676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,201300,131667460,6650,6650,6650,6650,113
|
|
20250122,201200,131667460,6650,6650,6650,6650,0
|
|
20250122,201100,131667460,6650,6650,6650,6650,0
|
|
20250122,201000,131667460,6650,6650,6650,6650,0
|
|
20250122,200900,131667460,6650,6650,6650,6650,0
|
|
20250122,200800,131667460,6650,6650,6650,6650,0
|
|
20250122,200700,131667460,6650,6650,6650,6650,0
|
|
20250122,200600,131667460,6650,6650,6650,6650,0
|
|
20250122,200500,131667460,6650,6650,6650,6650,0
|
|
20250122,200400,131667460,6650,6650,6650,6650,0
|
|
20250122,200300,131667460,6650,6650,6650,6650,0
|
|
20250122,200200,131667460,6650,6650,6650,6650,0
|
|
20250122,200100,131667460,6650,6650,6650,6650,0
|
|
20250122,200000,131667460,6650,6650,6650,6650,0
|
|
20250122,195900,131667460,6650,6650,6650,6650,0
|
|
20250122,195800,131667460,6650,6650,6650,6650,0
|
|
20250122,195700,131667460,6650,6650,6650,6650,0
|
|
20250122,195600,131667460,6650,6650,6650,6650,0
|
|
20250122,195500,131667460,6650,6650,6650,6650,0
|
|
20250122,195400,131667460,6650,6650,6650,6650,0
|
|
20250122,195300,131667460,6650,6650,6650,6650,0
|
|
20250122,195200,131667460,6650,6650,6650,6650,0
|
|
20250122,195100,131667460,6650,6650,6650,6650,0
|
|
20250122,195000,131667460,6650,6650,6650,6650,0
|
|
20250122,194900,131667460,6650,6650,6650,6650,0
|
|
20250122,194800,131667460,6650,6650,6650,6650,0
|
|
20250122,194700,131667460,6650,6650,6650,6650,0
|
|
20250122,194600,131667460,6650,6650,6650,6650,0
|
|
20250122,194500,131667460,6650,6650,6650,6650,0
|
|
20250122,194400,131667460,6650,6650,6650,6650,0
|
|
20250122,194300,131667460,6650,6650,6650,6650,113
|
|
20250122,194200,131667460,6650,6650,6650,6650,0
|
|
20250122,194100,131667460,6650,6650,6650,6650,0
|
|
20250122,194000,131667460,6650,6650,6650,6650,0
|
|
20250122,193900,131667460,6650,6650,6650,6650,0
|
|
20250122,193800,131667460,6650,6650,6650,6650,0
|
|
20250122,193700,131667460,6650,6650,6650,6650,0
|
|
20250122,193600,131667460,6650,6650,6650,6650,0
|
|
20250122,193500,131667460,6650,6650,6650,6650,0
|
|
20250122,193400,131667460,6650,6650,6650,6650,0
|
|
20250122,193300,131667460,6650,6650,6650,6650,0
|
|
20250122,193200,131667460,6650,6650,6650,6650,0
|
|
20250122,193100,131667460,6650,6650,6650,6650,0
|
|
20250122,193000,131667460,6650,6650,6650,6650,0
|
|
20250122,192900,131667460,6650,6650,6650,6650,0
|
|
20250122,192800,131667460,6650,6650,6650,6650,0
|
|
20250122,192700,131667460,6650,6650,6650,6650,0
|
|
20250122,192600,131667460,6650,6650,6650,6650,0
|
|
20250122,192500,131667460,6650,6650,6650,6650,0
|
|
20250122,192400,131667460,6650,6650,6650,6650,0
|
|
20250122,192300,131667460,6650,6650,6650,6650,0
|
|
20250122,192200,131667460,6650,6650,6650,6650,0
|
|
20250122,192100,131667460,6650,6650,6650,6650,0
|
|
20250122,192000,131667460,6650,6650,6650,6650,0
|
|
20250122,191900,131667460,6650,6650,6650,6650,0
|
|
20250122,191800,131667460,6650,6650,6650,6650,0
|
|
20250122,191700,131667460,6650,6650,6650,6650,0
|
|
20250122,191600,131667460,6650,6650,6650,6650,0
|
|
20250122,191500,131667460,6650,6650,6650,6650,0
|
|
20250122,191400,131667460,6650,6650,6650,6650,0
|
|
20250122,191300,131667460,6650,6650,6650,6650,113
|
|
20250122,191200,131667460,6650,6650,6650,6650,0
|
|
20250122,191100,131667460,6650,6650,6650,6650,0
|
|
20250122,191000,131667460,6650,6650,6650,6650,0
|
|
20250122,190900,131667460,6650,6650,6650,6650,0
|
|
20250122,190800,131667460,6650,6650,6650,6650,0
|
|
20250122,190700,131667460,6650,6650,6650,6650,0
|
|
20250122,190600,131667460,6650,6650,6650,6650,0
|
|
20250122,190500,131667460,6650,6650,6650,6650,0
|
|
20250122,190400,131667460,6650,6650,6650,6650,0
|
|
20250122,190300,131667460,6650,6650,6650,6650,0
|
|
20250122,190200,131667460,6650,6650,6650,6650,0
|
|
20250122,190100,131667460,6650,6650,6650,6650,0
|
|
20250122,190000,131667460,6650,6650,6650,6650,0
|
|
20250122,185900,131667460,6650,6650,6650,6650,0
|
|
20250122,185800,131667460,6650,6650,6650,6650,0
|
|
20250122,185700,131667460,6650,6650,6650,6650,0
|
|
20250122,185600,131667460,6650,6650,6650,6650,0
|
|
20250122,185500,131667460,6650,6650,6650,6650,0
|
|
20250122,185400,131667460,6650,6650,6650,6650,0
|
|
20250122,185300,131667460,6650,6650,6650,6650,0
|
|
20250122,185200,131667460,6650,6650,6650,6650,0
|
|
20250122,185100,131667460,6650,6650,6650,6650,0
