675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,201200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,201100,3713883040,6540,6540,6540,6540,0
|
|
20250124,201000,3713883040,6540,6540,6540,6540,0
|
|
20250124,200900,3713883040,6540,6540,6540,6540,0
|
|
20250124,200800,3713883040,6540,6540,6540,6540,0
|
|
20250124,200700,3713883040,6540,6540,6540,6540,0
|
|
20250124,200600,3713883040,6540,6540,6540,6540,0
|
|
20250124,200500,3713883040,6540,6540,6540,6540,0
|
|
20250124,200400,3713883040,6540,6540,6540,6540,0
|
|
20250124,200300,3713883040,6540,6540,6540,6540,0
|
|
20250124,200200,3713883040,6540,6540,6540,6540,0
|
|
20250124,200100,3713883040,6540,6540,6540,6540,0
|
|
20250124,200000,3713883040,6540,6540,6540,6540,0
|
|
20250124,195900,3713883040,6540,6540,6540,6540,0
|
|
20250124,195800,3713883040,6540,6540,6540,6540,0
|
|
20250124,195700,3713883040,6540,6540,6540,6540,0
|
|
20250124,195600,3713883040,6540,6540,6540,6540,0
|
|
20250124,195500,3713883040,6540,6540,6540,6540,0
|
|
20250124,195400,3713883040,6540,6540,6540,6540,0
|
|
20250124,195300,3713883040,6540,6540,6540,6540,0
|
|
20250124,195200,3713883040,6540,6540,6540,6540,0
|
|
20250124,195100,3713883040,6540,6540,6540,6540,0
|
|
20250124,195000,3713883040,6540,6540,6540,6540,0
|
|
20250124,194900,3713883040,6540,6540,6540,6540,0
|
|
20250124,194800,3713883040,6540,6540,6540,6540,0
|
|
20250124,194700,3713883040,6540,6540,6540,6540,0
|
|
20250124,194600,3713883040,6540,6540,6540,6540,0
|
|
20250124,194500,3713883040,6540,6540,6540,6540,0
|
|
20250124,194400,3713883040,6540,6540,6540,6540,0
|
|
20250124,194300,3713883040,6540,6540,6540,6540,0
|
|
20250124,194200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,194100,3713883040,6540,6540,6540,6540,0
|
|
20250124,194000,3713883040,6540,6540,6540,6540,0
|
|
20250124,193900,3713883040,6540,6540,6540,6540,0
|
|
20250124,193800,3713883040,6540,6540,6540,6540,0
|
|
20250124,193700,3713883040,6540,6540,6540,6540,0
|
|
20250124,193600,3713883040,6540,6540,6540,6540,0
|
|
20250124,193500,3713883040,6540,6540,6540,6540,0
|
|
20250124,193400,3713883040,6540,6540,6540,6540,0
|
|
20250124,193300,3713883040,6540,6540,6540,6540,0
|
|
20250124,193200,3713883040,6540,6540,6540,6540,0
|
|
20250124,193100,3713883040,6540,6540,6540,6540,0
|
|
20250124,193000,3713883040,6540,6540,6540,6540,0
|
|
20250124,192900,3713883040,6540,6540,6540,6540,0
|
|
20250124,192800,3713883040,6540,6540,6540,6540,0
|
|
20250124,192700,3713883040,6540,6540,6540,6540,0
|
|
20250124,192600,3713883040,6540,6540,6540,6540,0
|
|
20250124,192500,3713883040,6540,6540,6540,6540,0
|
|
20250124,192400,3713883040,6540,6540,6540,6540,0
|
|
20250124,192300,3713883040,6540,6540,6540,6540,0
|
|
20250124,192200,3713883040,6540,6540,6540,6540,0
|
|
20250124,192100,3713883040,6540,6540,6540,6540,0
|
|
20250124,192000,3713883040,6540,6540,6540,6540,0
|
|
20250124,191900,3713883040,6540,6540,6540,6540,0
|
|
20250124,191800,3713883040,6540,6540,6540,6540,0
|
|
20250124,191700,3713883040,6540,6540,6540,6540,0
|
|
20250124,191600,3713883040,6540,6540,6540,6540,0
