,6690,0
|
|
20250116,113500,188841790,6690,6690,6690,6690,0
|
|
20250116,113400,188841790,6690,6690,6690,6690,0
|
|
20250116,113300,188841790,6690,6690,6690,6690,0
|
|
20250116,113200,188841790,6690,6690,6690,6690,0
|
|
20250116,113100,188841790,6690,6690,6690,6690,0
|
|
20250116,113000,188841790,6690,6690,6690,6690,81
|
|
20250116,112900,188299900,6690,6690,6690,6690,0
|
|
20250116,112800,188299900,6690,6690,6690,6690,0
|
|
20250116,112700,188299900,6690,6690,6690,6690,299
|
|
20250116,112600,186299590,6690,6690,6690,6690,1
|
|
20250116,112500,186292900,6700,6700,6700,6700,0
|
|
20250116,112400,186292900,6700,6700,6700,6700,1
|
|
20250116,112300,186286200,6700,6700,6700,6700,0
|
|
20250116,112200,186286200,6700,6700,6700,6700,0
|
|
20250116,112100,186286200,6700,6700,6700,6700,0
|
|
20250116,112000,186286200,6700,6700,6700,6700,0
|
|
20250116,111900,186286200,6700,6700,6700,6700,0
|
|
20250116,111800,186286200,6700,6700,6700,6700,0
|
|
20250116,111700,186286200,6700,6700,6700,6700,0
|
|
20250116,111600,186286200,6700,6700,6700,6700,0
|
|
20250116,111500,186286200,6700,6700,6700,6700,10
|
|
20250116,111400,186219200,6700,6700,6700,6700,33
|
|
20250116,111300,185998100,6680,6680,6680,6680,0
|
|
20250116,111200,185998100,6680,6680,6680,6680,0
|
|
20250116,111100,185998100,6680,6680,6680,6680,0
|
|
20250116,111000,185998100,6680,6680,6680,6680,50
|
|
20250116,110900,185664100,6680,6690,6690,6680,719
|
|
20250116,110800,180856440,6710,6710,6710,6710,0
|
|
20250116,110700,180856440,6710,6710,6710,6710,4
|
|
20250116,110600,180829600,6710,6710,6710,6710,0
|
|
20250116,110500,180829600,6710,6710,6710,6710,5
|
|
20250116,110400,180796050,6690,6690,6690,6690,0
|
|
20250116,110300,180796050,6690,6710,6710,6690,1001
|
|
20250116,110200,174099340,6700,6700,6700,6700,0
|
|
20250116,110100,174099340,6700,6700,6700,6700,180
|
|
20250116,110000,172893340,6710,6710,6710,6710,15
|
|
20250116,105900,172792690,6710,6710,6710,6710,0
|
|
20250116,105800,172792690,6710,6710,6710,6710,31
|
|
20250116,105700,172584680,6710,6710,6710,6710,1
|
|
20250116,105600,172577970,6700,6700,6700,6700,3
|
|
20250116,105500,172557870,6700,6700,6700,6700,0
|
|
20250116,105400,172557870,6700,6700,6700,6700,0
|
|
20250116,105300,172557870,6700,6700,6700,6700,10
|
|
20250116,105200,172490870,6700,6700,6700,6700,0
|
|
20250116,105100,172490870,6700,6700,6700,6700,0
|
|
20250116,105000,172490870,6700,6700,6700,6700,0
|
|
20250116,104900,172490870,6700,6700,6700,6700,0
|
|
20250116,104800,172490870,6700,6700,6700,6700,0
|
|
20250116,104700,172490870,6700,6700,6700,6700,287
|
|
20250116,104600,170567970,6690,6690,6690,6690,35
|
|
20250116,104500,170333820,6690,6690,6690,6690,0
|
|
20250116,104400,170333820,6690,6690,6690,6690,10
|
|
20250116,104300,170266920,6700,6700,6700,6700,12
|
|
20250116,104200,170186520,6700,6700,6700,6700,0
|
|
20250116,104100,170186520,6700,6700,6700,6700,1
|
|
20250116,104000,170179820,6700,6700,6700,6700,0
|
|
20250116,103900,170179820,6700,6700,6700,6700,0
|
|
20250116,103800,170179820,6700,6700,6700,6700,108
|
|
20250116,103700,169456220,6700,6700,6700,6700,45
|
|
20250116,103600,169154720,6690,6690,6690,6690,0
|
|
20250116,103500,169154720,6690,6680,6690,6680,2323
|
|
20250116,103400,153614730,6690,6690,6690,6690,0
|
|
20250116,103300,153614730,6690,6690,6690,6690,0
|
|
20250116,103200,153614730,6690,6690,6690,6690,40
|
|
20250116,103100,153347130,6690,6690,6690,6690,200
|
|
20250116,103000,152009130,6680,6680,6680,6680,40
|
|
20250116,102900,151741930,6680,6680,6680,6680,305
|
|
20250116,102800,149704530,6680,6680,6680,6680,110
|
|
20250116,102700,148969730,6690,6690,6690,6690,0
|
|
20250116,102600,148969730,6690,6690,6690,6690,10
|
|
20250116,102500,148902830,6660,6660,6660,6660,0
|
|
20250116,102400,148902830,6660,6660,6660,6660,0
|
|
20250116,102300,148902830,6660,6660,6660,6660,0
|
|
20250116,102200,148902830,6660,6660,6660,6660,0
|
|
20250116,102100,148902830,6660,6660,6660,6660,0
|
|
20250116,102000,148902830,6660,6690,6690,6660,4011
|
|
20250116,101900,122145970,6690,6690,6690,6690,10
|
|
20250116,101800,122079070,6690,6690,6690,6690,10
