579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183600,563073410,6800,6800,6800,6800,2017
|
|
20250122,183500,563073410,6800,6800,6800,6800,0
|
|
20250122,183400,563073410,6800,6800,6800,6800,0
|
|
20250122,183300,563073410,6800,6800,6800,6800,0
|
|
20250122,183200,563073410,6800,6800,6800,6800,0
|
|
20250122,183100,563073410,6800,6800,6800,6800,0
|
|
20250122,183000,563073410,6800,6800,6800,6800,0
|
|
20250122,182900,563073410,6800,6800,6800,6800,0
|
|
20250122,182800,563073410,6800,6800,6800,6800,0
|
|
20250122,182700,563073410,6800,6800,6800,6800,0
|
|
20250122,182600,563073410,6800,6800,6800,6800,0
|
|
20250122,182500,563073410,6800,6800,6800,6800,0
|
|
20250122,182400,563073410,6800,6800,6800,6800,0
|
|
20250122,182300,563073410,6800,6800,6800,6800,0
|
|
20250122,182200,563073410,6800,6800,6800,6800,0
|
|
20250122,182100,563073410,6800,6800,6800,6800,0
|
|
20250122,182000,563073410,6800,6800,6800,6800,0
|
|
20250122,181900,563073410,6800,6800,6800,6800,0
|
|
20250122,181800,563073410,6800,6800,6800,6800,0
|
|
20250122,181700,563073410,6800,6800,6800,6800,0
|
|
20250122,181600,563073410,6800,6800,6800,6800,0
|
|
20250122,181500,563073410,6800,6800,6800,6800,0
|
|
20250122,181400,563073410,6800,6800,6800,6800,0
|
|
20250122,181300,563073410,6800,6800,6800,6800,0
|
|
20250122,181200,563073410,6800,6800,6800,6800,0
|
|
20250122,181100,563073410,6800,6800,6800,6800,0
|
|
20250122,181000,563073410,6800,6800,6800,6800,0
|
|
20250122,180900,563073410,6800,6800,6800,6800,0
|
|
20250122,180800,563073410,6800,6800,6800,6800,0
|
|
20250122,180700,563073410,6800,6800,6800,6800,0
|
|
20250122,180600,563073410,6800,6800,6800,6800,2017
|
|
20250122,180500,563073410,6800,6800,6800,6800,0
|
|
20250122,180400,563073410,6800,6800,6800,6800,0
|
|
20250122,180300,563073410,6800,6800,6800,6800,0
|
|
20250122,180200,563073410,6800,6800,6800,6800,0
|
|
20250122,180100,563073410,6800,6800,6800,6800,0
|
|
20250122,180000,563073410,6800,6800,6800,6800,0
|
|
20250122,175900,563073410,6800,6800,6800,6800,0
|
|
20250122,175800,563073410,6800,6800,6800,6800,0
|
|
20250122,175700,563073410,6800,6800,6800,6800,0
|
|
20250122,175600,563073410,6800,6800,6800,6800,0
|
|
20250122,175500,563073410,6800,6800,6800,6800,0
|
|
20250122,175400,563073410,6800,6800,6800,6800,0
|
|
20250122,175300,563073410,6800,6800,6800,6800,0
|
|
20250122,175200,563073410,6800,6800,6800,6800,0
|
|
20250122,175100,563073410,6800,6800,6800,6800,0
|
|
20250122,175000,563073410,6800,6800,6800,6800,0
|
|
20250122,174900,563073410,6800,6800,6800,6800,0
|
|
20250122,174800,563073410,6800,6800,6800,6800,0
|
|
20250122,174700,563073410,6800,6800,6800,6800,0
|
|
20250122,174600,563073410,6800,6800,6800,6800,0
|
|
20250122,174500,563073410,6800,6800,6800,6800,0
|
|
20250122,174400,563073410,6800,6800,6800,6800,0
|
|
20250122,174300,563073410,6800,6800,6800,6800,0
|
|
20250122,174200,563073410,6800,6800,6800,6800,0
|
|
20250122,174100,563073410,6800,6800,6800,6800,0
|
|
20250122,174000,563073410,6800,6800,6800,6800,0
|
|
20250122,173900,563073410,6800,6800,6800,6800,0
|
|
20250122,173800,563073410,6800,6800,6800,6800,0
|
|
20250122,173700,563073410,6800,6800,6800,6800,0
|
|
20250122,173600,563073410,6800,6800,6800,6800,2017
|
|
20250122,173500,563073410,6800,6800,6800,6800,0
|
|
20250122,173400,563073410,6800,6800,6800,6800,0
|
|
20250122,173300,563073410,6800,6800,6800,6800,0
|
|
20250122,173200,563073410,6800,6800,6800,6800,0
|
|
20250122,173100,563073410,6800,6800,6800,6800,0
|
|
20250122,173000,563073410,6800,6800,6800,6800,0
|
|
20250122,172900,563073410,6800,6800,6800,6800,0
|
|
20250122,172800,563073410,6800,6800,6800,6800,0
|
|
20250122,172700,563073410,6800,6800,6800,6800,0
|
|
20250122,172600,563073410,6800,6800,6800,6800,0
|
|
20250122,172500,563073410,6800,6800,6800,6800,0