|
|
20250124,191500,3713883040,6540,6540,6540,6540,0
|
|
20250124,191400,3713883040,6540,6540,6540,6540,0
|
|
20250124,191300,3713883040,6540,6540,6540,6540,0
|
|
20250124,191200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,191100,3713883040,6540,6540,6540,6540,0
|
|
20250124,191000,3713883040,6540,6540,6540,6540,0
|
|
20250124,190900,3713883040,6540,6540,6540,6540,0
|
|
20250124,190800,3713883040,6540,6540,6540,6540,0
|
|
20250124,190700,3713883040,6540,6540,6540,6540,0
|
|
20250124,190600,3713883040,6540,6540,6540,6540,0
|
|
20250124,190500,3713883040,6540,6540,6540,6540,0
|
|
20250124,190400,3713883040,6540,6540,6540,6540,0
|
|
20250124,190300,3713883040,6540,6540,6540,6540,0
|
|
20250124,190200,3713883040,6540,6540,6540,6540,0
|
|
20250124,190100,3713883040,6540,6540,6540,6540,0
|
|
20250124,190000,3713883040,6540,6540,6540,6540,0
|
|
20250124,185900,3713883040,6540,6540,6540,6540,0
|
|
20250124,185800,3713883040,6540,6540,6540,6540,0
|
|
20250124,185700,3713883040,6540,6540,6540,6540,0
|
|
20250124,185600,3713883040,6540,6540,6540,6540,0
|
|
20250124,185500,3713883040,6540,6540,6540,6540,0
|
|
20250124,185400,3713883040,6540,6540,6540,6540,0
|
|
20250124,185300,3713883040,6540,6540,6540,6540,0
|
|
20250124,185200,3713883040,6540,6540,6540,6540,0
|
|
20250124,185100,3713883040,6540,6540,6540,6540,0
|
|
20250124,185000,3713883040,6540,6540,6540,6540,0
|
|
20250124,184900,3713883040,6540,6540,6540,6540,0
|
|
20250124,184800,3713883040,6540,6540,6540,6540,0
|
|
20250124,184700,3713883040,6540,6540,6540,6540,0
|
|
20250124,184600,3713883040,6540,6540,6540,6540,0
|
|
20250124,184500,3713883040,6540,6540,6540,6540,0
|
|
20250124,184400,3713883040,6540,6540,6540,6540,0
|
|
20250124,184300,3713883040,6540,6540,6540,6540,0
|
|
20250124,184200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,184100,3713883040,6540,6540,6540,6540,0
|
|
20250124,184000,3713883040,6540,6540,6540,6540,0
|
|
20250124,183900,3713883040,6540,6540,6540,6540,0
|
|
20250124,183800,3713883040,6540,6540,6540,6540,0
|
|
20250124,183700,3713883040,6540,6540,6540,6540,0
|
|
20250124,183600,3713883040,6540,6540,6540,6540,0
|
|
20250124,183500,3713883040,6540,6540,6540,6540,0
|
|
20250124,183400,3713883040,6540,6540,6540,6540,0
|
|
20250124,183300,3713883040,6540,6540,6540,6540,0
|
|
20250124,183200,3713883040,6540,6540,6540,6540,0
|
|
20250124,183100,3713883040,6540,6540,6540,6540,0
|
|
20250124,183000,3713883040,6540,6540,6540,6540,0
|
|
20250124,182900,3713883040,6540,6540,6540,6540,0
|
|
20250124,182800,3713883040,6540,6540,6540,6540,0
|
|
20250124,182700,3713883040,6540,6540,6540,6540,0
|
|
20250124,182600,3713883040,6540,6540,6540,6540,0
|
|
20250124,182500,3713883040,6540,6540,6540,6540,0
|
|
20250124,182400,3713883040,6540,6540,6540,6540,0
|
|
20250124,182300,3713883040,6540,6540,6540,6540,0
|
|
20250124,182200,3713883040,6540,6540,6540,6540,0
|
|
20250124,182100,3713883040,6540,6540,6540,6540,0
|
|
20250124,182000,3713883040,6540,6540,6540,6540,0
|
|
20250124,181900,3713883040,6540,6540,6540,6540,0
|
|
20250124,181800,3713883040,6540,6540,6540,6540,0
