579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183600,390852420,6720,6720,6720,6720,2716
|
|
20250124,183500,390852420,6720,6720,6720,6720,0
|
|
20250124,183400,390852420,6720,6720,6720,6720,0
|
|
20250124,183300,390852420,6720,6720,6720,6720,0
|
|
20250124,183200,390852420,6720,6720,6720,6720,0
|
|
20250124,183100,390852420,6720,6720,6720,6720,0
|
|
20250124,183000,390852420,6720,6720,6720,6720,0
|
|
20250124,182900,390852420,6720,6720,6720,6720,0
|
|
20250124,182800,390852420,6720,6720,6720,6720,0
|
|
20250124,182700,390852420,6720,6720,6720,6720,0
|
|
20250124,182600,390852420,6720,6720,6720,6720,0
|
|
20250124,182500,390852420,6720,6720,6720,6720,0
|
|
20250124,182400,390852420,6720,6720,6720,6720,0
|
|
20250124,182300,390852420,6720,6720,6720,6720,0
|
|
20250124,182200,390852420,6720,6720,6720,6720,0
|
|
20250124,182100,390852420,6720,6720,6720,6720,0
|
|
20250124,182000,390852420,6720,6720,6720,6720,0
|
|
20250124,181900,390852420,6720,6720,6720,6720,0
|
|
20250124,181800,390852420,6720,6720,6720,6720,0
|
|
20250124,181700,390852420,6720,6720,6720,6720,0
|
|
20250124,181600,390852420,6720,6720,6720,6720,0
|
|
20250124,181500,390852420,6720,6720,6720,6720,0
|
|
20250124,181400,390852420,6720,6720,6720,6720,0
|
|
20250124,181300,390852420,6720,6720,6720,6720,0
|
|
20250124,181200,390852420,6720,6720,6720,6720,0
|
|
20250124,181100,390852420,6720,6720,6720,6720,0
|
|
20250124,181000,390852420,6720,6720,6720,6720,0
|
|
20250124,180900,390852420,6720,6720,6720,6720,0
|
|
20250124,180800,390852420,6720,6720,6720,6720,0
|
|
20250124,180700,390852420,6720,6720,6720,6720,0
|
|
20250124,180600,390852420,6720,6720,6720,6720,2716
|
|
20250124,180500,390852420,6720,6720,6720,6720,0
|
|
20250124,180400,390852420,6720,6720,6720,6720,0
|
|
20250124,180300,390852420,6720,6720,6720,6720,0
|
|
20250124,180200,390852420,6720,6720,6720,6720,0
|
|
20250124,180100,390852420,6720,6720,6720,6720,0
|
|
20250124,180000,390852420,6720,6720,6720,6720,0
|
|
20250124,175900,390852420,6720,6720,6720,6720,0
|
|
20250124,175800,390852420,6720,6720,6720,6720,0
|
|
20250124,175700,390852420,6720,6720,6720,6720,0
|
|
20250124,175600,390852420,6720,6720,6720,6720,0
|
|
20250124,175500,390852420,6720,6720,6720,6720,0
|
|
20250124,175400,390852420,6720,6720,6720,6720,0
|
|
20250124,175300,390852420,6720,6720,6720,6720,0
|
|
20250124,175200,390852420,6720,6720,6720,6720,0
|
|
20250124,175100,390852420,6720,6720,6720,6720,0
|
|
20250124,175000,390852420,6720,6720,6720,6720,0
|
|
20250124,174900,390852420,6720,6720,6720,6720,0
|
|
20250124,174800,390852420,6720,6720,6720,6720,0
|
|
20250124,174700,390852420,6720,6720,6720,6720,0
|
|
20250124,174600,390852420,6720,6720,6720,6720,0
|
|
20250124,174500,390852420,6720,6720,6720,6720,0
|
|
20250124,174400,390852420,6720,6720,6720,6720,0
|
|
20250124,174300,390852420,6720,6720,6720,6720,0
|
|
20250124,174200,390852420,6720,6720,6720,6720,0
|
|
20250124,174100,390852420,6720,6720,6720,6720,0
|
|
20250124,174000,390852420,6720,6720,6720,6720,0
|
|
20250124,173900,390852420,6720,6720,6720,6720,0
|
|
20250124,173800,390852420,6720,6720,6720,6720,0
|
|
20250124,173700,390852420,6720,6720,6720,6720,0
|
|
20250124,173600,390852420,6720,6720,6720,6720,2716
|
|
20250124,173500,390852420,6720,6720,6720,6720,0
|
|
20250124,173400,390852420,6720,6720,6720,6720,0
|
|
20250124,173300,390852420,6720,6720,6720,6720,0
|
|
20250124,173200,390852420,6720,6720,6720,6720,0
|
|
20250124,173100,390852420,6720,6720,6720,6720,0
|
|
20250124,173000,390852420,6720,6720,6720,6720,0
|
|
20250124,172900,390852420,6720,6720,6720,6720,0
|
|
20250124,172800,390852420,6720,6720,6720,6720,0
|
|
20250124,172700,390852420,6720,6720,6720,6720,0
|
|
20250124,172600,390852420,6720,6720,6720,6720,0
|
|