|
|
20250122,185000,131667460,6650,6650,6650,6650,0
|
|
20250122,184900,131667460,6650,6650,6650,6650,0
|
|
20250122,184800,131667460,6650,6650,6650,6650,0
|
|
20250122,184700,131667460,6650,6650,6650,6650,0
|
|
20250122,184600,131667460,6650,6650,6650,6650,0
|
|
20250122,184500,131667460,6650,6650,6650,6650,0
|
|
20250122,184400,131667460,6650,6650,6650,6650,0
|
|
20250122,184300,131667460,6650,6650,6650,6650,113
|
|
20250122,184200,131667460,6650,6650,6650,6650,0
|
|
20250122,184100,131667460,6650,6650,6650,6650,0
|
|
20250122,184000,131667460,6650,6650,6650,6650,0
|
|
20250122,183900,131667460,6650,6650,6650,6650,0
|
|
20250122,183800,131667460,6650,6650,6650,6650,0
|
|
20250122,183700,131667460,6650,6650,6650,6650,0
|
|
20250122,183600,131667460,6650,6650,6650,6650,0
|
|
20250122,183500,131667460,6650,6650,6650,6650,0
|
|
20250122,183400,131667460,6650,6650,6650,6650,0
|
|
20250122,183300,131667460,6650,6650,6650,6650,0
|
|
20250122,183200,131667460,6650,6650,6650,6650,0
|
|
20250122,183100,131667460,6650,6650,6650,6650,0
|
|
20250122,183000,131667460,6650,6650,6650,6650,0
|
|
20250122,182900,131667460,6650,6650,6650,6650,0
|
|
20250122,182800,131667460,6650,6650,6650,6650,0
|
|
20250122,182700,131667460,6650,6650,6650,6650,0
|
|
20250122,182600,131667460,6650,6650,6650,6650,0
|
|
20250122,182500,131667460,6650,6650,6650,6650,0
|
|
20250122,182400,131667460,6650,6650,6650,6650,0
|
|
20250122,182300,131667460,6650,6650,6650,6650,0
|
|
20250122,182200,131667460,6650,6650,6650,6650,0
|
|
20250122,182100,131667460,6650,6650,6650,6650,0
|
|
20250122,182000,131667460,6650,6650,6650,6650,0
|
|
20250122,181900,131667460,6650,6650,6650,6650,0
|
|
20250122,181800,131667460,6650,6650,6650,6650,0
|
|
20250122,181700,131667460,6650,6650,6650,6650,0
|
|
20250122,181600,131667460,6650,6650,6650,6650,0
|
|
20250122,181500,131667460,6650,6650,6650,6650,0
|
|
20250122,181400,131667460,6650,6650,6650,6650,0
|
|
20250122,181300,131667460,6650,6650,6650,6650,113
|
|
20250122,181200,131667460,6650,6650,6650,6650,0
|
|
20250122,181100,131667460,6650,6650,6650,6650,0
|
|
20250122,181000,131667460,6650,6650,6650,6650,0
|
|
20250122,180900,131667460,6650,6650,6650,6650,0
|
|
20250122,180800,131667460,6650,6650,6650,6650,0
|
|
20250122,180700,131667460,6650,6650,6650,6650,0
|
|
20250122,180600,131667460,6650,6650,6650,6650,0
|
|
20250122,180500,131667460,6650,6650,6650,6650,0
|
|
20250122,180400,131667460,6650,6650,6650,6650,0
|
|
20250122,180300,131667460,6650,6650,6650,6650,0
|
|
20250122,180200,131667460,6650,6650,6650,6650,0
|
|
20250122,180100,131667460,6650,6650,6650,6650,0
|
|
20250122,180000,131667460,6650,6650,6650,6650,0
|
|
20250122,175900,131667460,6650,6650,6650,6650,0
|
|
20250122,175800,131667460,6650,6650,6650,6650,0
|
|
20250122,175700,131667460,6650,6650,6650,6650,0
|
|
20250122,175600,131667460,6650,6650,6650,6650,0
|
|
20250122,175500,131667460,6650,6650,6650,6650,0
|
|
20250122,175400,131667460,6650,6650,6650,6650,0
|
|
20250122,175300,131667460,6650,6650,6650,6650,0
|
|
20250122,175200,131667460,6650,6650,6650,6650,0
|
|
20250122,175100,131667460,6650,6650,6650,6650,0
|
|
20250122,175000,131667460,6650,6650,6650,6650,0
|
|
20250122,174900,131667460,6650,6650,6650,6650,0
|
|
20250122,174800,131667460,6650,6650,6650,6650,0
|
|
20250122,174700,131667460,6650,6650,6650,6650,0
|
|
20250122,174600,131667460,6650,6650,6650,6650,0
|
|
20250122,174500,131667460,6650,6650,6650,6650,0
|
|
20250122,174400,131667460,6650,6650,6650,6650,0
|
|
20250122,174300,131667460,6650,6650,6650,6650,113
|
|
20250122,174200,131667460,6650,6650,6650,6650,0
|
|
20250122,174100,131667460,6650,6650,6650,6650,0
|
|
20250122,174000,131667460,6650,6650,6650,6650,0
|
|
20250122,173900,131667460,6650,6650,6650,6650,0
|
|
20250122,173800,131667460,6650,6650,6650,6650,0
|
|
20250122,173700,131667460,6650,6650,6650,6650,0
|
|
20250122,173600,131667460,6650,6650,6650,6650,0
|
|
20250122,173500,131667460,6650,6650,6650,6650,0
|
|
20250122,173400,131667460,6650,6650,6650,6650,0
|
|
20250122,173300,131667460,6650,6650,6650,6650,0
|
|
20250122,173200,131667460,6650,6650,6650,6650,0
|
|
20250122,173100,131667460,6650,6650,6650,6650,0
|
|
20250122,173000,131667460,6650,6650,6650,6650,0
|
|
20250122,172900,131667460,6650,6650,6650,6650,0
|
|
20250122,172800,131667460,6650,6650,6650,6650,0
|
|
20250122,172700,131667460,6650,6650,6650,6650,0