|
|
20250124,181700,3713883040,6540,6540,6540,6540,0
|
|
20250124,181600,3713883040,6540,6540,6540,6540,0
|
|
20250124,181500,3713883040,6540,6540,6540,6540,0
|
|
20250124,181400,3713883040,6540,6540,6540,6540,0
|
|
20250124,181300,3713883040,6540,6540,6540,6540,0
|
|
20250124,181200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,181100,3713883040,6540,6540,6540,6540,0
|
|
20250124,181000,3713883040,6540,6540,6540,6540,0
|
|
20250124,180900,3713883040,6540,6540,6540,6540,0
|
|
20250124,180800,3713883040,6540,6540,6540,6540,0
|
|
20250124,180700,3713883040,6540,6540,6540,6540,0
|
|
20250124,180600,3713883040,6540,6540,6540,6540,0
|
|
20250124,180500,3713883040,6540,6540,6540,6540,0
|
|
20250124,180400,3713883040,6540,6540,6540,6540,0
|
|
20250124,180300,3713883040,6540,6540,6540,6540,0
|
|
20250124,180200,3713883040,6540,6540,6540,6540,0
|
|
20250124,180100,3713883040,6540,6540,6540,6540,0
|
|
20250124,180000,3713883040,6540,6540,6540,6540,0
|
|
20250124,175900,3713883040,6540,6540,6540,6540,0
|
|
20250124,175800,3713883040,6540,6540,6540,6540,0
|
|
20250124,175700,3713883040,6540,6540,6540,6540,0
|
|
20250124,175600,3713883040,6540,6540,6540,6540,0
|
|
20250124,175500,3713883040,6540,6540,6540,6540,0
|
|
20250124,175400,3713883040,6540,6540,6540,6540,0
|
|
20250124,175300,3713883040,6540,6540,6540,6540,0
|
|
20250124,175200,3713883040,6540,6540,6540,6540,0
|
|
20250124,175100,3713883040,6540,6540,6540,6540,0
|
|
20250124,175000,3713883040,6540,6540,6540,6540,0
|
|
20250124,174900,3713883040,6540,6540,6540,6540,0
|
|
20250124,174800,3713883040,6540,6540,6540,6540,0
|
|
20250124,174700,3713883040,6540,6540,6540,6540,0
|
|
20250124,174600,3713883040,6540,6540,6540,6540,0
|
|
20250124,174500,3713883040,6540,6540,6540,6540,0
|
|
20250124,174400,3713883040,6540,6540,6540,6540,0
|
|
20250124,174300,3713883040,6540,6540,6540,6540,0
|
|
20250124,174200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,174100,3713883040,6540,6540,6540,6540,0
|
|
20250124,174000,3713883040,6540,6540,6540,6540,0
|
|
20250124,173900,3713883040,6540,6540,6540,6540,0
|
|
20250124,173800,3713883040,6540,6540,6540,6540,0
|
|
20250124,173700,3713883040,6540,6540,6540,6540,0
|
|
20250124,173600,3713883040,6540,6540,6540,6540,0
|
|
20250124,173500,3713883040,6540,6540,6540,6540,0
|
|
20250124,173400,3713883040,6540,6540,6540,6540,0
|
|
20250124,173300,3713883040,6540,6540,6540,6540,0
|
|
20250124,173200,3713883040,6540,6540,6540,6540,0
|
|
20250124,173100,3713883040,6540,6540,6540,6540,0
|
|
20250124,173000,3713883040,6540,6540,6540,6540,0
|
|
20250124,172900,3713883040,6540,6540,6540,6540,0
|
|
20250124,172800,3713883040,6540,6540,6540,6540,0
|
|
20250124,172700,3713883040,6540,6540,6540,6540,0
|
|
20250124,172600,3713883040,6540,6540,6540,6540,0
|
|
20250124,172500,3713883040,6540,6540,6540,6540,0
|
|
20250124,172400,3713883040,6540,6540,6540,6540,0
|
|
20250124,172300,3713883040,6540,6540,6540,6540,0
|
|
20250124,172200,3713883040,6540,6540,6540,6540,0
|
|
20250124,172100,3713883040,6540,6540,6540,6540,0
|
|