20250124,172500,390852420,6720,6720,6720,6720,0
|
|
20250124,172400,390852420,6720,6720,6720,6720,0
|
|
20250124,172300,390852420,6720,6720,6720,6720,0
|
|
20250124,172200,390852420,6720,6720,6720,6720,0
|
|
20250124,172100,390852420,6720,6720,6720,6720,0
|
|
20250124,172000,390852420,6720,6720,6720,6720,0
|
|
20250124,171900,390852420,6720,6720,6720,6720,0
|
|
20250124,171800,390852420,6720,6720,6720,6720,0
|
|
20250124,171700,390852420,6720,6720,6720,6720,0
|
|
20250124,171600,390852420,6720,6720,6720,6720,0
|
|
20250124,171500,390852420,6720,6720,6720,6720,0
|
|
20250124,171400,390852420,6720,6720,6720,6720,0
|
|
20250124,171300,390852420,6720,6720,6720,6720,0
|
|
20250124,171200,390852420,6720,6720,6720,6720,0
|
|
20250124,171100,390852420,6720,6720,6720,6720,0
|
|
20250124,171000,390852420,6720,6720,6720,6720,0
|
|
20250124,170900,390852420,6720,6720,6720,6720,0
|
|
20250124,170800,390852420,6720,6720,6720,6720,0
|
|
20250124,170700,390852420,6720,6720,6720,6720,0
|
|
20250124,170600,390852420,6720,6720,6720,6720,2716
|
|
20250124,170500,390852420,6720,6720,6720,6720,0
|
|
20250124,170400,390852420,6720,6720,6720,6720,0
|
|
20250124,170300,390852420,6720,6720,6720,6720,0
|
|
20250124,170200,390852420,6720,6720,6720,6720,0
|
|
20250124,170100,390852420,6720,6720,6720,6720,0
|
|
20250124,170000,390852420,6720,6720,6720,6720,0
|
|
20250124,165900,390852420,6720,6720,6720,6720,0
|
|
20250124,165800,390852420,6720,6720,6720,6720,0
|
|
20250124,165700,390852420,6720,6720,6720,6720,0
|
|
20250124,165600,390852420,6720,6720,6720,6720,0
|
|
20250124,165500,390852420,6720,6720,6720,6720,0
|
|
20250124,165400,390852420,6720,6720,6720,6720,0
|
|
20250124,165300,390852420,6720,6720,6720,6720,0
|
|
20250124,165200,390852420,6720,6720,6720,6720,0
|
|
20250124,165100,390852420,6720,6720,6720,6720,0
|
|
20250124,165000,390852420,6720,6720,6720,6720,0
|
|
20250124,164900,390852420,6720,6720,6720,6720,0
|
|
20250124,164800,390852420,6720,6720,6720,6720,0
|
|
20250124,164700,390852420,6720,6720,6720,6720,0
|
|
20250124,164600,390852420,6720,6720,6720,6720,0
|
|
20250124,164500,390852420,6720,6720,6720,6720,0
|
|
20250124,164400,390852420,6720,6720,6720,6720,0
|
|
20250124,164300,390852420,6720,6720,6720,6720,0
|
|
20250124,164200,390852420,6720,6720,6720,6720,0
|
|
20250124,164100,390852420,6720,6720,6720,6720,0
|
|
20250124,164000,390852420,6720,6720,6720,6720,0
|
|
20250124,163900,390852420,6720,6720,6720,6720,0
|
|
20250124,163800,390852420,6720,6720,6720,6720,0
|
|
20250124,163700,390852420,6720,6720,6720,6720,0
|
|
20250124,163600,390852420,6720,6720,6720,6720,2716
|
|
20250124,163500,390852420,6720,6720,6720,6720,0
|
|
20250124,163400,390852420,6720,6720,6720,6720,0
|
|
20250124,163300,390852420,6720,6720,6720,6720,0
|
|
20250124,163200,390852420,6720,6720,6720,6720,0
|
|
20250124,163100,390852420,6720,6720,6720,6720,0
|
|
20250124,163000,390852420,6720,6720,6720,6720,0
|
|
20250124,162900,390852420,6720,6720,6720,6720,0
|
|
20250124,162800,390852420,6720,6720,6720,6720,0
|
|
20250124,162700,390852420,6720,6720,6720,6720,0
|
|
20250124,162600,390852420,6720,6720,6720,6720,0
|
|
20250124,162500,390852420,6720,6720,6720,6720,0
|
|
20250124,162400,390852420,6720,6720,6720,6720,0
|
|
20250124,162300,390852420,6720,6720,6720,6720,0
|
|
20250124,162200,390852420,6720,6720,6720,6720,0
|
|
20250124,162100,390852420,6720,6720,6720,6720,0
|
|
20250124,162000,390852420,6720,6720,6720,6720,0
|
|
20250124,161900,390852420,6720,6720,6720,6720,0
|
|
20250124,161800,390852420,6720,6720,6720,6720,0
|
|
20250124,161700,390852420,6720,6720,6720,6720,0
|
|
20250124,161600,390852420,6720,6720,6720,6720,0
|
|
20250124,161500,390852420,6720,6720,6720,6720,0
|
|
20250124,161400,390852420,6720,6720,6720,6720,0
|
|
20250124,161300,390852420,6720,6720,6720,6720,0