|
|
20250122,172400,563073410,6800,6800,6800,6800,0
|
|
20250122,172300,563073410,6800,6800,6800,6800,0
|
|
20250122,172200,563073410,6800,6800,6800,6800,0
|
|
20250122,172100,563073410,6800,6800,6800,6800,0
|
|
20250122,172000,563073410,6800,6800,6800,6800,0
|
|
20250122,171900,563073410,6800,6800,6800,6800,0
|
|
20250122,171800,563073410,6800,6800,6800,6800,0
|
|
20250122,171700,563073410,6800,6800,6800,6800,0
|
|
20250122,171600,563073410,6800,6800,6800,6800,0
|
|
20250122,171500,563073410,6800,6800,6800,6800,0
|
|
20250122,171400,563073410,6800,6800,6800,6800,0
|
|
20250122,171300,563073410,6800,6800,6800,6800,0
|
|
20250122,171200,563073410,6800,6800,6800,6800,0
|
|
20250122,171100,563073410,6800,6800,6800,6800,0
|
|
20250122,171000,563073410,6800,6800,6800,6800,0
|
|
20250122,170900,563073410,6800,6800,6800,6800,0
|
|
20250122,170800,563073410,6800,6800,6800,6800,0
|
|
20250122,170700,563073410,6800,6800,6800,6800,0
|
|
20250122,170600,563073410,6800,6800,6800,6800,2017
|
|
20250122,170500,563073410,6800,6800,6800,6800,0
|
|
20250122,170400,563073410,6800,6800,6800,6800,0
|
|
20250122,170300,563073410,6800,6800,6800,6800,0
|
|
20250122,170200,563073410,6800,6800,6800,6800,0
|
|
20250122,170100,563073410,6800,6800,6800,6800,0
|
|
20250122,170000,563073410,6800,6800,6800,6800,0
|
|
20250122,165900,563073410,6800,6800,6800,6800,0
|
|
20250122,165800,563073410,6800,6800,6800,6800,0
|
|
20250122,165700,563073410,6800,6800,6800,6800,0
|
|
20250122,165600,563073410,6800,6800,6800,6800,0
|
|
20250122,165500,563073410,6800,6800,6800,6800,0
|
|
20250122,165400,563073410,6800,6800,6800,6800,0
|
|
20250122,165300,563073410,6800,6800,6800,6800,0
|
|
20250122,165200,563073410,6800,6800,6800,6800,0
|
|
20250122,165100,563073410,6800,6800,6800,6800,0
|
|
20250122,165000,563073410,6800,6800,6800,6800,0
|
|
20250122,164900,563073410,6800,6800,6800,6800,0
|
|
20250122,164800,563073410,6800,6800,6800,6800,0
|
|
20250122,164700,563073410,6800,6800,6800,6800,0
|
|
20250122,164600,563073410,6800,6800,6800,6800,0
|
|
20250122,164500,563073410,6800,6800,6800,6800,0
|
|
20250122,164400,563073410,6800,6800,6800,6800,0
|
|
20250122,164300,563073410,6800,6800,6800,6800,0
|
|
20250122,164200,563073410,6800,6800,6800,6800,0
|
|
20250122,164100,563073410,6800,6800,6800,6800,0
|
|
20250122,164000,563073410,6800,6800,6800,6800,0
|
|
20250122,163900,563073410,6800,6800,6800,6800,0
|
|
20250122,163800,563073410,6800,6800,6800,6800,0
|
|
20250122,163700,563073410,6800,6800,6800,6800,0
|
|
20250122,163600,563073410,6800,6800,6800,6800,2017
|
|
20250122,163500,563073410,6800,6800,6800,6800,0
|
|
20250122,163400,563073410,6800,6800,6800,6800,0
|
|
20250122,163300,563073410,6800,6800,6800,6800,0
|
|
20250122,163200,563073410,6800,6800,6800,6800,0
|
|
20250122,163100,563073410,6800,6800,6800,6800,0
|
|
20250122,163000,563073410,6800,6800,6800,6800,0
|
|
20250122,162900,563073410,6800,6800,6800,6800,0
|
|
20250122,162800,563073410,6800,6800,6800,6800,0
|
|
20250122,162700,563073410,6800,6800,6800,6800,0
|
|
20250122,162600,563073410,6800,6800,6800,6800,0
|
|
20250122,162500,563073410,6800,6800,6800,6800,0
|
|
20250122,162400,563073410,6800,6800,6800,6800,0
|
|
20250122,162300,563073410,6800,6800,6800,6800,0
|
|
20250122,162200,563073410,6800,6800,6800,6800,0
|
|
20250122,162100,563073410,6800,6800,6800,6800,0
|
|
20250122,162000,563073410,6800,6800,6800,6800,0
|
|
20250122,161900,563073410,6800,6800,6800,6800,0
|
|
20250122,161800,563073410,6800,6800,6800,6800,0
|
|
20250122,161700,563073410,6800,6800,6800,6800,0
|
|
20250122,161600,563073410,6800,6800,6800,6800,0
|
|
20250122,161500,563073410,6800,6800,6800,6800,0
|
|
20250122,161400,563073410,6800,6800,6800,6800,0
|
|
20250122,161300,563073410,6800,6800,6800,6800,0
|
|
