675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,201200,333699730,6730,6730,6730,6730,433
|
|
20250121,201100,333699730,6730,6730,6730,6730,0
|
|
20250121,201000,333699730,6730,6730,6730,6730,0
|
|
20250121,200900,333699730,6730,6730,6730,6730,0
|
|
20250121,200800,333699730,6730,6730,6730,6730,0
|
|
20250121,200700,333699730,6730,6730,6730,6730,0
|
|
20250121,200600,333699730,6730,6730,6730,6730,0
|
|
20250121,200500,333699730,6730,6730,6730,6730,0
|
|
20250121,200400,333699730,6730,6730,6730,6730,0
|
|
20250121,200300,333699730,6730,6730,6730,6730,0
|
|
20250121,200200,333699730,6730,6730,6730,6730,0
|
|
20250121,200100,333699730,6730,6730,6730,6730,0
|
|
20250121,200000,333699730,6730,6730,6730,6730,0
|
|
20250121,195900,333699730,6730,6730,6730,6730,0
|
|
20250121,195800,333699730,6730,6730,6730,6730,0
|
|
20250121,195700,333699730,6730,6730,6730,6730,0
|
|
20250121,195600,333699730,6730,6730,6730,6730,0
|
|
20250121,195500,333699730,6730,6730,6730,6730,0
|
|
20250121,195400,333699730,6730,6730,6730,6730,0
|
|
20250121,195300,333699730,6730,6730,6730,6730,0
|
|
20250121,195200,333699730,6730,6730,6730,6730,0
|
|
20250121,195100,333699730,6730,6730,6730,6730,0
|
|
20250121,195000,333699730,6730,6730,6730,6730,0
|
|
20250121,194900,333699730,6730,6730,6730,6730,0
|
|
20250121,194800,333699730,6730,6730,6730,6730,0
|
|
20250121,194700,333699730,6730,6730,6730,6730,0
|
|
20250121,194600,333699730,6730,6730,6730,6730,0
|
|
20250121,194500,333699730,6730,6730,6730,6730,0
|
|
20250121,194400,333699730,6730,6730,6730,6730,0
|
|
20250121,194300,333699730,6730,6730,6730,6730,0
|
|
20250121,194200,333699730,6730,6730,6730,6730,433
|
|
20250121,194100,333699730,6730,6730,6730,6730,0
|
|
20250121,194000,333699730,6730,6730,6730,6730,0
|
|
20250121,193900,333699730,6730,6730,6730,6730,0
|
|
20250121,193800,333699730,6730,6730,6730,6730,0
|
|
20250121,193700,333699730,6730,6730,6730,6730,0
|
|
20250121,193600,333699730,6730,6730,6730,6730,0
|
|
20250121,193500,333699730,6730,6730,6730,6730,0
|
|
20250121,193400,333699730,6730,6730,6730,6730,0
|
|
20250121,193300,333699730,6730,6730,6730,6730,0
|
|
20250121,193200,333699730,6730,6730,6730,6730,0
|
|
20250121,193100,333699730,6730,6730,6730,6730,0
|
|
20250121,193000,333699730,6730,6730,6730,6730,0
|
|
20250121,192900,333699730,6730,6730,6730,6730,0
|
|
20250121,192800,333699730,6730,6730,6730,6730,0
|
|
20250121,192700,333699730,6730,6730,6730,6730,0
|
|
20250121,192600,333699730,6730,6730,6730,6730,0
|
|
20250121,192500,333699730,6730,6730,6730,6730,0
|
|
20250121,192400,333699730,6730,6730,6730,6730,0
|
|
20250121,192300,333699730,6730,6730,6730,6730,0
|
|
20250121,192200,333699730,6730,6730,6730,6730,0
|
|
20250121,192100,333699730,6730,6730,6730,6730,0
|
|
20250121,192000,333699730,6730,6730,6730,6730,0
|
|
20250121,191900,333699730,6730,6730,6730,6730,0
|
|
20250121,191800,333699730,6730,6730,6730,6730,0
|
|
20250121,191700,333699730,6730,6730,6730,6730,0
|
|
20250121,191600,333699730,6730,6730,6730,6730,0
|
|
20250121,191500,333699730,6730,6730,6730,6730,0
|
|
20250121,191400,333699730,6730,6730,6730,6730,0
|
|
20250121,191300,333699730,6730,6730,6730,6730,0
|
|
20250121,191200,333699730,6730,6730,6730,6730,433
|
|
20250121,191100,333699730,6730,6730,6730,6730,0
|
|
20250121,191000,333699730,6730,6730,6730,6730,0
|
|
20250121,190900,333699730,6730,6730,6730,6730,0
|
|
20250121,190800,333699730,6730,6730,6730,6730,0
|
|
20250121,190700,333699730,6730,6730,6730,6730,0
|
|
20250121,190600,333699730,6730,6730,6730,6730,0
|
|
20250121,190500,333699730,6730,6730,6730,6730,0
|
|
20250121,190400,333699730,6730,6730,6730,6730,0
|
|
20250121,190300,333699730,6730,6730,6730,6730,0
|
|
20250121,190200,333699730,6730,6730,6730,6730,0
|
|
20250121,190100,333699730,6730,6730,6730,6730,0
|
|
20250121,190000,333699730,6730,6730,6730,6730,0
|
|
20250121,185900,333699730,6730,6730,6730,6730,0
|
|
20250121,185800,333699730,6730,6730,6730,6730,0
|
|
20250121,185700,333699730,6730,6730,6730,6730,0
|
|
20250121,185600,333699730,6730,6730,6730,6730,0
|
|
20250121,185500,333699730,6730,6730,6730,6730,0
|
|
20250121,185400,333699730,6730,6730,6730,6730,0
|
|
20250121,185300,333699730,6730,6730,6730,6730,0
|
|
20250121,185200,333699730,6730,6730,6730,6730,0
|
|
20250121,185100,333699730,6730,6730,6730,6730,0
|
|
20250121,185000,333699730,6730,6730,6730,6730,0
|
|
20250121,184900,333699730,6730,6730,6730,6730,0