|
|
20250124,161200,390852420,6720,6720,6720,6720,0
|
|
20250124,161100,390852420,6720,6720,6720,6720,0
|
|
20250124,161000,390852420,6720,6720,6720,6720,0
|
|
20250124,160900,390852420,6720,6720,6720,6720,0
|
|
20250124,160800,390852420,6720,6720,6720,6720,0
|
|
20250124,160700,390852420,6720,6720,6720,6720,0
|
|
20250124,160600,390852420,6720,6720,6720,6720,2716
|
|
20250124,160500,390852420,6720,6720,6720,6720,0
|
|
20250124,160400,390852420,6720,6720,6720,6720,0
|
|
20250124,160300,390852420,6720,6720,6720,6720,0
|
|
20250124,160200,390852420,6720,6720,6720,6720,0
|
|
20250124,160100,390852420,6720,6720,6720,6720,0
|
|
20250124,160000,390852420,6720,6720,6720,6720,0
|
|
20250124,155900,390852420,6720,6720,6720,6720,0
|
|
20250124,155800,390852420,6720,6720,6720,6720,0
|
|
20250124,155700,390852420,6720,6720,6720,6720,0
|
|
20250124,155600,390852420,6720,6720,6720,6720,0
|
|
20250124,155500,390852420,6720,6720,6720,6720,0
|
|
20250124,155400,390852420,6720,6720,6720,6720,0
|
|
20250124,155300,390852420,6720,6720,6720,6720,0
|
|
20250124,155200,390852420,6720,6720,6720,6720,0
|
|
20250124,155100,390852420,6720,6720,6720,6720,0
|
|
20250124,155000,390852420,6720,6720,6720,6720,0
|
|
20250124,154900,390852420,6720,6720,6720,6720,0
|
|
20250124,154800,390852420,6720,6720,6720,6720,0
|
|
20250124,154700,390852420,6720,6720,6720,6720,0
|
|
20250124,154600,390852420,6720,6720,6720,6720,0
|
|
20250124,154500,390852420,6720,6720,6720,6720,0
|
|
20250124,154400,390852420,6720,6720,6720,6720,0
|
|
20250124,154300,390852420,6720,6720,6720,6720,0
|
|
20250124,154200,390852420,6720,6720,6720,6720,0
|
|
20250124,154100,390852420,6720,6720,6720,6720,0
|
|
20250124,154000,390852420,6720,6720,6720,6720,0
|
|
20250124,153900,390852420,6720,6720,6720,6720,0
|
|
20250124,153800,390852420,6720,6720,6720,6720,0
|
|
20250124,153700,390852420,6720,6720,6720,6720,0
|
|
20250124,153600,390852420,6720,6720,6720,6720,2716
|
|
20250124,153500,390852420,6720,6720,6720,6720,0
|
|
20250124,153400,390852420,6720,6720,6720,6720,0
|
|
20250124,153300,390852420,6720,6720,6720,6720,0
|
|
20250124,153200,390852420,6720,6720,6720,6720,0
|
|
20250124,153100,390852420,6720,6720,6720,6720,0
|
|
20250124,153000,390852420,6720,6720,6720,6720,2716
|
|
20250124,152900,372600900,6720,6720,6720,6720,0
|
|
20250124,152800,372600900,6720,6720,6720,6720,0
|
|
20250124,152700,372600900,6720,6720,6720,6720,0
|
|
20250124,152600,372600900,6720,6720,6720,6720,0
|
|
20250124,152500,372600900,6720,6720,6720,6720,0
|
|
20250124,152400,372600900,6720,6720,6720,6720,0
|
|
20250124,152300,372600900,6720,6720,6720,6720,0
|
|
20250124,152200,372600900,6720,6720,6720,6720,0
|
|
20250124,152100,372600900,6720,6720,6720,6720,0
|
|
20250124,152000,372600900,6720,6720,6720,6720,0
|
|
20250124,151900,372600900,6720,6720,6720,6720,476
|
|
20250124,151800,369402180,6700,6700,6700,6700,0
|
|
20250124,151700,369402180,6700,6710,6710,6700,435
|
|
20250124,151600,366487660,6710,6710,6710,6710,25
|
|
20250124,151500,366319910,6710,6710,6720,6710,416
|
|
20250124,151400,363528540,6720,6720,6720,6720,0
|
|
20250124,151300,363528540,6720,6720,6720,6720,10
|
|
20250124,151200,363461340,6720,6720,6720,6720,20
|
|
20250124,151100,363326940,6720,6720,6720,6720,486
|
|
20250124,151000,360061020,6720,6710,6720,6710,31
|
|
20250124,150900,359853000,6710,6710,6710,6710,0
|
|
20250124,150800,359853000,6710,6710,6710,6710,0
|
|
20250124,150700,359853000,6710,6710,6710,6710,211
|
|
20250124,150600,358437190,6720,6720,6720,6720,0
|
|
20250124,150500,358437190,6720,6720,6720,6710,74
|
|
20250124,150400,357940010,6710,6710,6710,6710,1
|
|
20250124,150300,357933300,6710,6710,6710,6710,140
|
|
20250124,150200,356993900,6710,6710,6710,6710,80
|
|