20250122,161200,563073410,6800,6800,6800,6800,0
|
|
20250122,161100,563073410,6800,6800,6800,6800,0
|
|
20250122,161000,563073410,6800,6800,6800,6800,0
|
|
20250122,160900,563073410,6800,6800,6800,6800,0
|
|
20250122,160800,563073410,6800,6800,6800,6800,0
|
|
20250122,160700,563073410,6800,6800,6800,6800,0
|
|
20250122,160600,563073410,6800,6800,6800,6800,2017
|
|
20250122,160500,563073410,6800,6800,6800,6800,0
|
|
20250122,160400,563073410,6800,6800,6800,6800,0
|
|
20250122,160300,563073410,6800,6800,6800,6800,0
|
|
20250122,160200,563073410,6800,6800,6800,6800,0
|
|
20250122,160100,563073410,6800,6800,6800,6800,0
|
|
20250122,160000,563073410,6800,6800,6800,6800,0
|
|
20250122,155900,563073410,6800,6800,6800,6800,0
|
|
20250122,155800,563073410,6800,6800,6800,6800,0
|
|
20250122,155700,563073410,6800,6800,6800,6800,0
|
|
20250122,155600,563073410,6800,6800,6800,6800,0
|
|
20250122,155500,563073410,6800,6800,6800,6800,0
|
|
20250122,155400,563073410,6800,6800,6800,6800,0
|
|
20250122,155300,563073410,6800,6800,6800,6800,0
|
|
20250122,155200,563073410,6800,6800,6800,6800,0
|
|
20250122,155100,563073410,6800,6800,6800,6800,0
|
|
20250122,155000,563073410,6800,6800,6800,6800,0
|
|
20250122,154900,563073410,6800,6800,6800,6800,0
|
|
20250122,154800,563073410,6800,6800,6800,6800,0
|
|
20250122,154700,563073410,6800,6800,6800,6800,0
|
|
20250122,154600,563073410,6800,6800,6800,6800,0
|
|
20250122,154500,563073410,6800,6800,6800,6800,0
|
|
20250122,154400,563073410,6800,6800,6800,6800,0
|
|
20250122,154300,563073410,6800,6800,6800,6800,0
|
|
20250122,154200,563073410,6800,6800,6800,6800,0
|
|
20250122,154100,563073410,6800,6800,6800,6800,0
|
|
20250122,154000,563073410,6800,6800,6800,6800,0
|
|
20250122,153900,563073410,6800,6800,6800,6800,0
|
|
20250122,153800,563073410,6800,6800,6800,6800,0
|
|
20250122,153700,563073410,6800,6800,6800,6800,0
|
|
20250122,153600,563073410,6800,6800,6800,6800,2017
|
|
20250122,153500,563073410,6800,6800,6800,6800,0
|
|
20250122,153400,563073410,6800,6800,6800,6800,0
|
|
20250122,153300,563073410,6800,6800,6800,6800,0
|
|
20250122,153200,563073410,6800,6800,6800,6800,0
|
|
20250122,153100,563073410,6800,6800,6800,6800,0
|
|
20250122,153000,563073410,6800,6800,6800,6800,2017
|
|
20250122,152900,549357810,6810,6810,6810,6810,0
|
|
20250122,152800,549357810,6810,6810,6810,6810,0
|
|
20250122,152700,549357810,6810,6810,6810,6810,0
|
|
20250122,152600,549357810,6810,6810,6810,6810,0
|
|
20250122,152500,549357810,6810,6810,6810,6810,0
|
|
20250122,152400,549357810,6810,6810,6810,6810,0
|
|
20250122,152300,549357810,6810,6810,6810,6810,0
|
|
20250122,152200,549357810,6810,6810,6810,6810,0
|
|
20250122,152100,549357810,6810,6810,6810,6810,0
|
|
20250122,152000,549357810,6810,6810,6810,6810,0
|
|
20250122,151900,549357810,6810,6800,6810,6800,646
|
|
20250122,151800,544961550,6810,6810,6810,6810,1
|
|
20250122,151700,544954740,6810,6810,6810,6810,200
|
|
20250122,151600,543592740,6800,6810,6810,6800,1135
|
|
20250122,151500,535874730,6800,6810,6810,6800,233
|
|
20250122,151400,534290230,6800,6800,6800,6800,2
|
|
20250122,151300,534276630,6800,6800,6800,6800,0
|
|
20250122,151200,534276630,6800,6800,6800,6800,150
|
|
20250122,151100,533256630,6800,6810,6810,6800,300
|
|
20250122,151000,531215280,6820,6810,6820,6810,200
|
|
20250122,150900,529852280,6820,6820,6820,6820,0
|
|
20250122,150800,529852280,6820,6820,6820,6820,0
|
|
20250122,150700,529852280,6820,6820,6820,6820,1
|
|
20250122,150600,529845460,6810,6810,6810,6810,0
|
|
20250122,150500,529845460,6810,6810,6810,6810,616
|
|
20250122,150400,525650500,6810,6810,6810,6810,14
|
|
20250122,150300,525555160,6810,6800,6810,6800,1362
|
|
20250122,150200,516282240,6810,6810,6810,6810,99
|
|
20250122,150100,515608050,6810,6820,6820,6810,94
|
|