20250124,172000,3713883040,6540,6540,6540,6540,0
|
|
20250124,171900,3713883040,6540,6540,6540,6540,0
|
|
20250124,171800,3713883040,6540,6540,6540,6540,0
|
|
20250124,171700,3713883040,6540,6540,6540,6540,0
|
|
20250124,171600,3713883040,6540,6540,6540,6540,0
|
|
20250124,171500,3713883040,6540,6540,6540,6540,0
|
|
20250124,171400,3713883040,6540,6540,6540,6540,0
|
|
20250124,171300,3713883040,6540,6540,6540,6540,0
|
|
20250124,171200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,171100,3713883040,6540,6540,6540,6540,0
|
|
20250124,171000,3713883040,6540,6540,6540,6540,0
|
|
20250124,170900,3713883040,6540,6540,6540,6540,0
|
|
20250124,170800,3713883040,6540,6540,6540,6540,0
|
|
20250124,170700,3713883040,6540,6540,6540,6540,0
|
|
20250124,170600,3713883040,6540,6540,6540,6540,0
|
|
20250124,170500,3713883040,6540,6540,6540,6540,0
|
|
20250124,170400,3713883040,6540,6540,6540,6540,0
|
|
20250124,170300,3713883040,6540,6540,6540,6540,0
|
|
20250124,170200,3713883040,6540,6540,6540,6540,0
|
|
20250124,170100,3713883040,6540,6540,6540,6540,0
|
|
20250124,170000,3713883040,6540,6540,6540,6540,0
|
|
20250124,165900,3713883040,6540,6540,6540,6540,0
|
|
20250124,165800,3713883040,6540,6540,6540,6540,0
|
|
20250124,165700,3713883040,6540,6540,6540,6540,0
|
|
20250124,165600,3713883040,6540,6540,6540,6540,0
|
|
20250124,165500,3713883040,6540,6540,6540,6540,0
|
|
20250124,165400,3713883040,6540,6540,6540,6540,0
|
|
20250124,165300,3713883040,6540,6540,6540,6540,0
|
|
20250124,165200,3713883040,6540,6540,6540,6540,0
|
|
20250124,165100,3713883040,6540,6540,6540,6540,0
|
|
20250124,165000,3713883040,6540,6540,6540,6540,0
|
|
20250124,164900,3713883040,6540,6540,6540,6540,0
|
|
20250124,164800,3713883040,6540,6540,6540,6540,0
|
|
20250124,164700,3713883040,6540,6540,6540,6540,0
|
|
20250124,164600,3713883040,6540,6540,6540,6540,0
|
|
20250124,164500,3713883040,6540,6540,6540,6540,0
|
|
20250124,164400,3713883040,6540,6540,6540,6540,0
|
|
20250124,164300,3713883040,6540,6540,6540,6540,0
|
|
20250124,164200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,164100,3713883040,6540,6540,6540,6540,0
|
|
20250124,164000,3713883040,6540,6540,6540,6540,0
|
|
20250124,163900,3713883040,6540,6540,6540,6540,0
|
|
20250124,163800,3713883040,6540,6540,6540,6540,0
|
|
20250124,163700,3713883040,6540,6540,6540,6540,0
|
|
20250124,163600,3713883040,6540,6540,6540,6540,0
|
|
20250124,163500,3713883040,6540,6540,6540,6540,0
|
|
20250124,163400,3713883040,6540,6540,6540,6540,0
|
|
20250124,163300,3713883040,6540,6540,6540,6540,0
|
|
20250124,163200,3713883040,6540,6540,6540,6540,0
|
|
20250124,163100,3713883040,6540,6540,6540,6540,0
|
|
20250124,163000,3713883040,6540,6540,6540,6540,0
|
|
20250124,162900,3713883040,6540,6540,6540,6540,0
|
|
20250124,162800,3713883040,6540,6540,6540,6540,0
|
|
20250124,162700,3713883040,6540,6540,6540,6540,0
|
|
20250124,162600,3713883040,6540,6540,6540,6540,0
|
|
20250124,162500,3713883040,6540,6540,6540,6540,0
|
|
20250124,162400,3713883040,6540,6540,6540,6540,0
|
|
20250124,162300,3713883040,6540,6540,6540,6540,0
|
|