|
|
20250121,184800,333699730,6730,6730,6730,6730,0
|
|
20250121,184700,333699730,6730,6730,6730,6730,0
|
|
20250121,184600,333699730,6730,6730,6730,6730,0
|
|
20250121,184500,333699730,6730,6730,6730,6730,0
|
|
20250121,184400,333699730,6730,6730,6730,6730,0
|
|
20250121,184300,333699730,6730,6730,6730,6730,0
|
|
20250121,184200,333699730,6730,6730,6730,6730,433
|
|
20250121,184100,333699730,6730,6730,6730,6730,0
|
|
20250121,184000,333699730,6730,6730,6730,6730,0
|
|
20250121,183900,333699730,6730,6730,6730,6730,0
|
|
20250121,183800,333699730,6730,6730,6730,6730,0
|
|
20250121,183700,333699730,6730,6730,6730,6730,0
|
|
20250121,183600,333699730,6730,6730,6730,6730,0
|
|
20250121,183500,333699730,6730,6730,6730,6730,0
|
|
20250121,183400,333699730,6730,6730,6730,6730,0
|
|
20250121,183300,333699730,6730,6730,6730,6730,0
|
|
20250121,183200,333699730,6730,6730,6730,6730,0
|
|
20250121,183100,333699730,6730,6730,6730,6730,0
|
|
20250121,183000,333699730,6730,6730,6730,6730,0
|
|
20250121,182900,333699730,6730,6730,6730,6730,0
|
|
20250121,182800,333699730,6730,6730,6730,6730,0
|
|
20250121,182700,333699730,6730,6730,6730,6730,0
|
|
20250121,182600,333699730,6730,6730,6730,6730,0
|
|
20250121,182500,333699730,6730,6730,6730,6730,0
|
|
20250121,182400,333699730,6730,6730,6730,6730,0
|
|
20250121,182300,333699730,6730,6730,6730,6730,0
|
|
20250121,182200,333699730,6730,6730,6730,6730,0
|
|
20250121,182100,333699730,6730,6730,6730,6730,0
|
|
20250121,182000,333699730,6730,6730,6730,6730,0
|
|
20250121,181900,333699730,6730,6730,6730,6730,0
|
|
20250121,181800,333699730,6730,6730,6730,6730,0
|
|
20250121,181700,333699730,6730,6730,6730,6730,0
|
|
20250121,181600,333699730,6730,6730,6730,6730,0
|
|
20250121,181500,333699730,6730,6730,6730,6730,0
|
|
20250121,181400,333699730,6730,6730,6730,6730,0
|
|
20250121,181300,333699730,6730,6730,6730,6730,0
|
|
20250121,181200,333699730,6730,6730,6730,6730,433
|
|
20250121,181100,333699730,6730,6730,6730,6730,0
|
|
20250121,181000,333699730,6730,6730,6730,6730,0
|
|
20250121,180900,333699730,6730,6730,6730,6730,0
|
|
20250121,180800,333699730,6730,6730,6730,6730,0
|
|
20250121,180700,333699730,6730,6730,6730,6730,0
|
|
20250121,180600,333699730,6730,6730,6730,6730,0
|
|
20250121,180500,333699730,6730,6730,6730,6730,0
|
|
20250121,180400,333699730,6730,6730,6730,6730,0
|
|
20250121,180300,333699730,6730,6730,6730,6730,0
|
|
20250121,180200,333699730,6730,6730,6730,6730,0
|
|
20250121,180100,333699730,6730,6730,6730,6730,0
|
|
20250121,180000,333699730,6730,6730,6730,6730,0
|
|
20250121,175900,333699730,6730,6730,6730,6730,0
|
|
20250121,175800,333699730,6730,6730,6730,6730,0
|
|
20250121,175700,333699730,6730,6730,6730,6730,0
|
|
20250121,175600,333699730,6730,6730,6730,6730,0
|
|
20250121,175500,333699730,6730,6730,6730,6730,0
|
|
20250121,175400,333699730,6730,6730,6730,6730,0
|
|
20250121,175300,333699730,6730,6730,6730,6730,0
|
|
20250121,175200,333699730,6730,6730,6730,6730,0
|
|
20250121,175100,333699730,6730,6730,6730,6730,0
|
|
20250121,175000,333699730,6730,6730,6730,6730,0
|
|
20250121,174900,333699730,6730,6730,6730,6730,0
|
|
20250121,174800,333699730,6730,6730,6730,6730,0
|
|
20250121,174700,333699730,6730,6730,6730,6730,0
|
|
20250121,174600,333699730,6730,6730,6730,6730,0
|
|
20250121,174500,333699730,6730,6730,6730,6730,0
|
|
20250121,174400,333699730,6730,6730,6730,6730,0
|
|
20250121,174300,333699730,6730,6730,6730,6730,0
|
|
20250121,174200,333699730,6730,6730,6730,6730,433
|
|
20250121,174100,333699730,6730,6730,6730,6730,0
|
|
20250121,174000,333699730,6730,6730,6730,6730,0
|
|
20250121,173900,333699730,6730,6730,6730,6730,0
|
|
20250121,173800,333699730,6730,6730,6730,6730,0
|
|
20250121,173700,333699730,6730,6730,6730,6730,0
|
|
20250121,173600,333699730,6730,6730,6730,6730,0
|
|
20250121,173500,333699730,6730,6730,6730,6730,0
|
|
20250121,173400,333699730,6730,6730,6730,6730,0
|
|
20250121,173300,333699730,6730,6730,6730,6730,0
|
|
20250121,173200,333699730,6730,6730,6730,6730,0
|
|
20250121,173100,333699730,6730,6730,6730,6730,0
|
|
20250121,173000,333699730,6730,6730,6730,6730,0
|
|
20250121,172900,333699730,6730,6730,6730,6730,0
|
|
20250121,172800,333699730,6730,6730,6730,6730,0
|
|
20250121,172700,333699730,6730,6730,6730,6730,0
|
|
20250121,172600,333699730,6730,6730,6730,6730,0
|
|
20250121,172500,333699730,6730,6730,6730,6730,0
|
|