|
|
20250122,172600,131667460,6650,6650,6650,6650,0
|
|
20250122,172500,131667460,6650,6650,6650,6650,0
|
|
20250122,172400,131667460,6650,6650,6650,6650,0
|
|
20250122,172300,131667460,6650,6650,6650,6650,0
|
|
20250122,172200,131667460,6650,6650,6650,6650,0
|
|
20250122,172100,131667460,6650,6650,6650,6650,0
|
|
20250122,172000,131667460,6650,6650,6650,6650,0
|
|
20250122,171900,131667460,6650,6650,6650,6650,0
|
|
20250122,171800,131667460,6650,6650,6650,6650,0
|
|
20250122,171700,131667460,6650,6650,6650,6650,0
|
|
20250122,171600,131667460,6650,6650,6650,6650,0
|
|
20250122,171500,131667460,6650,6650,6650,6650,0
|
|
20250122,171400,131667460,6650,6650,6650,6650,0
|
|
20250122,171300,131667460,6650,6650,6650,6650,113
|
|
20250122,171200,131667460,6650,6650,6650,6650,0
|
|
20250122,171100,131667460,6650,6650,6650,6650,0
|
|
20250122,171000,131667460,6650,6650,6650,6650,0
|
|
20250122,170900,131667460,6650,6650,6650,6650,0
|
|
20250122,170800,131667460,6650,6650,6650,6650,0
|
|
20250122,170700,131667460,6650,6650,6650,6650,0
|
|
20250122,170600,131667460,6650,6650,6650,6650,0
|
|
20250122,170500,131667460,6650,6650,6650,6650,0
|
|
20250122,170400,131667460,6650,6650,6650,6650,0
|
|
20250122,170300,131667460,6650,6650,6650,6650,0
|
|
20250122,170200,131667460,6650,6650,6650,6650,0
|
|
20250122,170100,131667460,6650,6650,6650,6650,0
|
|
20250122,170000,131667460,6650,6650,6650,6650,0
|
|
20250122,165900,131667460,6650,6650,6650,6650,0
|
|
20250122,165800,131667460,6650,6650,6650,6650,0
|
|
20250122,165700,131667460,6650,6650,6650,6650,0
|
|
20250122,165600,131667460,6650,6650,6650,6650,0
|
|
20250122,165500,131667460,6650,6650,6650,6650,0
|
|
20250122,165400,131667460,6650,6650,6650,6650,0
|
|
20250122,165300,131667460,6650,6650,6650,6650,0
|
|
20250122,165200,131667460,6650,6650,6650,6650,0
|
|
20250122,165100,131667460,6650,6650,6650,6650,0
|
|
20250122,165000,131667460,6650,6650,6650,6650,0
|
|
20250122,164900,131667460,6650,6650,6650,6650,0
|
|
20250122,164800,131667460,6650,6650,6650,6650,0
|
|
20250122,164700,131667460,6650,6650,6650,6650,0
|
|
20250122,164600,131667460,6650,6650,6650,6650,0
|
|
20250122,164500,131667460,6650,6650,6650,6650,0
|
|
20250122,164400,131667460,6650,6650,6650,6650,0
|
|
20250122,164300,131667460,6650,6650,6650,6650,113
|
|
20250122,164200,131667460,6650,6650,6650,6650,0
|
|
20250122,164100,131667460,6650,6650,6650,6650,0
|
|
20250122,164000,131667460,6650,6650,6650,6650,0
|
|
20250122,163900,131667460,6650,6650,6650,6650,0
|
|
20250122,163800,131667460,6650,6650,6650,6650,0
|
|
20250122,163700,131667460,6650,6650,6650,6650,0
|
|
20250122,163600,131667460,6650,6650,6650,6650,0
|
|
20250122,163500,131667460,6650,6650,6650,6650,0
|
|
20250122,163400,131667460,6650,6650,6650,6650,0
|
|
20250122,163300,131667460,6650,6650,6650,6650,0
|
|
20250122,163200,131667460,6650,6650,6650,6650,0
|
|
20250122,163100,131667460,6650,6650,6650,6650,0
|
|
20250122,163000,131667460,6650,6650,6650,6650,0
|
|
20250122,162900,131667460,6650,6650,6650,6650,0
|
|
20250122,162800,131667460,6650,6650,6650,6650,0
|
|
20250122,162700,131667460,6650,6650,6650,6650,0
|
|
20250122,162600,131667460,6650,6650,6650,6650,0
|
|
20250122,162500,131667460,6650,6650,6650,6650,0
|
|
20250122,162400,131667460,6650,6650,6650,6650,0
|
|
20250122,162300,131667460,6650,6650,6650,6650,0
|
|
20250122,162200,131667460,6650,6650,6650,6650,0
|
|
20250122,162100,131667460,6650,6650,6650,6650,0
|
|
20250122,162000,131667460,6650,6650,6650,6650,0
|
|
20250122,161900,131667460,6650,6650,6650,6650,0
|
|
20250122,161800,131667460,6650,6650,6650,6650,0
|
|
20250122,161700,131667460,6650,6650,6650,6650,0
|
|
20250122,161600,131667460,6650,6650,6650,6650,0
|
|
20250122,161500,131667460,6650,6650,6650,6650,0
|
|
20250122,161400,131667460,6650,6650,6650,6650,0
|
|
20250122,161300,131667460,6650,6650,6650,6650,113
|
|
20250122,161200,131667460,6650,6650,6650,6650,0
|
|
20250122,161100,131667460,6650,6650,6650,6650,0
|
|
20250122,161000,131667460,6650,6650,6650,6650,0
|
|
20250122,160900,131667460,6650,6650,6650,6650,0
|
|
20250122,160800,131667460,6650,6650,6650,6650,0
|
|
20250122,160700,131667460,6650,6650,6650,6650,0
|
|
20250122,160600,131667460,6650,6650,6650,6650,0
|
|
20250122,160500,131667460,6650,6650,6650,6650,0
|
|
20250122,160400,131667460,6650,6650,6650,6650,0
|
|