20250122,150000,514967870,6820,6800,6820,6800,1878
|
|
20250122,145900,502178770,6810,6810,6810,6810,1
|
|
20250122,145800,502171960,6800,6800,6800,6800,50
|
|
20250122,145700,501831960,6810,6810,6810,6810,799
|
|
20250122,145600,496390770,6810,6810,6810,6810,10
|
|
20250122,145500,496322670,6820,6830,6830,6820,2
|
|
20250122,145400,496309020,6810,6820,6830,6810,1488
|
|
20250122,145300,486159290,6810,6800,6810,6800,1782
|
|
20250122,145200,474030310,6810,6800,6810,6800,1940
|
|
20250122,145100,460838300,6790,6790,6790,6790,0
|
|
20250122,145000,460838300,6790,6790,6790,6790,0
|
|
20250122,144900,460838300,6790,6790,6790,6790,10
|
|
20250122,144800,460770400,6800,6800,6800,6800,30
|
|
20250122,144700,460566400,6800,6800,6800,6800,20
|
|
20250122,144600,460430400,6800,6800,6800,6800,0
|
|
20250122,144500,460430400,6800,6800,6800,6800,1
|
|
20250122,144400,460423600,6790,6790,6790,6790,146
|
|
20250122,144300,459432260,6790,6790,6790,6790,0
|
|
20250122,144200,459432260,6790,6790,6790,6790,0
|
|
20250122,144100,459432260,6790,6790,6790,6790,3100
|
|
20250122,144000,438383260,6790,6790,6790,6790,0
|
|
20250122,143900,438383260,6790,6790,6790,6790,0
|
|
20250122,143800,438383260,6790,6790,6790,6790,0
|
|
20250122,143700,438383260,6790,6790,6790,6790,293
|
|
20250122,143600,436393790,6790,6790,6790,6790,200
|
|
20250122,143500,435035790,6790,6790,6790,6790,0
|
|
20250122,143400,435035790,6790,6790,6790,6790,1598
|
|
20250122,143300,424185370,6790,6790,6790,6790,0
|
|
20250122,143200,424185370,6790,6790,6790,6790,26
|
|
20250122,143100,424008830,6790,6790,6790,6790,0
|
|
20250122,143000,424008830,6790,6790,6790,6790,0
|
|
20250122,142900,424008830,6790,6790,6790,6790,0
|
|
20250122,142800,424008830,6790,6790,6790,6790,147
|
|
20250122,142700,423010700,6790,6790,6790,6790,0
|
|
20250122,142600,423010700,6790,6790,6790,6790,113
|
|
20250122,142500,422243430,6780,6790,6790,6780,124
|
|
20250122,142400,421402620,6790,6790,6790,6790,0
|
|
20250122,142300,421402620,6790,6790,6790,6790,30
|
|
20250122,142200,421198920,6790,6790,6790,6790,0
|
|
20250122,142100,421198920,6790,6790,6790,6790,40
|
|
20250122,142000,420927320,6790,6790,6790,6790,1
|
|
20250122,141900,420920530,6780,6780,6780,6780,500
|
|
20250122,141800,417530530,6780,6780,6780,6780,277
|
|
20250122,141700,415652470,6790,6790,6790,6790,0
|
|
20250122,141600,415652470,6790,6790,6790,6790,0
|
|
20250122,141500,415652470,6790,6790,6790,6790,0
|
|
20250122,141400,415652470,6790,6790,6790,6790,0
|
|
20250122,141300,415652470,6790,6790,6790,6790,0
|
|
20250122,141200,415652470,6790,6790,6790,6790,0
|
|
20250122,141100,415652470,6790,6790,6790,6790,1084
|
|
20250122,141000,408292110,6790,6790,6790,6790,2625
|
|
20250122,140900,390468360,6790,6790,6790,6780,12
|
|
20250122,140800,390386890,6790,6790,6790,6790,21
|
|
20250122,140700,390244300,6790,6790,6790,6790,10
|
|
20250122,140600,390176400,6790,6790,6790,6790,0
|
|
20250122,140500,390176400,6790,6790,6790,6790,241
|
|
20250122,140400,388540010,6780,6790,6790,6780,120
|
|
20250122,140300,387726210,6790,6790,6790,6790,10
|
|
20250122,140200,387658310,6790,6790,6790,6790,0
|
|
20250122,140100,387658310,6790,6790,6790,6790,0
|
|
20250122,140000,387658310,6790,6790,6790,6790,0
|
|
20250122,135900,387658310,6790,6790,6790,6790,32
|
|
20250122,135800,387441030,6780,6780,6780,6780,0
|
|
20250122,135700,387441030,6780,6780,6780,6780,0
|
|
20250122,135600,387441030,6780,6780,6780,6780,0
|
|
20250122,135500,387441030,6780,6780,6780,6780,0
|
|
20250122,135400,387441030,6780,6780,6780,6780,0
|
|
20250122,135300,387441030,6780,6780,6780,6780,0
|
|
20250122,135200,387441030,6780,6790,6790,6780,105
|
|
20250122,135100,386728130,6780,6780,6780,6780,0
|
|
20250122,135000,386728130,6780,6780,6780,6780,100
|
|
20250122,134900,386050130,6780,6780,6780,6780,0
|