20250121,172400,333699730,6730,6730,6730,6730,0
|
|
20250121,172300,333699730,6730,6730,6730,6730,0
|
|
20250121,172200,333699730,6730,6730,6730,6730,0
|
|
20250121,172100,333699730,6730,6730,6730,6730,0
|
|
20250121,172000,333699730,6730,6730,6730,6730,0
|
|
20250121,171900,333699730,6730,6730,6730,6730,0
|
|
20250121,171800,333699730,6730,6730,6730,6730,0
|
|
20250121,171700,333699730,6730,6730,6730,6730,0
|
|
20250121,171600,333699730,6730,6730,6730,6730,0
|
|
20250121,171500,333699730,6730,6730,6730,6730,0
|
|
20250121,171400,333699730,6730,6730,6730,6730,0
|
|
20250121,171300,333699730,6730,6730,6730,6730,0
|
|
20250121,171200,333699730,6730,6730,6730,6730,433
|
|
20250121,171100,333699730,6730,6730,6730,6730,0
|
|
20250121,171000,333699730,6730,6730,6730,6730,0
|
|
20250121,170900,333699730,6730,6730,6730,6730,0
|
|
20250121,170800,333699730,6730,6730,6730,6730,0
|
|
20250121,170700,333699730,6730,6730,6730,6730,0
|
|
20250121,170600,333699730,6730,6730,6730,6730,0
|
|
20250121,170500,333699730,6730,6730,6730,6730,0
|
|
20250121,170400,333699730,6730,6730,6730,6730,0
|
|
20250121,170300,333699730,6730,6730,6730,6730,0
|
|
20250121,170200,333699730,6730,6730,6730,6730,0
|
|
20250121,170100,333699730,6730,6730,6730,6730,0
|
|
20250121,170000,333699730,6730,6730,6730,6730,0
|
|
20250121,165900,333699730,6730,6730,6730,6730,0
|
|
20250121,165800,333699730,6730,6730,6730,6730,0
|
|
20250121,165700,333699730,6730,6730,6730,6730,0
|
|
20250121,165600,333699730,6730,6730,6730,6730,0
|
|
20250121,165500,333699730,6730,6730,6730,6730,0
|
|
20250121,165400,333699730,6730,6730,6730,6730,0
|
|
20250121,165300,333699730,6730,6730,6730,6730,0
|
|
20250121,165200,333699730,6730,6730,6730,6730,0
|
|
20250121,165100,333699730,6730,6730,6730,6730,0
|
|
20250121,165000,333699730,6730,6730,6730,6730,0
|
|
20250121,164900,333699730,6730,6730,6730,6730,0
|
|
20250121,164800,333699730,6730,6730,6730,6730,0
|
|
20250121,164700,333699730,6730,6730,6730,6730,0
|
|
20250121,164600,333699730,6730,6730,6730,6730,0
|
|
20250121,164500,333699730,6730,6730,6730,6730,0
|
|
20250121,164400,333699730,6730,6730,6730,6730,0
|
|
20250121,164300,333699730,6730,6730,6730,6730,0
|
|
20250121,164200,333699730,6730,6730,6730,6730,433
|
|
20250121,164100,333699730,6730,6730,6730,6730,0
|
|
20250121,164000,333699730,6730,6730,6730,6730,0
|
|
20250121,163900,333699730,6730,6730,6730,6730,0
|
|
20250121,163800,333699730,6730,6730,6730,6730,0
|
|
20250121,163700,333699730,6730,6730,6730,6730,0
|
|
20250121,163600,333699730,6730,6730,6730,6730,0
|
|
20250121,163500,333699730,6730,6730,6730,6730,0
|
|
20250121,163400,333699730,6730,6730,6730,6730,0
|
|
20250121,163300,333699730,6730,6730,6730,6730,0
|
|
20250121,163200,333699730,6730,6730,6730,6730,0
|
|
20250121,163100,333699730,6730,6730,6730,6730,0
|
|
20250121,163000,333699730,6730,6730,6730,6730,0
|
|
20250121,162900,333699730,6730,6730,6730,6730,0
|
|
20250121,162800,333699730,6730,6730,6730,6730,0
|
|
20250121,162700,333699730,6730,6730,6730,6730,0
|
|
20250121,162600,333699730,6730,6730,6730,6730,0
|
|
20250121,162500,333699730,6730,6730,6730,6730,0
|
|
20250121,162400,333699730,6730,6730,6730,6730,0
|
|
20250121,162300,333699730,6730,6730,6730,6730,0
|
|
20250121,162200,333699730,6730,6730,6730,6730,0
|
|
20250121,162100,333699730,6730,6730,6730,6730,0
|
|
20250121,162000,333699730,6730,6730,6730,6730,0
|
|
20250121,161900,333699730,6730,6730,6730,6730,0
|
|
20250121,161800,333699730,6730,6730,6730,6730,0
|
|
20250121,161700,333699730,6730,6730,6730,6730,0
|
|
20250121,161600,333699730,6730,6730,6730,6730,0
|
|
20250121,161500,333699730,6730,6730,6730,6730,0
|
|
20250121,161400,333699730,6730,6730,6730,6730,0
|
|
20250121,161300,333699730,6730,6730,6730,6730,0
|
|
20250121,161200,333699730,6730,6730,6730,6730,433
|
|
20250121,161100,333699730,6730,6730,6730,6730,0
|
|
20250121,161000,333699730,6730,6730,6730,6730,0
|
|
20250121,160900,333699730,6730,6730,6730,6730,0
|
|
20250121,160800,333699730,6730,6730,6730,6730,0
|
|
20250121,160700,333699730,6730,6730,6730,6730,0
|
|
20250121,160600,333699730,6730,6730,6730,6730,0
|
|
20250121,160500,333699730,6730,6730,6730,6730,0
|
|
20250121,160400,333699730,6730,6730,6730,6730,0
|
|
20250121,160300,333699730,6730,6730,6730,6730,0
|
|
20250121,160200,333699730,6730,6730,6730,6730,0
|
|
20250121,160100,333699730,6730,6730,6730,6730,0
|
|
20250121,160000,333699730,6730,6730,6730,6730,0
|
|