20250122,160300,131667460,6650,6650,6650,6650,0
|
|
20250122,160200,131667460,6650,6650,6650,6650,0
|
|
20250122,160100,131667460,6650,6650,6650,6650,0
|
|
20250122,160000,131667460,6650,6650,6650,6650,0
|
|
20250122,155900,131667460,6650,6650,6650,6650,0
|
|
20250122,155800,131667460,6650,6650,6650,6650,0
|
|
20250122,155700,131667460,6650,6650,6650,6650,0
|
|
20250122,155600,131667460,6650,6650,6650,6650,0
|
|
20250122,155500,131667460,6650,6650,6650,6650,0
|
|
20250122,155400,131667460,6650,6650,6650,6650,0
|
|
20250122,155300,131667460,6650,6650,6650,6650,0
|
|
20250122,155200,131667460,6650,6650,6650,6650,0
|
|
20250122,155100,131667460,6650,6650,6650,6650,0
|
|
20250122,155000,131667460,6650,6650,6650,6650,0
|
|
20250122,154900,131667460,6650,6650,6650,6650,0
|
|
20250122,154800,131667460,6650,6650,6650,6650,0
|
|
20250122,154700,131667460,6650,6650,6650,6650,0
|
|
20250122,154600,131667460,6650,6650,6650,6650,0
|
|
20250122,154500,131667460,6650,6650,6650,6650,0
|
|
20250122,154400,131667460,6650,6650,6650,6650,0
|
|
20250122,154300,131667460,6650,6650,6650,6650,113
|
|
20250122,154200,131667460,6650,6650,6650,6650,0
|
|
20250122,154100,131667460,6650,6650,6650,6650,0
|
|
20250122,154000,131667460,6650,6650,6650,6650,0
|
|
20250122,153900,131667460,6650,6650,6650,6650,0
|
|
20250122,153800,131667460,6650,6650,6650,6650,0
|
|
20250122,153700,131667460,6650,6650,6650,6650,0
|
|
20250122,153600,131667460,6650,6650,6650,6650,0
|
|
20250122,153500,131667460,6650,6650,6650,6650,0
|
|
20250122,153400,131667460,6650,6650,6650,6650,0
|
|
20250122,153300,131667460,6650,6650,6650,6650,0
|
|
20250122,153200,131667460,6650,6650,6650,6650,0
|
|
20250122,153100,131667460,6650,6650,6650,6650,0
|
|
20250122,153000,131667460,6650,6650,6650,6650,113
|
|
20250122,152900,130916010,6680,6680,6680,6680,0
|
|
20250122,152800,130916010,6680,6680,6680,6680,0
|
|
20250122,152700,130916010,6680,6680,6680,6680,0
|
|
20250122,152600,130916010,6680,6680,6680,6680,0
|
|
20250122,152500,130916010,6680,6680,6680,6680,0
|
|
20250122,152400,130916010,6680,6680,6680,6680,0
|
|
20250122,152300,130916010,6680,6680,6680,6680,0
|
|
20250122,152200,130916010,6680,6680,6680,6680,0
|
|
20250122,152100,130916010,6680,6680,6680,6680,0
|
|
20250122,152000,130916010,6680,6680,6680,6680,0
|
|
20250122,151900,130916010,6680,6650,6680,6650,12
|
|
20250122,151800,130836130,6680,6680,6680,6680,0
|
|
20250122,151700,130836130,6680,6680,6680,6680,0
|
|
20250122,151600,130836130,6680,6670,6680,6670,436
|
|
20250122,151500,127928000,6680,6680,6680,6680,89
|
|
20250122,151400,127333480,6670,6670,6670,6670,94
|
|
20250122,151300,126706500,6650,6670,6670,6650,803
|
|
20250122,151200,121350530,6660,6660,6660,6660,2
|
|
20250122,151100,121337210,6670,6650,6670,6650,61
|
|
20250122,151000,120931540,6670,6670,6670,6670,0
|
|
20250122,150900,120931540,6670,6650,6670,6650,26
|
|
20250122,150800,120758620,6670,6650,6670,6650,81
|
|
20250122,150700,120218920,6670,6650,6670,6650,1201
|
|
20250122,150600,112232250,6670,6670,6670,6670,600
|
|
20250122,150500,108230250,6670,6650,6670,6650,31
|
|
20250122,150400,108024080,6670,6670,6670,6670,1
|
|
20250122,150300,108017410,6660,6660,6670,6660,148
|
|
20250122,150200,107031720,6670,6660,6670,6660,873
|
|
20250122,150100,101217340,6660,6660,6660,6660,0
|
|
20250122,150000,101217340,6660,6660,6660,6660,1
|
|
20250122,145900,101210680,6650,6650,6650,6650,295
|
|
20250122,145800,99248930,6650,6650,6650,6650,10
|
|
20250122,145700,99182430,6660,6660,6660,6660,0
|
|
20250122,145600,99182430,6660,6660,6660,6660,50
|
|
20250122,145500,98849430,6660,6650,6660,6640,669
|
|
20250122,145400,94405350,6650,6650,6650,6650,0
|
|
20250122,145300,94405350,6650,6650,6650,6650,0
|
|
20250122,145200,94405350,6650,6650,6650,6650,0
|
|
20250122,145100,94405350,6650,6650,6650,6650,0
|
|
20250122,145000,94405350,6650,6640,6650,6640,134
|
|
20250122,144900,93515580,6640,6640,6640,6640,60
|
|
20250122,144800,93117180,6640,6640,6640,6640,0
|
|
20250122,144700,93117180,6640,6630,6640,6630,90
|
|
20250122,144600,92519980,6640,6640,6640,6640,0
|
|
20250122,144500,92519980,6640,6640,6640,6640,200
|
|
20250122,144400,91191980,6650,6650,6650,6650,0
|
|
20250122,144300,91191980,6650,6650,6650,6650,0
|
|
20250122,144200,91191980,6650,6650,6650,6650,0
|
|
20250122,144100,91191980,6650,6650,6650,6650,0
|
|
20250122,144000,91191980,6650,6650,6650,6650,0
|
|