20250124,150100,356457100,6720,6720,6720,6720,20
|
|
20250124,150000,356322700,6720,6720,6720,6720,0
|
|
20250124,145900,356322700,6720,6720,6720,6720,0
|
|
20250124,145800,356322700,6720,6720,6720,6720,0
|
|
20250124,145700,356322700,6720,6720,6720,6720,500
|
|
20250124,145600,352962700,6710,6710,6710,6710,100
|
|
20250124,145500,352291700,6710,6710,6710,6710,8
|
|
20250124,145400,352238020,6710,6710,6710,6710,5
|
|
20250124,145300,352204470,6710,6710,6710,6710,19
|
|
20250124,145200,352076980,6710,6710,6710,6710,0
|
|
20250124,145100,352076980,6710,6710,6710,6710,100
|
|
20250124,145000,351405980,6710,6700,6710,6700,7122
|
|
20250124,144900,303685940,6700,6690,6700,6690,1128
|
|
20250124,144800,296138610,6700,6700,6700,6700,0
|
|
20250124,144700,296138610,6700,6700,6700,6700,161
|
|
20250124,144600,295059910,6700,6700,6700,6700,11
|
|
20250124,144500,294986210,6700,6700,6700,6700,0
|
|
20250124,144400,294986210,6700,6700,6700,6700,0
|
|
20250124,144300,294986210,6700,6700,6700,6700,0
|
|
20250124,144200,294986210,6700,6700,6700,6700,3
|
|
20250124,144100,294966110,6700,6700,6700,6700,57
|
|
20250124,144000,294584210,6700,6700,6700,6700,5
|
|
20250124,143900,294550710,6690,6690,6690,6690,0
|
|
20250124,143800,294550710,6690,6690,6690,6690,50
|
|
20250124,143700,294216210,6700,6700,6700,6700,321
|
|
20250124,143600,292065510,6700,6700,6700,6700,24
|
|
20250124,143500,291904710,6690,6690,6690,6690,0
|
|
20250124,143400,291904710,6690,6690,6690,6690,0
|
|
20250124,143300,291904710,6690,6690,6690,6690,0
|
|
20250124,143200,291904710,6690,6690,6690,6690,0
|
|
20250124,143100,291904710,6690,6690,6690,6690,0
|
|
20250124,143000,291904710,6690,6690,6690,6690,0
|
|
20250124,142900,291904710,6690,6690,6690,6690,652
|
|
20250124,142800,287542830,6700,6700,6700,6700,0
|
|
20250124,142700,287542830,6700,6700,6700,6700,0
|
|
20250124,142600,287542830,6700,6700,6700,6700,250
|
|
20250124,142500,285867830,6680,6680,6680,6680,0
|
|
20250124,142400,285867830,6680,6680,6680,6680,0
|
|
20250124,142300,285867830,6680,6680,6680,6680,0
|
|
20250124,142200,285867830,6680,6680,6680,6680,100
|
|
20250124,142100,285199830,6680,6680,6680,6680,0
|
|
20250124,142000,285199830,6680,6680,6680,6680,3
|
|
20250124,141900,285179790,6700,6700,6700,6700,0
|
|
20250124,141800,285179790,6700,6700,6700,6700,0
|
|
20250124,141700,285179790,6700,6700,6700,6700,1
|
|
20250124,141600,285173090,6700,6700,6700,6700,0
|
|
20250124,141500,285173090,6700,6700,6700,6700,0
|
|
20250124,141400,285173090,6700,6700,6700,6700,0
|
|
20250124,141300,285173090,6700,6700,6700,6700,0
|
|
20250124,141200,285173090,6700,6700,6700,6700,0
|
|
20250124,141100,285173090,6700,6700,6700,6700,0
|
|
20250124,141000,285173090,6700,6700,6700,6700,0
|
|
20250124,140900,285173090,6700,6700,6700,6700,0
|
|
20250124,140800,285173090,6700,6700,6700,6700,0
|
|
20250124,140700,285173090,6700,6700,6700,6700,4
|
|
20250124,140600,285146290,6700,6700,6700,6700,0
|
|
20250124,140500,285146290,6700,6700,6700,6700,0
|
|
20250124,140400,285146290,6700,6700,6700,6700,0
|
|
20250124,140300,285146290,6700,6700,6700,6700,7
|
|
20250124,140200,285099390,6700,6700,6700,6700,0
|
|
20250124,140100,285099390,6700,6700,6700,6700,0
|
|
20250124,140000,285099390,6700,6700,6700,6700,0
|
|
20250124,135900,285099390,6700,6700,6700,6700,0
|
|
20250124,135800,285099390,6700,6700,6700,6700,20
|
|
20250124,135700,284965390,6700,6700,6700,6700,1
|
|
20250124,135600,284958690,6680,6690,6690,6680,200
|
|
20250124,135500,283622440,6700,6700,6700,6700,1
|
|
20250124,135400,283615740,6710,6710,6710,6710,0
|
|
20250124,135300,283615740,6710,6710,6710,6710,0
|
|
20250124,135200,283615740,6710,6710,6710,6710,0
|
|
20250124,135100,283615740,6710,6710,6710,6710,0
|
|
20250124,135000,283615740,6710,6710,6710,6710,0
|
|