20250124,162200,3713883040,6540,6540,6540,6540,0
|
|
20250124,162100,3713883040,6540,6540,6540,6540,0
|
|
20250124,162000,3713883040,6540,6540,6540,6540,0
|
|
20250124,161900,3713883040,6540,6540,6540,6540,0
|
|
20250124,161800,3713883040,6540,6540,6540,6540,0
|
|
20250124,161700,3713883040,6540,6540,6540,6540,0
|
|
20250124,161600,3713883040,6540,6540,6540,6540,0
|
|
20250124,161500,3713883040,6540,6540,6540,6540,0
|
|
20250124,161400,3713883040,6540,6540,6540,6540,0
|
|
20250124,161300,3713883040,6540,6540,6540,6540,0
|
|
20250124,161200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,161100,3713883040,6540,6540,6540,6540,0
|
|
20250124,161000,3713883040,6540,6540,6540,6540,0
|
|
20250124,160900,3713883040,6540,6540,6540,6540,0
|
|
20250124,160800,3713883040,6540,6540,6540,6540,0
|
|
20250124,160700,3713883040,6540,6540,6540,6540,0
|
|
20250124,160600,3713883040,6540,6540,6540,6540,0
|
|
20250124,160500,3713883040,6540,6540,6540,6540,0
|
|
20250124,160400,3713883040,6540,6540,6540,6540,0
|
|
20250124,160300,3713883040,6540,6540,6540,6540,0
|
|
20250124,160200,3713883040,6540,6540,6540,6540,0
|
|
20250124,160100,3713883040,6540,6540,6540,6540,0
|
|
20250124,160000,3713883040,6540,6540,6540,6540,0
|
|
20250124,155900,3713883040,6540,6540,6540,6540,0
|
|
20250124,155800,3713883040,6540,6540,6540,6540,0
|
|
20250124,155700,3713883040,6540,6540,6540,6540,0
|
|
20250124,155600,3713883040,6540,6540,6540,6540,0
|
|
20250124,155500,3713883040,6540,6540,6540,6540,0
|
|
20250124,155400,3713883040,6540,6540,6540,6540,0
|
|
20250124,155300,3713883040,6540,6540,6540,6540,0
|
|
20250124,155200,3713883040,6540,6540,6540,6540,0
|
|
20250124,155100,3713883040,6540,6540,6540,6540,0
|
|
20250124,155000,3713883040,6540,6540,6540,6540,0
|
|
20250124,154900,3713883040,6540,6540,6540,6540,0
|
|
20250124,154800,3713883040,6540,6540,6540,6540,0
|
|
20250124,154700,3713883040,6540,6540,6540,6540,0
|
|
20250124,154600,3713883040,6540,6540,6540,6540,0
|
|
20250124,154500,3713883040,6540,6540,6540,6540,0
|
|
20250124,154400,3713883040,6540,6540,6540,6540,0
|
|
20250124,154300,3713883040,6540,6540,6540,6540,0
|
|
20250124,154200,3713883040,6540,6540,6540,6540,3090
|
|
20250124,154100,3713883040,6540,6540,6540,6540,0
|
|
20250124,154000,3713883040,6540,6540,6540,6540,0
|
|
20250124,153900,3713883040,6540,6540,6540,6540,0
|
|
20250124,153800,3713883040,6540,6540,6540,6540,0
|
|
20250124,153700,3713883040,6540,6540,6540,6540,0
|
|
20250124,153600,3713883040,6540,6540,6540,6540,0
|
|
20250124,153500,3713883040,6540,6540,6540,6540,0
|
|
20250124,153400,3713883040,6540,6540,6540,6540,0
|
|
20250124,153300,3713883040,6540,6540,6540,6540,0
|
|
20250124,153200,3713883040,6540,6540,6540,6540,0
|
|
20250124,153100,3713883040,6540,6540,6540,6540,0
|
|
20250124,153000,3713883040,6540,6540,6540,6540,3090
|
|
20250124,152900,3693674440,6560,6560,6560,6560,0
|
|
20250124,152800,3693674440,6560,6560,6560,6560,0
|
|
20250124,152700,3693674440,6560,6560,6560,6560,0
|
|
20250124,152600,3693674440,6560,6560,6560,6560,0
|
|
20250124,152500,3693674440,6560,6560,6560,6560,0
|
|