20250122,143900,91191980,6650,6650,6650,6650,0
|
|
20250122,143800,91191980,6650,6650,6650,6650,0
|
|
20250122,143700,91191980,6650,6640,6650,6640,71
|
|
20250122,143600,90720040,6650,6650,6650,6650,1
|
|
20250122,143500,90713390,6640,6640,6640,6640,76
|
|
20250122,143400,90208750,6640,6640,6640,6640,100
|
|
20250122,143300,89544750,6650,6640,6650,6640,28
|
|
20250122,143200,89358820,6630,6630,6630,6630,2
|
|
20250122,143100,89345560,6660,6660,6660,6660,0
|
|
20250122,143000,89345560,6660,6660,6660,6660,0
|
|
20250122,142900,89345560,6660,6660,6660,6660,0
|
|
20250122,142800,89345560,6660,6660,6660,6660,0
|
|
20250122,142700,89345560,6660,6660,6660,6660,0
|
|
20250122,142600,89345560,6660,6660,6660,6660,0
|
|
20250122,142500,89345560,6660,6660,6660,6660,0
|
|
20250122,142400,89345560,6660,6660,6660,6660,0
|
|
20250122,142300,89345560,6660,6660,6660,6660,200
|
|
20250122,142200,88013560,6660,6660,6660,6660,1
|
|
20250122,142100,88006900,6660,6660,6660,6660,0
|
|
20250122,142000,88006900,6660,6660,6660,6660,0
|
|
20250122,141900,88006900,6660,6660,6660,6660,0
|
|
20250122,141800,88006900,6660,6660,6660,6660,0
|
|
20250122,141700,88006900,6660,6660,6660,6660,0
|
|
20250122,141600,88006900,6660,6660,6660,6660,0
|
|
20250122,141500,88006900,6660,6660,6660,6660,0
|
|
20250122,141400,88006900,6660,6640,6660,6640,322
|
|
20250122,141300,85868800,6670,6670,6670,6670,0
|
|
20250122,141200,85868800,6670,6670,6670,6670,0
|
|
20250122,141100,85868800,6670,6670,6670,6670,0
|
|
20250122,141000,85868800,6670,6670,6670,6670,0
|
|
20250122,140900,85868800,6670,6670,6670,6670,0
|
|
20250122,140800,85868800,6670,6670,6670,6670,0
|
|
20250122,140700,85868800,6670,6670,6670,6670,0
|
|
20250122,140600,85868800,6670,6670,6670,6670,0
|
|
20250122,140500,85868800,6670,6670,6670,6670,0
|
|
20250122,140400,85868800,6670,6670,6670,6670,0
|
|
20250122,140300,85868800,6670,6670,6670,6670,0
|
|
20250122,140200,85868800,6670,6670,6670,6670,0
|
|
20250122,140100,85868800,6670,6670,6670,6670,0
|
|
20250122,140000,85868800,6670,6670,6670,6670,0
|
|
20250122,135900,85868800,6670,6670,6670,6670,1109
|
|
20250122,135800,78471770,6660,6660,6660,6660,0
|
|
20250122,135700,78471770,6660,6660,6660,6660,0
|
|
20250122,135600,78471770,6660,6660,6660,6660,0
|
|
20250122,135500,78471770,6660,6660,6660,6660,0
|
|
20250122,135400,78471770,6660,6660,6660,6660,0
|
|
20250122,135300,78471770,6660,6660,6660,6660,0
|
|
20250122,135200,78471770,6660,6660,6660,6660,0
|
|
20250122,135100,78471770,6660,6660,6660,6660,0
|
|
20250122,135000,78471770,6660,6660,6660,6660,0
|
|
20250122,134900,78471770,6660,6660,6660,6660,0
|
|
20250122,134800,78471770,6660,6660,6660,6660,0
|
|
20250122,134700,78471770,6660,6650,6660,6650,20
|
|
20250122,134600,78338630,6640,6630,6640,6630,800
|
|
20250122,134500,73028220,6630,6640,6640,6630,199
|
|
20250122,134400,71708260,6660,6660,6660,6660,0
|
|
20250122,134300,71708260,6660,6660,6660,6660,0
|
|
20250122,134200,71708260,6660,6660,6660,6660,0
|
|
20250122,134100,71708260,6660,6660,6660,6660,0
|
|
20250122,134000,71708260,6660,6660,6660,6660,0
|
|
20250122,133900,71708260,6660,6660,6660,6660,0
|
|
20250122,133800,71708260,6660,6660,6660,6660,0
|
|
20250122,133700,71708260,6660,6660,6660,6660,0
|
|
20250122,133600,71708260,6660,6650,6660,6650,3
|
|
20250122,133500,71688300,6640,6640,6640,6640,0
|
|
20250122,133400,71688300,6640,6640,6640,6640,250
|
|
20250122,133300,70028300,6650,6650,6650,6650,329
|
|
20250122,133200,67840450,6660,6660,6660,6660,0
|
|
20250122,133100,67840450,6660,6650,6660,6650,183
|
|
20250122,133000,66623450,6640,6640,6640,6640,191
|
|
20250122,132900,65355210,6640,6640,6640,6640,0
|
|
20250122,132800,65355210,6640,6640,6640,6640,0
|
|
20250122,132700,65355210,6640,6640,6640,6640,1
|
|
20250122,132600,65348570,6600,6600,6600,6600,0
|
|
20250122,132500,65348570,6600,6600,6600,6600,0
|
|
20250122,132400,65348570,6600,6600,6600,6600,10
|
|
20250122,132300,65282570,6650,6650,6650,6650,0
|
|
20250122,132200,65282570,6650,6650,6650,6650,0
|
|
20250122,132100,65282570,6650,6650,6650,6650,0
|
|
20250122,132000,65282570,6650,6650,6650,6650,0
|
|
20250122,131900,65282570,6650,6650,6650,6650,0
|
|
20250122,131800,65282570,6650,6650,6650,6650,0
|
|
20250122,131700,65282570,6650,6650,6650,6650,0
|
|
20250122,131600,65282570,6650,6650,6650,6650,0
|
|
20250122,131500,65282570,6650,6650,6650,6650,1
|
|