|
|
20250116,101700,122012170,6690,6690,6690,6690,16
|
|
20250116,101600,121905130,6690,6690,6690,6690,0
|
|
20250116,101500,121905130,6690,6690,6690,6690,0
|
|
20250116,101400,121905130,6690,6690,6700,6690,573
|
|
20250116,101300,118068430,6690,6690,6690,6690,0
|
|
20250116,101200,118068430,6690,6700,6700,6690,493
|
|
20250116,101100,114769760,6690,6690,6690,6690,20
|
|
20250116,101000,114635960,6690,6690,6690,6690,0
|
|
20250116,100900,114635960,6690,6690,6690,6690,99
|
|
20250116,100800,113973650,6700,6700,6700,6700,0
|
|
20250116,100700,113973650,6700,6700,6700,6700,0
|
|
20250116,100600,113973650,6700,6700,6700,6700,20
|
|
20250116,100500,113839650,6700,6700,6700,6700,101
|
|
20250116,100400,113162950,6680,6690,6690,6680,769
|
|
20250116,100300,108022970,6670,6670,6670,6670,0
|
|
20250116,100200,108022970,6670,6670,6670,6670,0
|
|
20250116,100100,108022970,6670,6670,6670,6670,100
|
|
20250116,100000,107355970,6680,6680,6680,6680,30
|
|
20250116,095900,107155570,6680,6680,6680,6680,1
|
|
20250116,095800,107148890,6680,6680,6680,6680,0
|
|
20250116,095700,107148890,6680,6680,6680,6680,10
|
|
20250116,095600,107082090,6680,6680,6680,6680,1255
|
|
20250116,095500,98698690,6690,6690,6690,6690,10
|
|
20250116,095400,98631790,6690,6690,6690,6690,154
|
|
20250116,095300,97601530,6680,6680,6680,6680,0
|
|
20250116,095200,97601530,6680,6680,6680,6680,70
|
|
20250116,095100,97133930,6680,6680,6680,6680,105
|
|
20250116,095000,96432530,6690,6690,6690,6690,1
|
|
20250116,094900,96425840,6690,6700,6700,6670,337
|
|
20250116,094800,94173770,6700,6700,6700,6690,65
|
|
20250116,094700,93738790,6700,6700,6700,6700,130
|
|
20250116,094600,92867790,6700,6700,6710,6700,3613
|
|
20250116,094500,68657870,6700,6670,6700,6670,1736
|
|
20250116,094400,57039620,6650,6640,6670,6640,2484
|
|
20250116,094300,40499240,6640,6650,6650,6640,210
|
|
20250116,094200,39104650,6660,6640,6660,6640,287
|
|
20250116,094100,37193250,6640,6640,6640,6640,0
|
|
20250116,094000,37193250,6640,6640,6640,6640,0
|
|
20250116,093900,37193250,6640,6640,6640,6640,60
|
|
20250116,093800,36794850,6640,6640,6640,6640,1189
|
|
20250116,093700,28899890,6650,6650,6650,6650,0
|
|
20250116,093600,28899890,6650,6650,6660,6650,31
|
|
20250116,093500,28693640,6650,6650,6650,6650,210
|
|
20250116,093400,27297140,6670,6670,6670,6670,3
|
|
20250116,093300,27277130,6660,6660,6660,6660,0
|
|
20250116,093200,27277130,6660,6650,6660,6650,301
|
|
20250116,093100,25274770,6650,6650,6650,6640,1160
|
|
20250116,093000,17572330,6640,6650,6650,6640,224
|
|
20250116,092900,16084920,6650,6650,6650,6650,0
|
|
20250116,092800,16084920,6650,6650,6650,6650,4
|
|
20250116,092700,16058320,6650,6650,6650,6650,0
|
|
20250116,092600,16058320,6650,6650,6650,6650,0
|
|
20250116,092500,16058320,6650,6650,6650,6650,0
|
|
20250116,092400,16058320,6650,6650,6650,6650,0
|
|
20250116,092300,16058320,6650,6650,6650,6650,0
|
|
20250116,092200,16058320,6650,6650,6650,6650,0
|
|
20250116,092100,16058320,6650,6650,6650,6650,0
|
|
20250116,092000,16058320,6650,6650,6650,6650,0
|
|
20250116,091900,16058320,6650,6650,6650,6650,0
|
|
20250116,091800,16058320,6650,6650,6650,6650,0
|
|
20250116,091700,16058320,6650,6650,6650,6650,5
|
|
20250116,091600,16025070,6650,6650,6650,6650,1
|
|
20250116,091500,16018420,6650,6650,6650,6650,299
|
|
20250116,091400,14030070,6660,6660,6660,6660,5
|
|
20250116,091300,13996770,6650,6660,6660,6650,3
|
|
20250116,091200,13976810,6660,6660,6660,6660,20
|
|
20250116,091100,13843610,6660,6660,6660,6660,40
|
|
20250116,091000,13577210,6660,6660,6660,6660,8
|
|
20250116,090900,13523930,6640,6640,6640,6640,0
|
|
20250116,090800,13523930,6640,6640,6640,6640,250
|
|
20250116,090700,11863930,6640,6640,6640,6640,0
|
|
20250116,090600,11863930,6640,6640,6640,6640,200
|
|
20250116,090500,10535930,6640,6640,6640,6640,0
|
|
20250116,090400,10535930,6640,6640,6640,6640,0
|
|
20250116,090300,10535930,6640,6650,6650,6640,300
|
|
20250116,090200,8542130,6640,6640,6640,6640,4
|
|
20250116,090100,8515570,6690,6690,6690,6690,664
|
|
20250116,090000,4073410,6690,6700,6700,6690,606
|