20250121,155900,333699730,6730,6730,6730,6730,0
|
|
20250121,155800,333699730,6730,6730,6730,6730,0
|
|
20250121,155700,333699730,6730,6730,6730,6730,0
|
|
20250121,155600,333699730,6730,6730,6730,6730,0
|
|
20250121,155500,333699730,6730,6730,6730,6730,0
|
|
20250121,155400,333699730,6730,6730,6730,6730,0
|
|
20250121,155300,333699730,6730,6730,6730,6730,0
|
|
20250121,155200,333699730,6730,6730,6730,6730,0
|
|
20250121,155100,333699730,6730,6730,6730,6730,0
|
|
20250121,155000,333699730,6730,6730,6730,6730,0
|
|
20250121,154900,333699730,6730,6730,6730,6730,0
|
|
20250121,154800,333699730,6730,6730,6730,6730,0
|
|
20250121,154700,333699730,6730,6730,6730,6730,0
|
|
20250121,154600,333699730,6730,6730,6730,6730,0
|
|
20250121,154500,333699730,6730,6730,6730,6730,0
|
|
20250121,154400,333699730,6730,6730,6730,6730,0
|
|
20250121,154300,333699730,6730,6730,6730,6730,0
|
|
20250121,154200,333699730,6730,6730,6730,6730,433
|
|
20250121,154100,333699730,6730,6730,6730,6730,0
|
|
20250121,154000,333699730,6730,6730,6730,6730,0
|
|
20250121,153900,333699730,6730,6730,6730,6730,0
|
|
20250121,153800,333699730,6730,6730,6730,6730,0
|
|
20250121,153700,333699730,6730,6730,6730,6730,0
|
|
20250121,153600,333699730,6730,6730,6730,6730,0
|
|
20250121,153500,333699730,6730,6730,6730,6730,0
|
|
20250121,153400,333699730,6730,6730,6730,6730,0
|
|
20250121,153300,333699730,6730,6730,6730,6730,0
|
|
20250121,153200,333699730,6730,6730,6730,6730,0
|
|
20250121,153100,333699730,6730,6730,6730,6730,0
|
|
20250121,153000,333699730,6730,6730,6730,6730,433
|
|
20250121,152900,330785640,6730,6730,6730,6730,0
|
|
20250121,152800,330785640,6730,6730,6730,6730,0
|
|
20250121,152700,330785640,6730,6730,6730,6730,0
|
|
20250121,152600,330785640,6730,6730,6730,6730,0
|
|
20250121,152500,330785640,6730,6730,6730,6730,0
|
|
20250121,152400,330785640,6730,6730,6730,6730,0
|
|
20250121,152300,330785640,6730,6730,6730,6730,0
|
|
20250121,152200,330785640,6730,6730,6730,6730,0
|
|
20250121,152100,330785640,6730,6730,6730,6730,0
|
|
20250121,152000,330785640,6730,6730,6730,6730,0
|
|
20250121,151900,330785640,6730,6730,6730,6730,0
|
|
20250121,151800,330785640,6730,6730,6730,6730,0
|
|
20250121,151700,330785640,6730,6730,6730,6730,0
|
|
20250121,151600,330785640,6730,6730,6730,6730,0
|
|
20250121,151500,330785640,6730,6730,6730,6730,49
|
|
20250121,151400,330455870,6730,6730,6730,6730,1
|
|
20250121,151300,330449140,6690,6690,6690,6690,0
|
|
20250121,151200,330449140,6690,6680,6690,6660,269
|
|
20250121,151100,328656030,6690,6680,6690,6680,60
|
|
20250121,151000,328255190,6690,6690,6690,6680,649
|
|
20250121,150900,323914660,6700,6700,6700,6700,24
|
|
20250121,150800,323753860,6730,6730,6730,6730,0
|
|
20250121,150700,323753860,6730,6730,6730,6730,0
|
|
20250121,150600,323753860,6730,6730,6730,6730,1
|
|
20250121,150500,323747130,6700,6730,6730,6700,2
|
|
20250121,150400,323733700,6690,6690,6690,6690,3
|
|
20250121,150300,323713630,6740,6740,6740,6740,0
|
|
20250121,150200,323713630,6740,6740,6740,6740,2
|
|
20250121,150100,323700150,6690,6690,6690,6690,2
|
|
20250121,150000,323686770,6740,6740,6740,6740,23
|
|
20250121,145900,323531750,6690,6740,6740,6690,11
|
|
20250121,145800,323458110,6690,6700,6700,6690,121
|
|
20250121,145700,322647510,6700,6700,6700,6700,10
|
|
20250121,145600,322580510,6740,6740,6740,6740,0
|
|
20250121,145500,322580510,6740,6740,6740,6740,0
|
|
20250121,145400,322580510,6740,6740,6740,6740,0
|
|
20250121,145300,322580510,6740,6740,6740,6740,0
|
|
20250121,145200,322580510,6740,6740,6740,6740,1
|
|
20250121,145100,322573770,6710,6710,6710,6710,264
|
|
20250121,145000,320802330,6720,6720,6720,6720,5
|
|
20250121,144900,320768730,6740,6740,6740,6740,0
|
|
20250121,144800,320768730,6740,6740,6740,6740,0
|
|
20250121,144700,320768730,6740,6740,6740,6740,0
|
|
20250121,144600,320768730,6740,6740,6740,6740,15
|
|
20250121,144500,320667630,6740,6740,6740,6740,0
|
|
20250121,144400,320667630,6740,6740,6740,6740,0
|
|
20250121,144300,320667630,6740,6740,6740,6740,0
|
|
20250121,144200,320667630,6740,6740,6740,6740,0
|
|
20250121,144100,320667630,6740,6740,6740,6730,4
|
|
20250121,144000,320640690,6740,6740,6740,6740,0
|
|
20250121,143900,320640690,6740,6740,6740,6740,0
|
|
20250121,143800,320640690,6740,6740,6740,6740,147
|
|
20250121,143700,319649910,6740,6740,6740,6740,0
|
|
20250121,143600,319649910,6740,6740,6740,6740,0
|
|
20250121,143500,319649910,6740,6740,6740,6740,0