20250122,131400,65275920,6600,6600,6600,6600,1
|
|
20250122,131300,65269320,6660,6660,6660,6660,0
|
|
20250122,131200,65269320,6660,6660,6660,6660,0
|
|
20250122,131100,65269320,6660,6600,6660,6600,36
|
|
20250122,131000,65030620,6630,6630,6630,6630,1
|
|
20250122,130900,65023990,6600,6600,6600,6600,0
|
|
20250122,130800,65023990,6600,6620,6620,6600,700
|
|
20250122,130700,60397840,6620,6620,6620,6620,0
|
|
20250122,130600,60397840,6620,6620,6620,6620,1
|
|
20250122,130500,60391220,6650,6650,6650,6650,0
|
|
20250122,130400,60391220,6650,6650,6650,6650,0
|
|
20250122,130300,60391220,6650,6650,6650,6650,0
|
|
20250122,130200,60391220,6650,6650,6650,6650,0
|
|
20250122,130100,60391220,6650,6650,6650,6650,0
|
|
20250122,130000,60391220,6650,6650,6650,6650,0
|
|
20250122,125900,60391220,6650,6650,6650,6650,0
|
|
20250122,125800,60391220,6650,6650,6650,6650,0
|
|
20250122,125700,60391220,6650,6650,6650,6650,0
|
|
20250122,125600,60391220,6650,6650,6650,6650,0
|
|
20250122,125500,60391220,6650,6650,6650,6650,0
|
|
20250122,125400,60391220,6650,6650,6650,6650,0
|
|
20250122,125300,60391220,6650,6650,6650,6650,16
|
|
20250122,125200,60284820,6650,6650,6650,6650,0
|
|
20250122,125100,60284820,6650,6650,6650,6650,0
|
|
20250122,125000,60284820,6650,6650,6650,6650,0
|
|
20250122,124900,60284820,6650,6650,6650,6650,1
|
|
20250122,124800,60278170,6660,6660,6660,6660,0
|
|
20250122,124700,60278170,6660,6660,6660,6660,0
|
|
20250122,124600,60278170,6660,6660,6660,6660,0
|
|
20250122,124500,60278170,6660,6660,6660,6660,0
|
|
20250122,124400,60278170,6660,6660,6660,6660,1
|
|
20250122,124300,60271510,6650,6640,6650,6640,100
|
|
20250122,124200,59607160,6650,6650,6650,6650,0
|
|
20250122,124100,59607160,6650,6650,6650,6650,0
|
|
20250122,124000,59607160,6650,6650,6650,6650,0
|
|
20250122,123900,59607160,6650,6650,6650,6650,0
|
|
20250122,123800,59607160,6650,6650,6650,6650,0
|
|
20250122,123700,59607160,6650,6650,6650,6650,1
|
|
20250122,123600,59600510,6620,6620,6620,6620,0
|
|
20250122,123500,59600510,6620,6620,6620,6620,1
|
|
20250122,123400,59593890,6650,6650,6650,6650,0
|
|
20250122,123300,59593890,6650,6650,6650,6650,0
|
|
20250122,123200,59593890,6650,6650,6650,6650,0
|
|
20250122,123100,59593890,6650,6650,6650,6650,0
|
|
20250122,123000,59593890,6650,6650,6650,6650,0
|
|
20250122,122900,59593890,6650,6650,6650,6650,0
|
|
20250122,122800,59593890,6650,6620,6650,6620,6
|
|
20250122,122700,59554140,6660,6660,6660,6660,0
|
|
20250122,122600,59554140,6660,6660,6660,6660,0
|
|
20250122,122500,59554140,6660,6660,6660,6660,0
|
|
20250122,122400,59554140,6660,6660,6660,6660,0
|
|
20250122,122300,59554140,6660,6660,6660,6660,0
|
|
20250122,122200,59554140,6660,6660,6660,6660,0
|
|
20250122,122100,59554140,6660,6660,6660,6660,0
|
|
20250122,122000,59554140,6660,6650,6660,6650,7
|
|
20250122,121900,59507580,6660,6660,6660,6660,0
|
|
20250122,121800,59507580,6660,6640,6660,6640,20
|
|
20250122,121700,59374710,6660,6660,6660,6660,0
|
|
20250122,121600,59374710,6660,6660,6660,6660,0
|
|
20250122,121500,59374710,6660,6660,6660,6660,0
|
|
20250122,121400,59374710,6660,6660,6660,6660,0
|
|
20250122,121300,59374710,6660,6660,6660,6660,0
|
|
20250122,121200,59374710,6660,6660,6660,6660,0
|
|
20250122,121100,59374710,6660,6660,6660,6660,0
|
|
20250122,121000,59374710,6660,6660,6660,6660,0
|
|
20250122,120900,59374710,6660,6660,6660,6660,0
|
|
20250122,120800,59374710,6660,6660,6660,6660,0
|
|
20250122,120700,59374710,6660,6640,6660,6640,100
|
|
20250122,120600,58710580,6640,6640,6640,6640,0
|
|
20250122,120500,58710580,6640,6640,6640,6640,0
|
|
20250122,120400,58710580,6640,6620,6640,6610,51
|
|
20250122,120300,58373390,6660,6660,6660,6660,0
|
|
20250122,120200,58373390,6660,6660,6660,6660,0
|
|
20250122,120100,58373390,6660,6660,6660,6660,0
|
|
20250122,120000,58373390,6660,6660,6660,6660,0
|
|
20250122,115900,58373390,6660,6660,6660,6660,0
|
|
20250122,115800,58373390,6660,6660,6660,6660,0
|
|
20250122,115700,58373390,6660,6620,6660,6620,50
|
|
20250122,115600,58042190,6620,6620,6620,6610,104
|
|
20250122,115500,57353740,6620,6620,6620,6620,200
|
|
20250122,115400,56029740,6620,6620,6620,6620,1
|
|
20250122,115300,56023120,6610,6610,6610,6610,76
|
|
20250122,115200,55520760,6620,6620,6620,6620,1
|
|
20250122,115100,55514140,6610,6610,6610,6610,100
|
|
20250122,115000,54853140,6620,6610,6620,6610,6
|
|