|
20250122,134800,386050130,6780,6780,6780,6780,6
|
|
20250122,134700,386009450,6780,6780,6780,6780,0
|
|
20250122,134600,386009450,6780,6780,6780,6780,0
|
|
20250122,134500,386009450,6780,6780,6780,6780,0
|
|
20250122,134400,386009450,6780,6780,6780,6780,0
|
|
20250122,134300,386009450,6780,6790,6790,6780,105
|
|
20250122,134200,385296600,6770,6770,6770,6770,0
|
|
20250122,134100,385296600,6770,6770,6770,6770,0
|
|
20250122,134000,385296600,6770,6770,6770,6770,1
|
|
20250122,133900,385289830,6800,6790,6800,6790,441
|
|
20250122,133800,382294450,6790,6790,6790,6790,21
|
|
20250122,133700,382151860,6790,6790,6790,6790,0
|
|
20250122,133600,382151860,6790,6790,6790,6790,0
|
|
20250122,133500,382151860,6790,6790,6790,6790,0
|
|
20250122,133400,382151860,6790,6790,6790,6790,73
|
|
20250122,133300,381656190,6770,6770,6770,6770,0
|
|
20250122,133200,381656190,6770,6770,6770,6770,0
|
|
20250122,133100,381656190,6770,6770,6770,6770,4
|
|
20250122,133000,381629110,6780,6780,6780,6780,312
|
|
20250122,132900,379513750,6780,6780,6780,6780,0
|
|
20250122,132800,379513750,6780,6780,6780,6780,0
|
|
20250122,132700,379513750,6780,6780,6780,6780,245
|
|
20250122,132600,377852650,6790,6790,6790,6790,0
|
|
20250122,132500,377852650,6790,6790,6790,6790,0
|
|
20250122,132400,377852650,6790,6790,6790,6790,39
|
|
20250122,132300,377587840,6790,6790,6790,6790,49
|
|
20250122,132200,377255130,6790,6790,6790,6790,30
|
|
20250122,132100,377051430,6790,6790,6790,6790,0
|
|
20250122,132000,377051430,6790,6790,6790,6790,0
|
|
20250122,131900,377051430,6790,6790,6790,6790,113
|
|
20250122,131800,376284160,6790,6790,6790,6790,99
|
|
20250122,131700,375611950,6790,6790,6790,6790,271
|
|
20250122,131600,373771860,6790,6790,6790,6790,0
|
|
20250122,131500,373771860,6790,6790,6790,6790,0
|
|
20250122,131400,373771860,6790,6790,6790,6790,333
|
|
20250122,131300,371510790,6790,6790,6790,6790,0
|
|
20250122,131200,371510790,6790,6790,6790,6790,0
|
|
20250122,131100,371510790,6790,6790,6790,6790,0
|
|
20250122,131000,371510790,6790,6790,6790,6780,6
|
|
20250122,130900,371470090,6780,6780,6780,6780,140
|
|
20250122,130800,370520890,6780,6780,6780,6780,0
|
|
20250122,130700,370520890,6780,6780,6780,6780,0
|
|
20250122,130600,370520890,6780,6780,6780,6780,0
|
|
20250122,130500,370520890,6780,6770,6780,6770,138
|
|
20250122,130400,369586620,6770,6770,6770,6770,200
|
|
20250122,130300,368232620,6780,6770,6780,6730,501
|
|
20250122,130200,364854920,6770,6770,6770,6770,10
|
|
20250122,130100,364787220,6770,6790,6790,6770,1018
|
|
20250122,130000,357889350,6790,6790,6790,6790,1
|
|
20250122,125900,357882560,6790,6790,6790,6790,2
|
|
20250122,125800,357868980,6770,6800,6800,6770,385
|
|
20250122,125700,355261930,6800,6800,6800,6800,0
|
|
20250122,125600,355261930,6800,6790,6800,6790,246
|
|
20250122,125500,353591230,6800,6800,6800,6800,0
|
|
20250122,125400,353591230,6800,6800,6800,6800,0
|
|
20250122,125300,353591230,6800,6800,6800,6800,0
|
|
20250122,125200,353591230,6800,6790,6800,6790,600
|
|
20250122,125100,349514880,6790,6790,6790,6790,0
|
|
20250122,125000,349514880,6790,6790,6790,6790,72
|
|
20250122,124900,349026000,6780,6780,6780,6780,0
|
|
20250122,124800,349026000,6780,6780,6780,6780,150
|
|
20250122,124700,348009000,6780,6780,6780,6780,58
|
|
20250122,124600,347615760,6780,6780,6780,6780,148
|
|
20250122,124500,346612320,6780,6780,6780,6780,1
|
|
20250122,124400,346605540,6770,6770,6770,6770,0
|
|
20250122,124300,346605540,6770,6760,6770,6760,2
|
|
20250122,124200,346592010,6760,6760,6760,6760,31
|
|
20250122,124100,346382450,6740,6740,6740,6740,0
|
|
20250122,124000,346382450,6740,6740,6740,6740,10
|
|
20250122,123900,346315050,6740,6770,6770,6740,500
|
|
20250122,123800,342938900,6780,6780,6780,6780,0
|
|
20250122,123700,342938900,6780,6780,6780,6780,0