|
|
20250121,143400,319649910,6740,6740,6740,6740,0
|
|
20250121,143300,319649910,6740,6740,6740,6740,0
|
|
20250121,143200,319649910,6740,6740,6740,6740,30
|
|
20250121,143100,319447710,6740,6740,6740,6740,0
|
|
20250121,143000,319447710,6740,6730,6740,6730,990
|
|
20250121,142900,312776690,6730,6710,6730,6710,312
|
|
20250121,142800,310683150,6730,6730,6730,6730,1
|
|
20250121,142700,310676420,6730,6730,6730,6730,0
|
|
20250121,142600,310676420,6730,6730,6730,6730,0
|
|
20250121,142500,310676420,6730,6710,6730,6710,51
|
|
20250121,142400,310334190,6720,6720,6720,6720,50
|
|
20250121,142300,309998190,6730,6730,6730,6730,0
|
|
20250121,142200,309998190,6730,6730,6730,6730,0
|
|
20250121,142100,309998190,6730,6730,6730,6730,0
|
|
20250121,142000,309998190,6730,6730,6730,6730,0
|
|
20250121,141900,309998190,6730,6730,6730,6730,111
|
|
20250121,141800,309251160,6730,6730,6730,6730,0
|
|
20250121,141700,309251160,6730,6730,6730,6730,0
|
|
20250121,141600,309251160,6730,6730,6730,6730,0
|
|
20250121,141500,309251160,6730,6730,6730,6730,0
|
|
20250121,141400,309251160,6730,6730,6730,6730,0
|
|
20250121,141300,309251160,6730,6730,6730,6730,0
|
|
20250121,141200,309251160,6730,6720,6730,6720,2
|
|
20250121,141100,309237710,6710,6710,6710,6710,9
|
|
20250121,141000,309177320,6720,6720,6720,6720,120
|
|
20250121,140900,308370920,6730,6730,6730,6730,0
|
|
20250121,140800,308370920,6730,6730,6730,6730,1
|
|
20250121,140700,308364190,6720,6720,6720,6720,1
|
|
20250121,140600,308357470,6740,6740,6740,6740,101
|
|
20250121,140500,307676730,6740,6730,6740,6730,6
|
|
20250121,140400,307636340,6740,6740,6740,6730,39
|
|
20250121,140300,307373650,6740,6740,6740,6740,0
|
|
20250121,140200,307373650,6740,6740,6740,6740,0
|
|
20250121,140100,307373650,6740,6740,6740,6740,0
|
|
20250121,140000,307373650,6740,6740,6740,6740,1
|
|
20250121,135900,307366910,6730,6730,6730,6730,1
|
|
20250121,135800,307360180,6740,6730,6740,6730,13
|
|
20250121,135700,307272580,6730,6730,6730,6730,29
|
|
20250121,135600,307077410,6730,6720,6730,6720,3
|
|
20250121,135500,307057230,6720,6720,6720,6720,1
|
|
20250121,135400,307050510,6720,6720,6720,6720,0
|
|
20250121,135300,307050510,6720,6720,6720,6720,16
|
|
20250121,135200,306942990,6720,6720,6730,6720,7
|
|
20250121,135100,306895920,6730,6730,6730,6730,0
|
|
20250121,135000,306895920,6730,6730,6730,6730,0
|
|
20250121,134900,306895920,6730,6700,6730,6700,7
|
|
20250121,134800,306848990,6730,6720,6730,6720,11
|
|
20250121,134700,306774970,6710,6710,6710,6710,0
|
|
20250121,134600,306774970,6710,6710,6710,6710,1
|
|
20250121,134500,306768260,6730,6720,6730,6720,94
|
|
20250121,134400,306136480,6730,6720,6730,6720,11
|
|
20250121,134300,306062510,6720,6720,6720,6720,0
|
|
20250121,134200,306062510,6720,6700,6720,6700,262
|
|
20250121,134100,304306670,6720,6720,6720,6720,1
|
|
20250121,134000,304299950,6700,6680,6700,6680,5
|
|
20250121,133900,304266490,6700,6700,6700,6700,0
|
|
20250121,133800,304266490,6700,6700,6700,6700,0
|
|
20250121,133700,304266490,6700,6700,6700,6700,0
|
|
20250121,133600,304266490,6700,6700,6700,6700,0
|
|
20250121,133500,304266490,6700,6700,6700,6700,0
|
|
20250121,133400,304266490,6700,6700,6700,6700,0
|
|
20250121,133300,304266490,6700,6700,6700,6700,0
|
|
20250121,133200,304266490,6700,6700,6700,6700,2
|
|
20250121,133100,304253090,6710,6710,6710,6710,0
|
|
20250121,133000,304253090,6710,6710,6710,6710,0
|
|
20250121,132900,304253090,6710,6710,6710,6710,1
|
|
20250121,132800,304246380,6640,6710,6710,6640,2
|
|
20250121,132700,304233030,6640,6650,6720,6640,262
|
|
20250121,132600,302493130,6670,6670,6670,6670,1426
|
|
20250121,132500,292981710,6720,6720,6720,6720,0
|
|
20250121,132400,292981710,6720,6720,6720,6720,0
|
|
20250121,132300,292981710,6720,6710,6720,6710,251
|
|
20250121,132200,291297490,6720,6720,6720,6720,0
|
|
20250121,132100,291297490,6720,6720,6720,6720,0
|
|
20250121,132000,291297490,6720,6720,6720,6720,0
|
|
20250121,131900,291297490,6720,6720,6720,6720,0
|
|
20250121,131800,291297490,6720,6710,6720,6710,4
|
|
20250121,131700,291270640,6710,6710,6710,6710,1
|
|
20250121,131600,291263930,6730,6710,6730,6710,68
|
|
20250121,131500,290807430,6710,6710,6710,6710,1
|
|
20250121,131400,290800720,6670,6670,6670,6670,3
|
|
20250121,131300,290780710,6670,6670,6670,6670,0
|
|
20250121,131200,290780710,6670,6670,6670,6670,0
|
|
20250121,131100,290780710,6670,6670,6670,6670,0