20250124,134900,283615740,6710,6710,6710,6710,4
|
|
20250124,134800,283588900,6700,6700,6700,6700,1
|
|
20250124,134700,283582200,6700,6700,6700,6700,19
|
|
20250124,134600,283454900,6700,6700,6700,6700,4
|
|
20250124,134500,283428100,6700,6700,6700,6700,0
|
|
20250124,134400,283428100,6700,6700,6700,6700,0
|
|
20250124,134300,283428100,6700,6700,6700,6700,0
|
|
20250124,134200,283428100,6700,6700,6700,6700,0
|
|
20250124,134100,283428100,6700,6700,6700,6700,5
|
|
20250124,134000,283394600,6700,6700,6700,6700,0
|
|
20250124,133900,283394600,6700,6700,6700,6700,0
|
|
20250124,133800,283394600,6700,6700,6700,6700,11
|
|
20250124,133700,283320900,6690,6690,6690,6690,0
|
|
20250124,133600,283320900,6690,6690,6690,6690,0
|
|
20250124,133500,283320900,6690,6690,6690,6690,0
|
|
20250124,133400,283320900,6690,6690,6690,6690,0
|
|
20250124,133300,283320900,6690,6690,6690,6690,0
|
|
20250124,133200,283320900,6690,6690,6690,6690,0
|
|
20250124,133100,283320900,6690,6690,6690,6690,36
|
|
20250124,133000,283080060,6710,6710,6710,6710,0
|
|
20250124,132900,283080060,6710,6710,6710,6710,0
|
|
20250124,132800,283080060,6710,6710,6710,6710,0
|
|
20250124,132700,283080060,6710,6710,6710,6710,0
|
|
20250124,132600,283080060,6710,6710,6710,6710,0
|
|
20250124,132500,283080060,6710,6710,6710,6710,0
|
|
20250124,132400,283080060,6710,6710,6710,6710,0
|
|
20250124,132300,283080060,6710,6710,6710,6710,0
|
|
20250124,132200,283080060,6710,6710,6710,6710,0
|
|
20250124,132100,283080060,6710,6690,6710,6690,6
|
|
20250124,132000,283039900,6690,6690,6690,6690,5
|
|
20250124,131900,283006450,6690,6690,6690,6690,0
|
|
20250124,131800,283006450,6690,6690,6690,6690,0
|
|
20250124,131700,283006450,6690,6690,6690,6690,0
|
|
20250124,131600,283006450,6690,6690,6690,6690,0
|
|
20250124,131500,283006450,6690,6690,6690,6690,0
|
|
20250124,131400,283006450,6690,6690,6690,6690,417
|
|
20250124,131300,280216720,6700,6700,6700,6700,0
|
|
20250124,131200,280216720,6700,6700,6700,6700,0
|
|
20250124,131100,280216720,6700,6710,6710,6700,333
|
|
20250124,131000,277985500,6710,6710,6710,6710,0
|
|
20250124,130900,277985500,6710,6710,6710,6710,12
|
|
20250124,130800,277904980,6710,6710,6710,6710,0
|
|
20250124,130700,277904980,6710,6710,6710,6710,56
|
|
20250124,130600,277529220,6710,6710,6710,6710,0
|
|
20250124,130500,277529220,6710,6710,6710,6710,0
|
|
20250124,130400,277529220,6710,6710,6710,6710,0
|
|
20250124,130300,277529220,6710,6710,6710,6710,0
|
|
20250124,130200,277529220,6710,6710,6710,6710,52
|
|
20250124,130100,277180300,6710,6710,6710,6710,0
|
|
20250124,130000,277180300,6710,6710,6710,6710,3
|
|
20250124,125900,277160170,6730,6730,6730,6730,0
|
|
20250124,125800,277160170,6730,6730,6730,6730,0
|
|
20250124,125700,277160170,6730,6730,6730,6730,0
|
|
20250124,125600,277160170,6730,6730,6730,6730,0
|
|
20250124,125500,277160170,6730,6730,6730,6730,0
|
|
20250124,125400,277160170,6730,6730,6730,6730,0
|
|
20250124,125300,277160170,6730,6730,6730,6730,0
|
|
20250124,125200,277160170,6730,6730,6730,6730,0
|
|
20250124,125100,277160170,6730,6730,6730,6730,0
|
|
20250124,125000,277160170,6730,6730,6730,6730,0
|
|
20250124,124900,277160170,6730,6730,6730,6730,0
|
|
20250124,124800,277160170,6730,6730,6730,6730,0
|
|
20250124,124700,277160170,6730,6730,6730,6730,0
|
|
20250124,124600,277160170,6730,6730,6730,6730,0
|
|
20250124,124500,277160170,6730,6730,6730,6730,0
|
|
20250124,124400,277160170,6730,6730,6730,6730,0
|
|
20250124,124300,277160170,6730,6730,6730,6730,0
|
|
20250124,124200,277160170,6730,6730,6730,6730,0
|
|
20250124,124100,277160170,6730,6730,6730,6730,0
|
|
20250124,124000,277160170,6730,6730,6730,6730,0
|
|
20250124,123900,277160170,6730,6730,6730,6730,0
|
|
20250124,123800,277160170,6730,6730,6730,6730,0
|
|