20250124,152400,3693674440,6560,6560,6560,6560,0
|
|
20250124,152300,3693674440,6560,6560,6560,6560,0
|
|
20250124,152200,3693674440,6560,6560,6560,6560,0
|
|
20250124,152100,3693674440,6560,6560,6560,6560,0
|
|
20250124,152000,3693674440,6560,6560,6560,6560,0
|
|
20250124,151900,3693674440,6560,6570,6600,6540,215
|
|
20250124,151800,3692265220,6570,6600,6600,6570,2800
|
|
20250124,151700,3673840810,6630,6630,6630,6630,1
|
|
20250124,151600,3673834180,6590,6640,6640,6590,5
|
|
20250124,151500,3673801090,6580,6620,6630,6580,1130
|
|
20250124,151400,3666342890,6630,6630,6630,6630,42
|
|
20250124,151300,3666064430,6640,6650,6660,6630,107
|
|
20250124,151200,3665353910,6650,6650,6650,6650,64
|
|
20250124,151100,3664928310,6650,6650,6650,6640,28
|
|
20250124,151000,3664742350,6650,6590,6650,6590,625
|
|
20250124,150900,3660618030,6610,6590,6610,6580,217
|
|
20250124,150800,3659189600,6580,6630,6630,6580,4146
|
|
20250124,150700,3631895940,6620,6590,6650,6580,997
|
|
20250124,150600,3625322260,6580,6650,6660,6580,1946
|
|
20250124,150500,3612456650,6650,6650,6650,6650,13
|
|
20250124,150400,3612370200,6650,6650,6650,6650,150
|
|
20250124,150300,3611372700,6660,6640,6660,6630,725
|
|
20250124,150200,3606564910,6640,6660,6660,6640,1220
|
|
20250124,150100,3598461590,6650,6660,6660,6650,36
|
|
20250124,150000,3598221850,6670,6660,6670,6660,14
|
|
20250124,145900,3598128600,6660,6670,6670,6650,61
|
|
20250124,145800,3597721880,6670,6670,6670,6670,100
|
|
20250124,145700,3597054880,6670,6670,6670,6670,0
|
|
20250124,145600,3597054880,6670,6660,6670,6650,175
|
|
20250124,145500,3595888360,6670,6660,6670,6660,2
|
|
20250124,145400,3595875030,6670,6670,6670,6660,3
|
|
20250124,145300,3595855030,6660,6660,6660,6660,13
|
|
20250124,145200,3595768450,6640,6660,6660,6640,301
|
|
20250124,145100,3593768990,6650,6660,6660,6650,752
|
|
20250124,145000,3588768090,6660,6670,6670,6660,1242
|
|
20250124,144900,3580488810,6670,6680,6680,6670,22
|
|
20250124,144800,3580341870,6680,6680,6680,6680,7
|
|
20250124,144700,3580295110,6670,6680,6680,6670,212
|
|
20250124,144600,3578880850,6680,6680,6680,6680,100
|
|
20250124,144500,3578212850,6670,6670,6670,6670,143
|
|
20250124,144400,3577259040,6670,6680,6680,6670,198
|
|
20250124,144300,3575938080,6680,6690,6690,6680,1299
|
|
20250124,144200,3567250760,6690,6690,6690,6690,2000
|
|
20250124,144100,3553870760,6690,6690,6690,6680,4
|
|
20250124,144000,3553844010,6680,6680,6680,6680,10
|
|
20250124,143900,3553777210,6680,6680,6680,6680,0
|
|
20250124,143800,3553777210,6680,6680,6680,6680,2
|
|
20250124,143700,3553763850,6690,6690,6690,6690,14
|
|
20250124,143600,3553670190,6690,6690,6690,6680,62
|
|
20250124,143500,3553255430,6680,6680,6680,6680,0
|
|
20250124,143400,3553255430,6680,6680,6680,6680,0
|
|
20250124,143300,3553255430,6680,6680,6680,6680,0
|
|
20250124,143200,3553255430,6680,6680,6680,6680,0
|
|
20250124,143100,3553255430,6680,6680,6680,6680,2
|
|
20250124,143000,3553242070,6690,6690,6690,6690,0
|
|
20250124,142900,3553242070,6690,6690,6690,6690,0
|
|
20250124,142800,3553242070,6690,6690,6690,6690,0