20250122,114900,54813470,6620,6620,6620,6620,0
|
|
20250122,114800,54813470,6620,6620,6620,6620,0
|
|
20250122,114700,54813470,6620,6620,6620,6620,0
|
|
20250122,114600,54813470,6620,6610,6620,6600,312
|
|
20250122,114500,52752730,6620,6620,6620,6620,0
|
|
20250122,114400,52752730,6620,6620,6620,6620,0
|
|
20250122,114300,52752730,6620,6620,6620,6620,0
|
|
20250122,114200,52752730,6620,6620,6620,6620,0
|
|
20250122,114100,52752730,6620,6620,6620,6620,0
|
|
20250122,114000,52752730,6620,6620,6620,6620,0
|
|
20250122,113900,52752730,6620,6610,6620,6600,12
|
|
20250122,113800,52673500,6620,6610,6620,6610,58
|
|
20250122,113700,52290110,6610,6600,6610,6600,51
|
|
20250122,113600,51953080,6610,6610,6610,6610,0
|
|
20250122,113500,51953080,6610,6610,6610,6610,22
|
|
20250122,113400,51807660,6610,6610,6610,6610,0
|
|
20250122,113300,51807660,6610,6610,6610,6610,0
|
|
20250122,113200,51807660,6610,6610,6610,6610,3
|
|
20250122,113100,51787830,6610,6610,6610,6610,0
|
|
20250122,113000,51787830,6610,6610,6610,6610,0
|
|
20250122,112900,51787830,6610,6610,6610,6610,0
|
|
20250122,112800,51787830,6610,6610,6610,6610,10
|
|
20250122,112700,51721730,6610,6610,6610,6610,0
|
|
20250122,112600,51721730,6610,6610,6610,6610,0
|
|
20250122,112500,51721730,6610,6610,6610,6610,32
|
|
20250122,112400,51510210,6610,6610,6610,6610,80
|
|
20250122,112300,50981410,6610,6610,6610,6610,0
|
|
20250122,112200,50981410,6610,6610,6610,6610,0
|
|
20250122,112100,50981410,6610,6610,6610,6610,10
|
|
20250122,112000,50915310,6610,6610,6610,6610,0
|
|
20250122,111900,50915310,6610,6610,6610,6610,211
|
|
20250122,111800,49520600,6620,6620,6620,6620,57
|
|
20250122,111700,49143260,6620,6620,6620,6620,10
|
|
20250122,111600,49077060,6620,6630,6630,6620,119
|
|
20250122,111500,48289100,6630,6630,6630,6630,65
|
|
20250122,111400,47858150,6640,6640,6640,6640,1
|
|
20250122,111300,47851510,6640,6640,6640,6640,9
|
|
20250122,111200,47791750,6650,6650,6650,6650,0
|
|
20250122,111100,47791750,6650,6650,6650,6650,0
|
|
20250122,111000,47791750,6650,6650,6650,6650,0
|
|
20250122,110900,47791750,6650,6640,6650,6640,171
|
|
20250122,110800,46656300,6650,6650,6650,6650,0
|
|
20250122,110700,46656300,6650,6650,6650,6650,0
|
|
20250122,110600,46656300,6650,6650,6650,6650,0
|
|
20250122,110500,46656300,6650,6650,6650,6650,1
|
|
20250122,110400,46649650,6640,6640,6640,6640,1
|
|
20250122,110300,46643010,6650,6650,6650,6650,0
|
|
20250122,110200,46643010,6650,6620,6650,6620,2
|
|
20250122,110100,46629740,6660,6630,6660,6620,44
|
|
20250122,110000,46337500,6620,6630,6650,6620,19
|
|
20250122,105900,46211530,6630,6660,6660,6620,777
|
|
20250122,105800,41060410,6630,6660,6670,6630,26
|
|
20250122,105700,40887090,6670,6670,6670,6670,0
|
|
20250122,105600,40887090,6670,6670,6670,6670,0
|
|
20250122,105500,40887090,6670,6670,6670,6670,0
|
|
20250122,105400,40887090,6670,6670,6670,6670,0
|
|
20250122,105300,40887090,6670,6630,6670,6630,3
|
|
20250122,105200,40867160,6670,6630,6670,6630,22
|
|
20250122,105100,40721260,6670,6620,6670,6620,102
|
|
20250122,105000,40045970,6700,6700,6700,6700,0
|
|
20250122,104900,40045970,6700,6700,6700,6700,0
|
|
20250122,104800,40045970,6700,6700,6700,6700,0
|
|
20250122,104700,40045970,6700,6690,6700,6690,48
|
|
20250122,104600,39724610,6730,6730,6730,6730,0
|
|
20250122,104500,39724610,6730,6730,6730,6730,0
|
|
20250122,104400,39724610,6730,6730,6730,6730,0
|
|
20250122,104300,39724610,6730,6710,6730,6610,151
|
|
20250122,104200,38715680,6710,6710,6710,6710,2
|
|
20250122,104100,38702260,6740,6740,6740,6740,0
|
|
20250122,104000,38702260,6740,6740,6740,6740,0
|
|
20250122,103900,38702260,6740,6740,6740,6740,0
|
|
20250122,103800,38702260,6740,6740,6740,6740,0
|
|
20250122,103700,38702260,6740,6690,6740,6690,100
|
|
20250122,103600,38031560,6710,6660,6710,6660,950
|
|
20250122,103500,31681050,6660,6660,6680,6620,51
|
|
20250122,103400,31341460,6660,6650,6660,6610,103
|
|
20250122,103300,30655650,6620,6630,6680,6620,110
|
|
20250122,103200,29922750,6670,6670,6670,6670,0
|
|
20250122,103100,29922750,6670,6670,6670,6670,0
|
|
20250122,103000,29922750,6670,6670,6670,6670,0
|
|
20250122,102900,29922750,6670,6620,6670,6620,122
|
|
20250122,102800,29111570,6630,6630,6630,6630,0
|
|
20250122,102700,29111570,6630,6630,6630,6630,2
|
|
20250122,102600,29098310,6630,6630,6630,6630,5
|
|
20250122,102500,29065160,6630,6630,6630,6630,0
|
|