20250124,123700,277160170,6730,6730,6730,6730,0
|
|
20250124,123600,277160170,6730,6730,6730,6730,1
|
|
20250124,123500,277153440,6700,6700,6700,6700,33
|
|
20250124,123400,276932340,6720,6720,6720,6720,0
|
|
20250124,123300,276932340,6720,6720,6720,6720,0
|
|
20250124,123200,276932340,6720,6720,6720,6720,0
|
|
20250124,123100,276932340,6720,6720,6720,6720,4000
|
|
20250124,123000,250052340,6720,6720,6720,6720,100
|
|
20250124,122900,249380340,6720,6720,6720,6720,19
|
|
20250124,122800,249252660,6720,6710,6720,6710,187
|
|
20250124,122700,247997730,6710,6710,6710,6710,8
|
|
20250124,122600,247944050,6710,6710,6710,6710,0
|
|
20250124,122500,247944050,6710,6710,6710,6710,50
|
|
20250124,122400,247608550,6710,6710,6710,6710,1000
|
|
20250124,122300,240898550,6710,6710,6710,6710,0
|
|
20250124,122200,240898550,6710,6710,6710,6710,0
|
|
20250124,122100,240898550,6710,6710,6710,6710,1
|
|
20250124,122000,240891840,6710,6710,6710,6710,30
|
|
20250124,121900,240690540,6710,6710,6710,6710,10
|
|
20250124,121800,240623440,6710,6700,6710,6700,4
|
|
20250124,121700,240596630,6710,6710,6710,6710,0
|
|
20250124,121600,240596630,6710,6710,6710,6710,0
|
|
20250124,121500,240596630,6710,6710,6710,6710,0
|
|
20250124,121400,240596630,6710,6710,6710,6710,0
|
|
20250124,121300,240596630,6710,6710,6710,6710,110
|
|
20250124,121200,239858530,6700,6700,6700,6700,0
|
|
20250124,121100,239858530,6700,6700,6700,6700,0
|
|
20250124,121000,239858530,6700,6700,6700,6700,400
|
|
20250124,120900,237178530,6700,6700,6700,6700,0
|
|
20250124,120800,237178530,6700,6700,6700,6700,13
|
|
20250124,120700,237091430,6700,6700,6700,6700,0
|
|
20250124,120600,237091430,6700,6700,6700,6700,3
|
|
20250124,120500,237071330,6700,6700,6700,6700,30
|
|
20250124,120400,236870330,6700,6700,6700,6700,0
|
|
20250124,120300,236870330,6700,6700,6700,6700,1
|
|
20250124,120200,236863630,6700,6700,6700,6700,0
|
|
20250124,120100,236863630,6700,6700,6700,6700,21
|
|
20250124,120000,236722930,6700,6700,6700,6700,0
|
|
20250124,115900,236722930,6700,6700,6700,6700,0
|
|
20250124,115800,236722930,6700,6700,6700,6700,104
|
|
20250124,115700,236026130,6700,6700,6700,6700,30
|
|
20250124,115600,235825130,6700,6700,6700,6700,0
|
|
20250124,115500,235825130,6700,6680,6700,6680,21
|
|
20250124,115400,235684450,6680,6690,6690,6680,300
|
|
20250124,115300,233677980,6680,6680,6680,6680,0
|
|
20250124,115200,233677980,6680,6680,6680,6680,0
|
|
20250124,115100,233677980,6680,6680,6680,6680,0
|
|
20250124,115000,233677980,6680,6680,6680,6680,0
|
|
20250124,114900,233677980,6680,6680,6680,6680,0
|
|
20250124,114800,233677980,6680,6680,6680,6680,0
|
|
20250124,114700,233677980,6680,6680,6680,6680,0
|
|
20250124,114600,233677980,6680,6680,6680,6680,0
|
|
20250124,114500,233677980,6680,6680,6680,6680,0
|
|
20250124,114400,233677980,6680,6680,6680,6680,0
|
|
20250124,114300,233677980,6680,6680,6680,6680,0
|
|
20250124,114200,233677980,6680,6680,6680,6680,0
|
|
20250124,114100,233677980,6680,6680,6680,6680,0
|
|
20250124,114000,233677980,6680,6680,6680,6680,0
|
|
20250124,113900,233677980,6680,6680,6680,6680,4
|
|
20250124,113800,233651260,6710,6710,6710,6710,0
|
|
20250124,113700,233651260,6710,6710,6710,6710,1
|
|
20250124,113600,233644550,6680,6680,6680,6680,0
|
|
20250124,113500,233644550,6680,6680,6680,6680,0
|
|
20250124,113400,233644550,6680,6680,6700,6680,8109
|
|
20250124,113300,179406420,6670,6670,6670,6670,0
|
|
20250124,113200,179406420,6670,6670,6670,6670,147
|
|
20250124,113100,178425930,6670,6670,6670,6670,11
|
|
20250124,113000,178352560,6670,6670,6670,6670,0
|
|
20250124,112900,178352560,6670,6670,6670,6670,0
|
|
20250124,112800,178352560,6670,6670,6670,6670,0
|
|
20250124,112700,178352560,6670,6670,6670,6670,0
|
|
20250124,112600,178352560,6670,6670,6670,6670,1
|
|