|
|
20250122,123600,342938900,6780,6780,6780,6780,57
|
|
20250122,123500,342552440,6780,6780,6780,6780,0
|
|
20250122,123400,342552440,6780,6780,6780,6780,3
|
|
20250122,123300,342532100,6790,6790,6790,6790,2
|
|
20250122,123200,342518520,6790,6790,6790,6790,0
|
|
20250122,123100,342518520,6790,6790,6790,6790,0
|
|
20250122,123000,342518520,6790,6790,6790,6790,0
|
|
20250122,122900,342518520,6790,6790,6790,6790,0
|
|
20250122,122800,342518520,6790,6790,6790,6790,8
|
|
20250122,122700,342464200,6780,6780,6780,6780,1
|
|
20250122,122600,342457420,6790,6790,6790,6790,0
|
|
20250122,122500,342457420,6790,6790,6790,6790,0
|
|
20250122,122400,342457420,6790,6790,6790,6790,0
|
|
20250122,122300,342457420,6790,6790,6790,6790,0
|
|
20250122,122200,342457420,6790,6790,6790,6790,0
|
|
20250122,122100,342457420,6790,6790,6790,6790,1
|
|
20250122,122000,342450630,6790,6790,6790,6790,0
|
|
20250122,121900,342450630,6790,6790,6790,6790,1
|
|
20250122,121800,342443840,6720,6720,6720,6720,0
|
|
20250122,121700,342443840,6720,6720,6720,6720,0
|
|
20250122,121600,342443840,6720,6720,6720,6720,0
|
|
20250122,121500,342443840,6720,6720,6720,6720,0
|
|
20250122,121400,342443840,6720,6780,6780,6720,1238
|
|
20250122,121300,334092160,6780,6780,6780,6780,265
|
|
20250122,121200,332295460,6780,6780,6780,6780,0
|
|
20250122,121100,332295460,6780,6780,6780,6780,11
|
|
20250122,121000,332220880,6760,6760,6760,6760,0
|
|
20250122,120900,332220880,6760,6760,6760,6760,0
|
|
20250122,120800,332220880,6760,6760,6760,6760,0
|
|
20250122,120700,332220880,6760,6760,6760,6760,0
|
|
20250122,120600,332220880,6760,6780,6780,6760,130
|
|
20250122,120500,331340750,6780,6780,6780,6780,0
|
|
20250122,120400,331340750,6780,6780,6780,6780,16
|
|
20250122,120300,331232270,6780,6780,6780,6780,0
|
|
20250122,120200,331232270,6780,6780,6780,6780,0
|
|
20250122,120100,331232270,6780,6780,6780,6780,26
|
|
20250122,120000,331055990,6780,6780,6780,6780,36
|
|
20250122,115900,330811910,6790,6790,6790,6790,0
|
|
20250122,115800,330811910,6790,6790,6790,6790,0
|
|
20250122,115700,330811910,6790,6790,6790,6790,0
|
|
20250122,115600,330811910,6790,6790,6790,6790,2
|
|
20250122,115500,330798330,6790,6780,6790,6780,148
|
|
20250122,115400,329793420,6780,6780,6780,6780,127
|
|
20250122,115300,328932360,6780,6780,6780,6780,0
|
|
20250122,115200,328932360,6780,6780,6780,6780,0
|
|
20250122,115100,328932360,6780,6780,6780,6780,5
|
|
20250122,115000,328898460,6790,6790,6790,6790,213
|
|
20250122,114900,327452190,6790,6790,6790,6790,0
|
|
20250122,114800,327452190,6790,6790,6790,6790,100
|
|
20250122,114700,326773190,6800,6800,6800,6800,0
|
|
20250122,114600,326773190,6800,6800,6800,6800,0
|
|
20250122,114500,326773190,6800,6800,6800,6800,301
|
|
20250122,114400,324726390,6800,6790,6800,6790,116
|
|
20250122,114300,323938590,6800,6800,6800,6800,1
|
|
20250122,114200,323931790,6800,6790,6800,6790,202
|
|
20250122,114100,322560190,6790,6790,6790,6790,100
|
|
20250122,114000,321881190,6790,6790,6790,6790,129
|
|
20250122,113900,321005280,6790,6790,6790,6790,21
|
|
20250122,113800,320862690,6790,6790,6790,6790,0
|
|
20250122,113700,320862690,6790,6790,6790,6790,0
|
|
20250122,113600,320862690,6790,6790,6790,6790,39
|
|
20250122,113500,320597880,6790,6790,6790,6790,1
|
|
20250122,113400,320591090,6780,6770,6780,6770,3800
|
|
20250122,113300,294827100,6780,6780,6780,6780,0
|
|
20250122,113200,294827100,6780,6780,6780,6780,0
|
|
20250122,113100,294827100,6780,6780,6780,6780,0
|
|
20250122,113000,294827100,6780,6780,6780,6780,0
|
|
20250122,112900,294827100,6780,6780,6780,6780,0
|
|
20250122,112800,294827100,6780,6780,6780,6780,0
|
|
20250122,112700,294827100,6780,6780,6780,6780,0
|
|
20250122,112600,294827100,6780,6780,6780,6780,0
|
|
20250122,112500,294827100,6780,6770,6780,6770,1500