|
|
20250124,142700,3553242070,6690,6690,6690,6690,100
|
|
20250124,142600,3552573070,6680,6690,6690,6680,514
|
|
20250124,142500,3549138550,6690,6690,6690,6690,0
|
|
20250124,142400,3549138550,6690,6690,6690,6690,123
|
|
20250124,142300,3548315680,6710,6710,6710,6710,5
|
|
20250124,142200,3548282130,6710,6700,6710,6700,14
|
|
20250124,142100,3548188200,6680,6680,6680,6680,0
|
|
20250124,142000,3548188200,6680,6710,6710,6680,40
|
|
20250124,141900,3547920400,6710,6690,6710,6680,115
|
|
20250124,141800,3547151270,6690,6710,6710,6690,4
|
|
20250124,141700,3547124450,6710,6710,6710,6710,5
|
|
20250124,141600,3547090900,6680,6700,6700,6680,187
|
|
20250124,141500,3545839740,6700,6700,6700,6700,100
|
|
20250124,141400,3545169740,6710,6710,6710,6710,3
|
|
20250124,141300,3545149610,6710,6710,6710,6710,2
|
|
20250124,141200,3545136190,6680,6690,6690,6680,101
|
|
20250124,141100,3544461360,6710,6710,6710,6710,0
|
|
20250124,141000,3544461360,6710,6710,6710,6710,3
|
|
20250124,140900,3544441230,6690,6690,6690,6690,2
|
|
20250124,140800,3544427850,6690,6690,6690,6690,20
|
|
20250124,140700,3544294050,6710,6690,6710,6690,65
|
|
20250124,140600,3543859160,6690,6690,6690,6690,3
|
|
20250124,140500,3543839090,6680,6680,6680,6680,98
|
|
20250124,140400,3543184450,6680,6680,6680,6680,0
|
|
20250124,140300,3543184450,6680,6680,6680,6680,0
|
|
20250124,140200,3543184450,6680,6680,6680,6680,18
|
|
20250124,140100,3543064210,6690,6690,6690,6690,0
|
|
20250124,140000,3543064210,6690,6690,6690,6690,13
|
|
20250124,135900,3542977240,6690,6710,6710,6690,58
|
|
20250124,135800,3542589120,6680,6680,6680,6680,240
|
|
20250124,135700,3540985920,6700,6680,6700,6680,75
|
|
20250124,135600,3540484900,6680,6680,6680,6680,81
|
|
20250124,135500,3539943820,6710,6710,6710,6710,0
|
|
20250124,135400,3539943820,6710,6680,6710,6680,36
|
|
20250124,135300,3539703310,6710,6710,6710,6710,0
|
|
20250124,135200,3539703310,6710,6710,6710,6710,0
|
|
20250124,135100,3539703310,6710,6700,6710,6670,3
|
|
20250124,135000,3539683230,6670,6670,6670,6670,1
|
|
20250124,134900,3539676560,6670,6670,6670,6670,90
|
|
20250124,134800,3539076260,6670,6670,6670,6670,55
|
|
20250124,134700,3538709410,6710,6710,6710,6710,0
|
|
20250124,134600,3538709410,6710,6710,6710,6670,102
|
|
20250124,134500,3538028990,6700,6710,6710,6700,40
|
|
20250124,134400,3537760790,6710,6710,6710,6670,6
|
|
20250124,134300,3537720630,6670,6650,6670,6650,786
|
|
20250124,134200,3532492330,6650,6650,6660,6650,332
|
|
20250124,134100,3530284380,6660,6640,6660,6640,67
|
|
20250124,134000,3529839150,6640,6680,6680,6640,3738
|
|
20250124,133900,3504978130,6680,6700,6700,6680,606
|
|
20250124,133800,3500924080,6700,6700,6700,6700,21
|
|
20250124,133700,3500783380,6700,6710,6710,6700,718
|
|
20250124,133600,3495972480,6720,6720,6720,6720,237
|
|
20250124,133500,3494379840,6740,6720,6740,6720,382
|
|
20250124,133400,3491812620,6720,6720,6740,6720,909
|
|
20250124,133300,3485703920,6740,6740,6740,6740,211
|
|
20250124,133200,3484281780,6720,6720,6720,6720,519
|
|
20250124,133100,3480794100,6720,6740,6740,6720,62