20250124,112500,178345890,6680,6670,6680,6620,11501
|
|
20250124,112400,102031550,6670,6670,6670,6670,0
|
|
20250124,112300,102031550,6670,6670,6670,6670,0
|
|
20250124,112200,102031550,6670,6670,6670,6670,11
|
|
20250124,112100,101958180,6660,6670,6670,6660,191
|
|
20250124,112000,100684220,6650,6670,6670,6650,1809
|
|
20250124,111900,88636370,6670,6670,6670,6670,0
|
|
20250124,111800,88636370,6670,6680,6680,6670,665
|
|
20250124,111700,84200790,6680,6680,6680,6680,0
|
|
20250124,111600,84200790,6680,6680,6680,6680,1
|
|
20250124,111500,84194110,6680,6680,6680,6680,119
|
|
20250124,111400,83399190,6680,6680,6680,6680,0
|
|
20250124,111300,83399190,6680,6680,6680,6680,0
|
|
20250124,111200,83399190,6680,6680,6680,6680,0
|
|
20250124,111100,83399190,6680,6680,6680,6680,0
|
|
20250124,111000,83399190,6680,6680,6680,6680,44
|
|
20250124,110900,83105270,6670,6670,6670,6670,501
|
|
20250124,110800,79763600,6680,6680,6680,6680,0
|
|
20250124,110700,79763600,6680,6680,6680,6680,4
|
|
20250124,110600,79736880,6670,6670,6670,6670,0
|
|
20250124,110500,79736880,6670,6670,6670,6670,1
|
|
20250124,110400,79730210,6670,6670,6670,6670,2
|
|
20250124,110300,79716870,6670,6670,6670,6670,0
|
|
20250124,110200,79716870,6670,6670,6670,6670,100
|
|
20250124,110100,79049870,6680,6680,6680,6680,0
|
|
20250124,110000,79049870,6680,6680,6680,6680,14
|
|
20250124,105900,78956350,6680,6680,6680,6680,0
|
|
20250124,105800,78956350,6680,6680,6680,6680,0
|
|
20250124,105700,78956350,6680,6680,6680,6680,0
|
|
20250124,105600,78956350,6680,6680,6680,6680,1
|
|
20250124,105500,78949670,6670,6670,6670,6670,0
|
|
20250124,105400,78949670,6670,6670,6670,6670,10
|
|
20250124,105300,78882970,6670,6670,6670,6670,692
|
|
20250124,105200,74267330,6670,6670,6670,6670,63
|
|
20250124,105100,73847120,6670,6670,6670,6670,37
|
|
20250124,105000,73600330,6660,6670,6670,6660,21
|
|
20250124,104900,73460270,6670,6670,6670,6670,3
|
|
20250124,104800,73440260,6670,6670,6670,6670,0
|
|
20250124,104700,73440260,6670,6670,6670,6670,0
|
|
20250124,104600,73440260,6670,6670,6670,6670,0
|
|
20250124,104500,73440260,6670,6670,6670,6670,0
|
|
20250124,104400,73440260,6670,6670,6670,6670,0
|
|
20250124,104300,73440260,6670,6670,6670,6670,200
|
|
20250124,104200,72106260,6670,6670,6670,6670,0
|
|
20250124,104100,72106260,6670,6670,6670,6670,0
|
|
20250124,104000,72106260,6670,6670,6670,6670,90
|
|
20250124,103900,71505960,6670,6670,6670,6670,0
|
|
20250124,103800,71505960,6670,6670,6670,6670,0
|
|
20250124,103700,71505960,6670,6680,6680,6670,353
|
|
20250124,103600,69150690,6690,6690,6690,6690,0
|
|
20250124,103500,69150690,6690,6690,6690,6690,0
|
|
20250124,103400,69150690,6690,6690,6690,6690,15
|
|
20250124,103300,69050340,6690,6690,6690,6690,200
|
|
20250124,103200,67712340,6690,6690,6690,6690,0
|
|
20250124,103100,67712340,6690,6690,6690,6690,0
|
|
20250124,103000,67712340,6690,6690,6690,6690,0
|
|
20250124,102900,67712340,6690,6690,6690,6690,5
|
|
20250124,102800,67678890,6690,6690,6690,6690,0
|
|
20250124,102700,67678890,6690,6690,6690,6690,5
|
|
20250124,102600,67645440,6690,6690,6690,6690,0
|
|
20250124,102500,67645440,6690,6690,6690,6690,1
|
|
20250124,102400,67638750,6680,6680,6680,6680,0
|
|
20250124,102300,67638750,6680,6680,6680,6680,0
|
|
20250124,102200,67638750,6680,6680,6680,6680,0
|
|
20250124,102100,67638750,6680,6680,6680,6680,0
|
|
20250124,102000,67638750,6680,6680,6680,6680,97
|
|
20250124,101900,66990790,6680,6680,6680,6680,2
|
|
20250124,101800,66977430,6680,6680,6680,6680,0
|
|
20250124,101700,66977430,6680,6680,6680,6680,1
|
|
20250124,101600,66970750,6680,6680,6680,6680,1761
|
|
20250124,101500,55207270,6680,6680,6680,6680,0
|
|
20250124,101400,55207270,6680,6680,6680,6680,0
|
|
20250124,101300,55207270,6680,6680,6680,6680,0