|
|
20250121,131000,290780710,6670,6650,6670,6650,671
|
|
20250121,130900,286306190,6670,6640,6670,6640,2
|
|
20250121,130800,286292880,6670,6670,6670,6670,0
|
|
20250121,130700,286292880,6670,6670,6670,6670,0
|
|
20250121,130600,286292880,6670,6670,6670,6670,0
|
|
20250121,130500,286292880,6670,6670,6670,6670,1
|
|
20250121,130400,286286210,6670,6670,6670,6670,0
|
|
20250121,130300,286286210,6670,6670,6670,6670,101
|
|
20250121,130200,285612540,6650,6650,6650,6650,0
|
|
20250121,130100,285612540,6650,6650,6650,6650,0
|
|
20250121,130000,285612540,6650,6650,6650,6650,49
|
|
20250121,125900,285286690,6650,6650,6660,6650,92
|
|
20250121,125800,284674880,6660,6660,6660,6660,20
|
|
20250121,125700,284541680,6670,6670,6670,6670,20
|
|
20250121,125600,284408280,6670,6670,6670,6670,9
|
|
20250121,125500,284348250,6700,6670,6700,6670,341
|
|
20250121,125400,282073750,6710,6710,6710,6710,0
|
|
20250121,125300,282073750,6710,6700,6710,6700,150
|
|
20250121,125200,281067970,6670,6670,6670,6670,4
|
|
20250121,125100,281041290,6730,6740,6740,6670,514
|
|
20250121,125000,277603240,6740,6710,6740,6670,4004
|
|
20250121,124900,250824960,6740,6670,6740,6670,1227
|
|
20250121,124800,242616450,6680,6660,6680,6660,99
|
|
20250121,124700,241956020,6670,6670,6670,6670,0
|
|
20250121,124600,241956020,6670,6670,6670,6670,13
|
|
20250121,124500,241869310,6680,6680,6680,6680,0
|
|
20250121,124400,241869310,6680,6680,6680,6680,0
|
|
20250121,124300,241869310,6680,6680,6680,6680,0
|
|
20250121,124200,241869310,6680,6680,6680,6680,0
|
|
20250121,124100,241869310,6680,6680,6680,6680,0
|
|
20250121,124000,241869310,6680,6680,6680,6680,0
|
|
20250121,123900,241869310,6680,6670,6680,6660,121
|
|
20250121,123800,241062300,6670,6670,6670,6670,0
|
|
20250121,123700,241062300,6670,6670,6670,6670,0
|
|
20250121,123600,241062300,6670,6670,6670,6670,0
|
|
20250121,123500,241062300,6670,6640,6670,6640,401
|
|
20250121,123400,238390790,6640,6640,6640,6640,65
|
|
20250121,123300,237959190,6640,6640,6640,6620,230
|
|
20250121,123200,236432190,6640,6640,6640,6640,50
|
|
20250121,123100,236100190,6670,6670,6670,6670,0
|
|
20250121,123000,236100190,6670,6670,6670,6670,0
|
|
20250121,122900,236100190,6670,6670,6670,6670,0
|
|
20250121,122800,236100190,6670,6660,6670,6660,35
|
|
20250121,122700,235867080,6660,6660,6660,6660,2
|
|
20250121,122600,235853760,6680,6680,6680,6680,0
|
|
20250121,122500,235853760,6680,6680,6680,6680,0
|
|
20250121,122400,235853760,6680,6680,6680,6680,0
|
|
20250121,122300,235853760,6680,6680,6680,6680,0
|
|
20250121,122200,235853760,6680,6680,6680,6680,0
|
|
20250121,122100,235853760,6680,6660,6680,6660,45
|
|
20250121,122000,235553980,6670,6670,6670,6670,12
|
|
20250121,121900,235473940,6670,6670,6670,6670,0
|
|
20250121,121800,235473940,6670,6670,6670,6670,1
|
|
20250121,121700,235467270,6680,6650,6680,6650,27
|
|
20250121,121600,235287470,6650,6610,6650,6580,150
|
|
20250121,121500,234299770,6670,6670,6680,6670,8
|
|
20250121,121400,234246400,6680,6680,6680,6680,0
|
|
20250121,121300,234246400,6680,6680,6680,6680,0
|
|
20250121,121200,234246400,6680,6660,6680,6660,126
|
|
20250121,121100,233407220,6660,6650,6660,6650,36
|
|
20250121,121000,233167750,6660,6640,6660,6640,189
|
|
20250121,120900,231910970,6660,6640,6660,6640,20
|
|
20250121,120800,231778010,6660,6660,6660,6660,5
|
|
20250121,120700,231744710,6660,6660,6660,6660,0
|
|
20250121,120600,231744710,6660,6660,6660,6660,0
|
|
20250121,120500,231744710,6660,6660,6660,6660,0
|
|
20250121,120400,231744710,6660,6660,6660,6660,0
|
|
20250121,120300,231744710,6660,6660,6660,6660,0
|
|
20250121,120200,231744710,6660,6660,6660,6660,1
|
|
20250121,120100,231738050,6650,6650,6650,6650,98
|
|
20250121,120000,231086350,6660,6660,6660,6660,0
|
|
20250121,115900,231086350,6660,6660,6660,6660,0
|
|
20250121,115800,231086350,6660,6640,6660,6640,11
|
|
20250121,115700,231013210,6650,6650,6650,6650,0
|
|
20250121,115600,231013210,6650,6650,6650,6650,0
|
|
20250121,115500,231013210,6650,6650,6650,6650,0
|
|
20250121,115400,231013210,6650,6650,6650,6650,0
|
|
20250121,115300,231013210,6650,6650,6650,6650,0
|
|
20250121,115200,231013210,6650,6640,6650,6640,30
|
|
20250121,115100,230813960,6650,6650,6650,6650,0
|
|
20250121,115000,230813960,6650,6650,6650,6650,0
|
|
20250121,114900,230813960,6650,6650,6650,6650,0
|
|
20250121,114800,230813960,6650,6650,6650,6650,0
|
|
20250121,114700,230813960,6650,6660,6680,6580,150