|
|
20250122,112400,284658670,6770,6770,6770,6770,8
|
|
20250122,112300,284604510,6770,6770,6770,6770,150
|
|
20250122,112200,283589010,6750,6750,6750,6750,0
|
|
20250122,112100,283589010,6750,6750,6750,6750,0
|
|
20250122,112000,283589010,6750,6750,6750,6750,9
|
|
20250122,111900,283528260,6770,6770,6770,6770,0
|
|
20250122,111800,283528260,6770,6770,6770,6770,0
|
|
20250122,111700,283528260,6770,6770,6770,6770,0
|
|
20250122,111600,283528260,6770,6770,6770,6770,1
|
|
20250122,111500,283521490,6770,6770,6770,6770,0
|
|
20250122,111400,283521490,6770,6770,6770,6770,0
|
|
20250122,111300,283521490,6770,6770,6770,6770,20
|
|
20250122,111200,283386090,6770,6770,6770,6770,1
|
|
20250122,111100,283379320,6750,6750,6750,6750,0
|
|
20250122,111000,283379320,6750,6750,6750,6750,0
|
|
20250122,110900,283379320,6750,6750,6750,6750,0
|
|
20250122,110800,283379320,6750,6750,6750,6750,0
|
|
20250122,110700,283379320,6750,6750,6750,6750,1
|
|
20250122,110600,283372570,6780,6780,6780,6780,0
|
|
20250122,110500,283372570,6780,6780,6780,6780,0
|
|
20250122,110400,283372570,6780,6780,6780,6780,0
|
|
20250122,110300,283372570,6780,6780,6780,6780,0
|
|
20250122,110200,283372570,6780,6780,6780,6780,0
|
|
20250122,110100,283372570,6780,6770,6780,6770,101
|
|
20250122,110000,282688790,6770,6770,6770,6770,909
|
|
20250122,105900,276534860,6770,6770,6770,6770,0
|
|
20250122,105800,276534860,6770,6770,6770,6770,0
|
|
20250122,105700,276534860,6770,6770,6770,6770,0
|
|
20250122,105600,276534860,6770,6770,6770,6770,0
|
|
20250122,105500,276534860,6770,6770,6770,6770,0
|
|
20250122,105400,276534860,6770,6770,6770,6770,1
|
|
20250122,105300,276528090,6730,6740,6740,6730,30
|
|
20250122,105200,276326180,6770,6770,6770,6770,248
|
|
20250122,105100,274647220,6740,6740,6740,6740,4
|
|
20250122,105000,274620260,6740,6780,6780,6730,155
|
|
20250122,104900,273576720,6740,6740,6740,6740,0
|
|
20250122,104800,273576720,6740,6740,6740,6740,235
|
|
20250122,104700,271992820,6740,6740,6740,6740,0
|
|
20250122,104600,271992820,6740,6740,6740,6740,3
|
|
20250122,104500,271972600,6740,6740,6740,6740,1
|
|
20250122,104400,271965860,6780,6780,6780,6780,0
|
|
20250122,104300,271965860,6780,6780,6780,6780,0
|
|
20250122,104200,271965860,6780,6780,6780,6780,1
|
|
20250122,104100,271959080,6780,6780,6780,6780,1
|
|
20250122,104000,271952300,6780,6750,6780,6750,31
|
|
20250122,103900,271743020,6750,6750,6750,6750,278
|
|
20250122,103800,269866520,6750,6750,6750,6750,0
|
|
20250122,103700,269866520,6750,6750,6750,6750,0
|
|
20250122,103600,269866520,6750,6760,6760,6750,257
|
|
20250122,103500,268131380,6760,6760,6760,6760,0
|
|
20250122,103400,268131380,6760,6760,6760,6760,0
|
|
20250122,103300,268131380,6760,6760,6760,6760,13
|
|
20250122,103200,268043500,6780,6760,6780,6760,7
|
|
20250122,103100,267996140,6780,6780,6780,6780,21
|
|
20250122,103000,267853760,6780,6780,6780,6780,11
|
|
20250122,102900,267779180,6780,6780,6780,6780,0
|
|
20250122,102800,267779180,6780,6780,6780,6780,0
|
|
20250122,102700,267779180,6780,6780,6780,6780,5
|
|
20250122,102600,267745280,6750,6750,6750,6750,0
|
|
20250122,102500,267745280,6750,6760,6760,6750,80
|
|
20250122,102400,267205100,6760,6760,6760,6760,210
|
|
20250122,102300,265785500,6760,6760,6760,6760,0
|
|
20250122,102200,265785500,6760,6770,6770,6760,74
|
|
20250122,102100,265285250,6760,6760,6760,6760,107
|
|
20250122,102000,264561930,6760,6760,6760,6760,149
|
|
20250122,101900,263554690,6760,6770,6770,6760,332
|
|
20250122,101800,261307380,6770,6780,6780,6770,52
|
|
20250122,101700,260954840,6790,6790,6790,6790,0
|
|
20250122,101600,260954840,6790,6790,6790,6790,0
|
|
20250122,101500,260954840,6790,6760,6790,6760,101
|
|
20250122,101400,260272050,6760,6770,6770,6760,1889
|
|
20250122,101300,247496900,6770,6800,6810,6770,154