|
|
20250124,101200,55207270,6680,6680,6680,6680,0
|
|
20250124,101100,55207270,6680,6680,6680,6680,76
|
|
20250124,101000,54699590,6690,6690,6690,6690,0
|
|
20250124,100900,54699590,6690,6690,6690,6690,0
|
|
20250124,100800,54699590,6690,6690,6690,6690,30
|
|
20250124,100700,54498890,6700,6700,6700,6700,0
|
|
20250124,100600,54498890,6700,6700,6700,6700,0
|
|
20250124,100500,54498890,6700,6700,6700,6700,6
|
|
20250124,100400,54458690,6680,6680,6680,6680,120
|
|
20250124,100300,53657090,6700,6700,6700,6700,0
|
|
20250124,100200,53657090,6700,6700,6700,6700,1
|
|
20250124,100100,53650390,6690,6690,6690,6690,0
|
|
20250124,100000,53650390,6690,6690,6690,6690,0
|
|
20250124,095900,53650390,6690,6690,6690,6690,0
|
|
20250124,095800,53650390,6690,6690,6690,6690,140
|
|
20250124,095700,52713790,6690,6690,6690,6690,0
|
|
20250124,095600,52713790,6690,6690,6690,6690,0
|
|
20250124,095500,52713790,6690,6690,6690,6690,0
|
|
20250124,095400,52713790,6690,6690,6690,6690,0
|
|
20250124,095300,52713790,6690,6680,6690,6680,211
|
|
20250124,095200,51302210,6680,6680,6680,6680,0
|
|
20250124,095100,51302210,6680,6680,6680,6680,0
|
|
20250124,095000,51302210,6680,6680,6680,6680,875
|
|
20250124,094900,45457210,6680,6680,6680,6680,1
|
|
20250124,094800,45450530,6680,6680,6680,6680,0
|
|
20250124,094700,45450530,6680,6680,6680,6680,0
|
|
20250124,094600,45450530,6680,6680,6680,6680,2
|
|
20250124,094500,45437170,6680,6680,6680,6680,0
|
|
20250124,094400,45437170,6680,6680,6680,6680,4
|
|
20250124,094300,45410450,6670,6670,6670,6670,145
|
|
20250124,094200,44443300,6670,6670,6670,6670,3
|
|
20250124,094100,44423290,6670,6670,6670,6670,0
|
|
20250124,094000,44423290,6670,6670,6670,6670,10
|
|
20250124,093900,44356590,6670,6670,6670,6670,490
|
|
20250124,093800,41088290,6670,6670,6670,6670,0
|
|
20250124,093700,41088290,6670,6670,6670,6670,1
|
|
20250124,093600,41081620,6630,6630,6630,6630,0
|
|
20250124,093500,41081620,6630,6630,6630,6630,0
|
|
20250124,093400,41081620,6630,6650,6650,6630,230
|
|
20250124,093300,39554570,6680,6680,6680,6680,3
|
|
20250124,093200,39534530,6640,6640,6640,6640,0
|
|
20250124,093100,39534530,6640,6630,6680,6630,801
|
|
20250124,093000,34222640,6630,6630,6630,6630,24
|
|
20250124,092900,34063520,6630,6630,6630,6630,3
|
|
20250124,092800,34043630,6640,6660,6660,6640,42
|
|
20250124,092700,33764730,6660,6680,6680,6660,36
|
|
20250124,092600,33524950,6650,6650,6650,6650,2
|
|
20250124,092500,33511650,6640,6640,6640,6640,500
|
|
20250124,092400,30191650,6650,6650,6650,6650,0
|
|
20250124,092300,30191650,6650,6650,6650,6650,1
|
|
20250124,092200,30185000,6650,6650,6650,6650,0
|
|
20250124,092100,30185000,6650,6650,6650,6650,4
|
|
20250124,092000,30158400,6650,6650,6650,6650,0
|
|
20250124,091900,30158400,6650,6650,6650,6650,0
|
|
20250124,091800,30158400,6650,6640,6650,6640,587
|
|
20250124,091700,26259850,6650,6650,6650,6650,11
|
|
20250124,091600,26186700,6660,6660,6660,6660,0
|
|
20250124,091500,26186700,6660,6660,6660,6660,10
|
|
20250124,091400,26120100,6660,6660,6660,6660,15
|
|
20250124,091300,26020200,6690,6690,6690,6690,0
|
|
20250124,091200,26020200,6690,6690,6690,6690,0
|
|
20250124,091100,26020200,6690,6690,6690,6690,30
|
|
20250124,091000,25819500,6690,6690,6690,6690,3
|
|
20250124,090900,25799430,6660,6660,6660,6660,28
|
|
20250124,090800,25612950,6660,6660,6660,6660,22
|
|
20250124,090700,25466430,6630,6630,6630,6630,0
|
|
20250124,090600,25466430,6630,6630,6630,6630,0
|
|
20250124,090500,25466430,6630,6640,6640,6630,151
|
|
20250124,090400,24464280,6630,6630,6630,6630,0
|
|
20250124,090300,24464280,6630,6630,6630,6630,0
|
|
20250124,090200,24464280,6630,6670,6670,6630,3372
|
|
20250124,090100,2075860,6660,6660,6660,6660,81
|
|
20250124,090000,1536400,6680,6680,6680,6680,230
|