|
|
20250121,114600,229823340,6660,6650,6660,6650,55
|
|
20250121,114500,229457340,6660,6630,6660,6630,5
|
|
20250121,114400,229424110,6660,6660,6660,6660,0
|
|
20250121,114300,229424110,6660,6660,6660,6660,0
|
|
20250121,114200,229424110,6660,6660,6660,6620,362
|
|
20250121,114100,227027590,6620,6620,6620,6620,107
|
|
20250121,114000,226319250,6670,6670,6670,6670,0
|
|
20250121,113900,226319250,6670,6670,6670,6670,0
|
|
20250121,113800,226319250,6670,6670,6670,6670,0
|
|
20250121,113700,226319250,6670,6670,6670,6670,0
|
|
20250121,113600,226319250,6670,6670,6670,6670,0
|
|
20250121,113500,226319250,6670,6670,6670,6670,0
|
|
20250121,113400,226319250,6670,6670,6670,6670,0
|
|
20250121,113300,226319250,6670,6650,6670,6650,41
|
|
20250121,113200,226046580,6650,6650,6650,6650,6
|
|
20250121,113100,226006680,6650,6650,6650,6650,0
|
|
20250121,113000,226006680,6650,6650,6650,6650,0
|
|
20250121,112900,226006680,6650,6650,6650,6650,0
|
|
20250121,112800,226006680,6650,6650,6650,6650,0
|
|
20250121,112700,226006680,6650,6650,6650,6650,0
|
|
20250121,112600,226006680,6650,6630,6650,6630,111
|
|
20250121,112500,225270730,6640,6640,6640,6640,0
|
|
20250121,112400,225270730,6640,6640,6640,6640,0
|
|
20250121,112300,225270730,6640,6600,6640,6600,230
|
|
20250121,112200,223752690,6600,6600,6600,6600,31
|
|
20250121,112100,223548090,6600,6600,6600,6600,0
|
|
20250121,112000,223548090,6600,6600,6600,6600,57
|
|
20250121,111900,223171890,6600,6600,6600,6600,5
|
|
20250121,111800,223138890,6600,6600,6600,6600,0
|
|
20250121,111700,223138890,6600,6600,6600,6600,0
|
|
20250121,111600,223138890,6600,6590,6600,6590,296
|
|
20250121,111500,221185460,6600,6550,6600,6550,4
|
|
20250121,111400,221159190,6620,6620,6620,6620,0
|
|
20250121,111300,221159190,6620,6620,6620,6620,0
|
|
20250121,111200,221159190,6620,6620,6620,6620,0
|
|
20250121,111100,221159190,6620,6620,6620,6620,0
|
|
20250121,111000,221159190,6620,6620,6620,6620,150
|
|
20250121,110900,220166190,6620,6620,6620,6620,0
|
|
20250121,110800,220166190,6620,6620,6620,6620,0
|
|
20250121,110700,220166190,6620,6620,6620,6620,0
|
|
20250121,110600,220166190,6620,6620,6620,6620,1
|
|
20250121,110500,220159570,6610,6610,6610,6610,201
|
|
20250121,110400,218830960,6560,6580,6580,6560,150
|
|
20250121,110300,217846260,6640,6670,6680,6580,451
|
|
20250121,110200,214863840,6690,6650,6690,6650,2
|
|
20250121,110100,214850500,6540,6700,6710,6540,197
|
|
20250121,110000,213549800,6720,6720,6720,6720,0
|
|
20250121,105900,213549800,6720,6720,6720,6720,0
|
|
20250121,105800,213549800,6720,6720,6720,6720,1
|
|
20250121,105700,213543080,6770,6690,6770,6690,216
|
|
20250121,105600,212087220,6690,6590,6690,6590,554
|
|
20250121,105500,208428180,6590,6550,6590,6550,1600
|
|
20250121,105400,197924360,6550,6530,6550,6530,196
|
|
20250121,105300,196642050,6500,6500,6500,6500,300
|
|
20250121,105200,194692050,6550,6550,6550,6550,666
|
|
20250121,105100,190329750,6550,6530,6550,6530,344
|
|
20250121,105000,188083410,6480,6520,6530,6480,131
|
|
20250121,104900,187228920,6480,6480,6480,6480,0
|
|
20250121,104800,187228920,6480,6480,6480,6480,1
|
|
20250121,104700,187222440,6540,6540,6540,6540,0
|
|
20250121,104600,187222440,6540,6540,6540,6540,0
|
|
20250121,104500,187222440,6540,6540,6540,6540,0
|
|
20250121,104400,187222440,6540,6540,6540,6540,1
|
|
20250121,104300,187215900,6470,6540,6550,6470,259
|
|
20250121,104200,185530810,6550,6550,6550,6550,0
|
|
20250121,104100,185530810,6550,6540,6550,6540,52
|
|
20250121,104000,185190710,6540,6540,6540,6540,0
|
|
20250121,103900,185190710,6540,6540,6540,6540,0
|
|
20250121,103800,185190710,6540,6500,6540,6500,101
|
|
20250121,103700,184534170,6550,6550,6550,6550,0
|
|
20250121,103600,184534170,6550,6550,6550,6550,0
|
|
20250121,103500,184534170,6550,6550,6550,6550,0
|
|
20250121,103400,184534170,6550,6540,6550,6540,70
|
|
20250121,103300,184076330,6550,6530,6550,6530,150
|
|
20250121,103200,183096760,6530,6510,6540,6470,719
|
|
20250121,103100,178438460,6550,6550,6550,6550,0
|
|
20250121,103000,178438460,6550,6550,6550,6550,0
|
|
20250121,102900,178438460,6550,6550,6550,6550,0
|
|
20250121,102800,178438460,6550,6550,6550,6550,0
|
|
20250121,102700,178438460,6550,6550,6550,6550,0
|
|
20250121,102600,178438460,6550,6550,6550,6550,0
|
|
20250121,102500,178438460,6550,6550,6550,6550,1
|
|
20250121,102400,178431910,6550,6550,6550,6550,0
|
|
20250121,102300,178431910,6550,6500,6550,6500,131