20250122,102400,29065160,6630,6590,6630,6590,19
|
|
20250122,102300,28939650,6630,6630,6630,6630,51
|
|
20250122,102200,28601520,6630,6610,6630,6610,50
|
|
20250122,102100,28270660,6620,6620,6620,6600,102
|
|
20250122,102000,27595440,6620,6620,6620,6620,0
|
|
20250122,101900,27595440,6620,6610,6620,6600,3
|
|
20250122,101800,27575610,6620,6620,6620,6620,0
|
|
20250122,101700,27575610,6620,6620,6620,6620,0
|
|
20250122,101600,27575610,6620,6600,6620,6580,650
|
|
20250122,101500,23293210,6630,6620,6630,6620,10
|
|
20250122,101400,23226960,6620,6620,6620,6620,20
|
|
20250122,101300,23094560,6630,6630,6630,6630,0
|
|
20250122,101200,23094560,6630,6630,6630,6630,5
|
|
20250122,101100,23061410,6630,6630,6630,6630,0
|
|
20250122,101000,23061410,6630,6630,6630,6630,0
|
|
20250122,100900,23061410,6630,6630,6630,6630,1
|
|
20250122,100800,23054780,6630,6620,6630,6620,201
|
|
20250122,100700,21724150,6620,6620,6620,6620,0
|
|
20250122,100600,21724150,6620,6620,6620,6620,2
|
|
20250122,100500,21710910,6620,6620,6620,6620,0
|
|
20250122,100400,21710910,6620,6610,6620,6610,45
|
|
20250122,100300,21413330,6620,6620,6620,6620,0
|
|
20250122,100200,21413330,6620,6620,6620,6620,0
|
|
20250122,100100,21413330,6620,6620,6620,6620,0
|
|
20250122,100000,21413330,6620,6610,6620,6590,506
|
|
20250122,095900,18074350,6630,6620,6630,6620,5
|
|
20250122,095800,18041240,6610,6610,6610,6610,117
|
|
20250122,095700,17267870,6610,6630,6630,6610,329
|
|
20250122,095600,15089600,6670,6630,6670,6630,7
|
|
20250122,095500,15043150,6670,6670,6670,6670,0
|
|
20250122,095400,15043150,6670,6670,6670,6670,0
|
|
20250122,095300,15043150,6670,6640,6670,6620,23
|
|
20250122,095200,14890660,6680,6640,6680,6640,30
|
|
20250122,095100,14690740,6670,6670,6670,6670,1
|
|
20250122,095000,14684070,6640,6670,6670,6640,22
|
|
20250122,094900,14537390,6670,6670,6670,6670,30
|
|
20250122,094800,14337290,6670,6670,6670,6670,0
|
|
20250122,094700,14337290,6670,6670,6670,6670,0
|
|
20250122,094600,14337290,6670,6670,6670,6670,1
|
|
20250122,094500,14330620,6680,6680,6680,6680,32
|
|
20250122,094400,14116860,6680,6680,6680,6680,12
|
|
20250122,094300,14036700,6680,6650,6680,6650,33
|
|
20250122,094200,13817180,6650,6630,6650,6630,35
|
|
20250122,094100,13585060,6620,6620,6620,6620,3
|
|
20250122,094000,13565200,6630,6620,6630,6620,40
|
|
20250122,093900,13300390,6630,6630,6630,6620,64
|
|
20250122,093800,12876690,6620,6620,6640,6620,209
|
|
20250122,093700,11492950,6620,6670,6670,6620,80
|
|
20250122,093600,10959450,6670,6670,6670,6670,0
|
|
20250122,093500,10959450,6670,6670,6670,6670,0
|
|
20250122,093400,10959450,6670,6670,6670,6670,0
|
|
20250122,093300,10959450,6670,6650,6670,6650,27
|
|
20250122,093200,10779750,6660,6660,6660,6660,0
|
|
20250122,093100,10779750,6660,6660,6660,6660,0
|
|
20250122,093000,10779750,6660,6660,6660,6660,1
|
|
20250122,092900,10773090,6660,6660,6660,6660,0
|
|
20250122,092800,10773090,6660,6650,6660,6650,2
|
|
20250122,092700,10759780,6640,6640,6640,6640,3
|
|
20250122,092600,10739860,6640,6620,6640,6620,12
|
|
20250122,092500,10660370,6620,6620,6620,6610,12
|
|
20250122,092400,10580940,6610,6610,6610,6610,86
|
|
20250122,092300,10012480,6610,6620,6640,6610,133
|
|
20250122,092200,9131990,6640,6630,6640,6630,2
|
|
20250122,092100,9118720,6620,6620,6620,6620,3
|
|
20250122,092000,9098860,6650,6650,6650,6650,0
|
|
20250122,091900,9098860,6650,6650,6650,6650,8
|
|
20250122,091800,9045660,6650,6650,6650,6650,13
|
|
20250122,091700,8959210,6670,6670,6670,6670,0
|
|
20250122,091600,8959210,6670,6670,6670,6670,0
|
|
20250122,091500,8959210,6670,6600,6670,6600,104
|
|
20250122,091400,8272740,6680,6640,6680,6600,303
|
|
20250122,091300,6258580,6630,6670,6670,6600,96
|
|
20250122,091200,5622780,6680,6680,6680,6680,31
|
|
20250122,091100,5415700,6660,6670,6670,6660,150
|
|
20250122,091000,4416410,6700,6700,6700,6700,0
|
|
20250122,090900,4416410,6700,6700,6700,6700,10
|
|
20250122,090800,4349410,6700,6700,6700,6700,1
|
|
20250122,090700,4342710,6670,6680,6680,6670,24
|
|
20250122,090600,4182600,6710,6710,6710,6710,14
|
|
20250122,090500,4088660,6690,6690,6690,6690,306
|
|
20250122,090400,2041520,6730,6730,6730,6730,0
|
|
20250122,090300,2041520,6730,6730,6730,6730,0
|
|
20250122,090200,2041520,6730,6700,6730,6700,101
|
|
20250122,090100,1364790,6790,6790,6790,6790,0
|
|
20250122,090000,1364790,6790,6790,6790,6790,201
|