|
|
20250122,101200,246452000,6810,6790,6820,6790,4054
|
|
20250122,101100,218882250,6790,6790,6790,6790,133
|
|
20250122,101000,217979180,6790,6740,6790,6740,7303
|
|
20250122,100900,168653790,6740,6740,6740,6740,0
|
|
20250122,100800,168653790,6740,6740,6740,6740,20
|
|
20250122,100700,168518990,6740,6730,6740,6730,6198
|
|
20250122,100600,126798680,6700,6710,6720,6700,13118
|
|
20250122,100500,38747540,6710,6710,6710,6710,1
|
|
20250122,100400,38740830,6690,6710,6710,6690,502
|
|
20250122,100300,35382410,6710,6710,6710,6710,1
|
|
20250122,100200,35375700,6700,6700,6700,6700,495
|
|
20250122,100100,32059200,6710,6710,6710,6710,0
|
|
20250122,100000,32059200,6710,6710,6710,6710,140
|
|
20250122,095900,31119800,6710,6710,6710,6710,79
|
|
20250122,095800,30589710,6710,6710,6710,6710,0
|
|
20250122,095700,30589710,6710,6710,6710,6710,20
|
|
20250122,095600,30455510,6710,6710,6710,6710,0
|
|
20250122,095500,30455510,6710,6710,6710,6710,0
|
|
20250122,095400,30455510,6710,6710,6710,6710,75
|
|
20250122,095300,29952260,6710,6710,6710,6710,2
|
|
20250122,095200,29938840,6710,6710,6710,6710,0
|
|
20250122,095100,29938840,6710,6710,6710,6710,40
|
|
20250122,095000,29670440,6700,6710,6710,6700,144
|
|
20250122,094900,28705240,6700,6700,6700,6700,0
|
|
20250122,094800,28705240,6700,6700,6700,6700,0
|
|
20250122,094700,28705240,6700,6700,6700,6700,0
|
|
20250122,094600,28705240,6700,6700,6700,6700,1
|
|
20250122,094500,28698540,6710,6710,6710,6710,0
|
|
20250122,094400,28698540,6710,6720,6720,6710,9
|
|
20250122,094300,28638130,6700,6700,6700,6700,100
|
|
20250122,094200,27968130,6720,6720,6720,6720,1
|
|
20250122,094100,27961410,6730,6730,6730,6730,0
|
|
20250122,094000,27961410,6730,6730,6730,6700,77
|
|
20250122,093900,27444520,6730,6730,6730,6730,0
|
|
20250122,093800,27444520,6730,6730,6730,6730,0
|
|
20250122,093700,27444520,6730,6730,6730,6730,2
|
|
20250122,093600,27431060,6730,6730,6730,6730,2
|
|
20250122,093500,27417600,6730,6730,6730,6730,3
|
|
20250122,093400,27397410,6730,6730,6730,6730,1
|
|
20250122,093300,27390680,6710,6730,6730,6700,420
|
|
20250122,093200,24575520,6730,6730,6730,6730,0
|
|
20250122,093100,24575520,6730,6730,6730,6730,0
|
|
20250122,093000,24575520,6730,6730,6730,6730,2
|
|
20250122,092900,24562060,6700,6700,6700,6700,20
|
|
20250122,092800,24428060,6710,6710,6710,6710,0
|
|
20250122,092700,24428060,6710,6710,6710,6710,150
|
|
20250122,092600,23421560,6710,6710,6710,6710,0
|
|
20250122,092500,23421560,6710,6710,6710,6710,1
|
|
20250122,092400,23414850,6680,6680,6680,6680,0
|
|
20250122,092300,23414850,6680,6690,6690,6680,50
|
|
20250122,092200,23080840,6690,6690,6690,6690,0
|
|
20250122,092100,23080840,6690,6690,6690,6690,0
|
|
20250122,092000,23080840,6690,6690,6690,6690,0
|
|
20250122,091900,23080840,6690,6690,6690,6690,297
|
|
20250122,091800,21093910,6710,6710,6710,6710,2
|
|
20250122,091700,21080490,6710,6710,6710,6710,0
|
|
20250122,091600,21080490,6710,6710,6710,6710,0
|
|
20250122,091500,21080490,6710,6710,6710,6710,0
|
|
20250122,091400,21080490,6710,6710,6710,6710,204
|
|
20250122,091300,19711650,6710,6710,6710,6710,0
|
|
20250122,091200,19711650,6710,6710,6710,6710,2
|
|
20250122,091100,19698230,6710,6710,6710,6710,90
|
|
20250122,091000,19094330,6720,6690,6720,6690,20
|
|
20250122,090900,18960440,6680,6680,6680,6680,0
|
|
20250122,090800,18960440,6680,6680,6680,6680,0
|
|
20250122,090700,18960440,6680,6680,6680,6680,0
|
|
20250122,090600,18960440,6680,6700,6700,6680,479
|
|
20250122,090500,15758580,6720,6720,6730,6710,1563
|
|
20250122,090400,5255590,6730,6730,6730,6730,60
|
|
20250122,090300,4851790,6740,6740,6740,6740,0
|
|
20250122,090200,4851790,6740,6740,6740,6740,0
|
|
20250122,090100,4851790,6740,6740,6740,6740,702
|
|
20250122,090000,120310,6750,6680,6750,6680,18
|