|
|
20250121,102200,177580360,6550,6550,6550,6550,0
|
|
20250121,102100,177580360,6550,6530,6550,6530,15
|
|
20250121,102000,177482290,6550,6550,6550,6550,0
|
|
20250121,101900,177482290,6550,6550,6550,6550,0
|
|
20250121,101800,177482290,6550,6530,6550,6530,65
|
|
20250121,101700,177057500,6540,6540,6540,6540,0
|
|
20250121,101600,177057500,6540,6480,6540,6480,159
|
|
20250121,101500,176019440,6540,6530,6540,6530,11
|
|
20250121,101400,175947600,6530,6490,6530,6480,2154
|
|
20250121,101300,161946640,6500,6500,6500,6500,0
|
|
20250121,101200,161946640,6500,6480,6500,6480,300
|
|
20250121,101100,159998270,6480,6480,6480,6480,103
|
|
20250121,101000,159330830,6470,6480,6480,6470,42
|
|
20250121,100900,159058780,6490,6480,6490,6470,600
|
|
20250121,100800,155171760,6490,6490,6490,6480,368
|
|
20250121,100700,152785020,6490,6530,6530,6490,1803
|
|
20250121,100600,141043050,6550,6540,6550,6530,46
|
|
20250121,100500,140742410,6540,6540,6540,6540,40
|
|
20250121,100400,140480810,6590,6560,6590,6560,25
|
|
20250121,100300,140316780,6560,6560,6560,6560,1
|
|
20250121,100200,140310220,6540,6560,6590,6540,423
|
|
20250121,100100,137542420,6540,6530,6540,6530,461
|
|
20250121,100000,134531480,6540,6540,6590,6540,788
|
|
20250121,095900,129377910,6590,6590,6590,6590,0
|
|
20250121,095800,129377910,6590,6590,6590,6590,0
|
|
20250121,095700,129377910,6590,6550,6590,6550,112
|
|
20250121,095600,128644270,6560,6590,6590,6560,67
|
|
20250121,095500,128204600,6600,6590,6600,6590,3
|
|
20250121,095400,128184820,6590,6560,6590,6560,263
|
|
20250121,095300,126459510,6600,6600,6600,6600,0
|
|
20250121,095200,126459510,6600,6590,6600,6590,112
|
|
20250121,095100,125721420,6600,6600,6600,6600,0
|
|
20250121,095000,125721420,6600,6590,6600,6590,1039
|
|
20250121,094900,118868410,6600,6600,6600,6600,0
|
|
20250121,094800,118868410,6600,6600,6600,6600,0
|
|
20250121,094700,118868410,6600,6600,6600,6600,0
|
|
20250121,094600,118868410,6600,6600,6600,6600,0
|
|
20250121,094500,118868410,6600,6580,6600,6560,222
|
|
20250121,094400,117407930,6600,6600,6600,6600,9
|
|
20250121,094300,117348530,6600,6600,6600,6600,3
|
|
20250121,094200,117328730,6600,6600,6600,6600,0
|
|
20250121,094100,117328730,6600,6580,6600,6580,201
|
|
20250121,094000,116002150,6590,6550,6590,6540,752
|
|
20250121,093900,111078470,6600,6570,6600,6560,501
|
|
20250121,093800,107787720,6580,6580,6580,6580,111
|
|
20250121,093700,107057340,6580,6590,6600,6580,424
|
|
20250121,093600,104267170,6590,6600,6600,6590,461
|
|
20250121,093500,101228050,6600,6650,6690,6590,3644
|
|
20250121,093400,77141120,6710,6710,6710,6700,101
|
|
20250121,093300,76463990,6640,6660,6660,6640,1272
|
|
20250121,093200,68000350,6660,6660,6660,6660,1
|
|
20250121,093100,67993690,6670,6670,6670,6670,200
|
|
20250121,093000,66659690,6670,6670,6670,6670,101
|
|
20250121,092900,65986020,6670,6670,6670,6670,149
|
|
20250121,092800,64992190,6670,6650,6670,6650,317
|
|
20250121,092700,62878280,6650,6710,6710,6650,575
|
|
20250121,092600,59044730,6680,6680,6680,6680,57
|
|
20250121,092500,58663970,6730,6670,6730,6670,199
|
|
20250121,092400,57336580,6770,6760,6770,6720,764
|
|
20250121,092300,52184140,6770,6770,6790,6770,36
|
|
20250121,092200,51940290,6790,6790,6790,6790,10
|
|
20250121,092100,51872390,6790,6790,6790,6790,0
|
|
20250121,092000,51872390,6790,6790,6790,6790,1
|
|
20250121,091900,51865600,6800,6800,6800,6800,0
|
|
20250121,091800,51865600,6800,6800,6800,6800,20
|
|
20250121,091700,51729600,6800,6770,6800,6770,3
|
|
20250121,091600,51709260,6800,6800,6800,6800,0
|
|
20250121,091500,51709260,6800,6780,6800,6780,1149
|
|
20250121,091400,43908610,6770,6740,6790,6720,373
|
|
20250121,091300,41381820,6740,6740,6790,6740,870
|
|
20250121,091200,35481340,6740,6740,6740,6740,1
|
|
20250121,091100,35474600,6790,6790,6790,6740,204
|
|
20250121,091000,34092360,6790,6790,6790,6790,612
|
|
20250121,090900,29936880,6780,6790,6790,6780,1113
|
|
20250121,090800,22389710,6780,6750,6790,6740,1453
|
|
20250121,090700,12544610,6750,6780,6780,6750,156
|
|
20250121,090600,11487020,6740,6740,6750,6740,589
|
|
20250121,090500,7517150,6740,6650,6740,6650,208
|
|
20250121,090400,6123500,6580,6600,6600,6580,679
|
|
20250121,090300,1652660,6600,6610,6610,6600,28
|
|
20250121,090200,1467830,6610,6610,6610,6610,10
|
|
20250121,090100,1401730,6610,6630,6630,6610,11
|
|
20250121,090000,1328980,6660,6640,6660,6640,200
|