|
|
20250124,133000,3480376460,6740,6710,6740,6710,3
|
|
20250124,132900,3480356300,6700,6750,6750,6700,1054
|
|
20250124,132800,3473287030,6750,6780,6780,6730,4064
|
|
20250124,132700,3445831080,6780,6800,6800,6780,1101
|
|
20250124,132600,3438352990,6840,6840,6840,6840,2
|
|
20250124,132500,3438339310,6850,6850,6850,6850,0
|
|
20250124,132400,3438339310,6850,6850,6850,6850,0
|
|
20250124,132300,3438339310,6850,6820,6850,6790,1217
|
|
20250124,132200,3430058130,6820,6860,6860,6820,667
|
|
20250124,132100,3425503270,6840,6860,6860,6840,109
|
|
20250124,132000,3424756850,6850,6890,6890,6850,1884
|
|
20250124,131900,3411809340,6900,6890,6900,6890,178
|
|
20250124,131800,3410582550,6890,6910,6920,6890,476
|
|
20250124,131700,3407298480,6920,6920,6920,6920,0
|
|
20250124,131600,3407298480,6920,6920,6920,6920,0
|
|
20250124,131500,3407298480,6920,6910,6920,6910,31
|
|
20250124,131400,3407084260,6920,6920,6920,6920,0
|
|
20250124,131300,3407084260,6920,6910,6920,6910,2
|
|
20250124,131200,3407070430,6910,6910,6910,6910,40
|
|
20250124,131100,3406794030,6920,6920,6920,6910,203
|
|
20250124,131000,3405391280,6910,6910,6910,6910,30
|
|
20250124,130900,3405183980,6920,6920,6920,6920,0
|
|
20250124,130800,3405183980,6920,6910,6920,6910,2
|
|
20250124,130700,3405170150,6920,6920,6920,6920,85
|
|
20250124,130600,3404581950,6920,6920,6920,6920,1
|
|
20250124,130500,3404575030,6910,6920,6930,6910,800
|
|
20250124,130400,3399044590,6930,6920,6930,6920,72
|
|
20250124,130300,3398546340,6930,6910,6940,6910,1131
|
|
20250124,130200,3390725440,6910,6910,6910,6910,30
|
|
20250124,130100,3390518140,6910,6910,6910,6910,4
|
|
20250124,130000,3390490500,6900,6900,6900,6900,1
|
|
20250124,125900,3390483600,6910,6910,6910,6910,0
|
|
20250124,125800,3390483600,6910,6910,6910,6910,0
|
|
20250124,125700,3390483600,6910,6910,6910,6910,0
|
|
20250124,125600,3390483600,6910,6910,6910,6910,1
|
|
20250124,125500,3390476690,6890,6900,6900,6890,1579
|
|
20250124,125400,3379596580,6900,6900,6900,6900,1
|
|
20250124,125300,3379589680,6880,6910,6910,6880,11
|
|
20250124,125200,3379513970,6880,6910,6910,6880,11
|
|
20250124,125100,3379438260,6880,6880,6880,6880,59
|
|
20250124,125000,3379032340,6920,6920,6920,6920,0
|
|
20250124,124900,3379032340,6920,6920,6920,6920,0
|
|
20250124,124800,3379032340,6920,6920,6920,6870,116
|
|
20250124,124700,3378235100,6920,6920,6920,6920,0
|
|
20250124,124600,3378235100,6920,6920,6920,6920,10
|
|
20250124,124500,3378165900,6920,6920,6920,6920,14
|
|
20250124,124400,3378069020,6920,6890,6920,6890,343
|
|
20250124,124300,3375701530,6890,6880,6890,6880,1578
|
|
20250124,124200,3364829210,6880,6880,6880,6880,0
|
|
20250124,124100,3364829210,6880,6880,6880,6880,17
|
|
20250124,124000,3364712250,6880,6880,6890,6880,438
|
|
20250124,123900,3361698260,6880,6880,6880,6880,0
|
|
20250124,123800,3361698260,6880,6880,6880,6880,0
|
|
20250124,123700,3361698260,6880,6860,6880,6850,86
|
|
20250124,123600,3361108290,6860,6860,6880,6860,732
|
|
20250124,123500,3356086710,6860,6870,6870,6860,892
|
|
20250124,123400,3349966590,6870,6860,6870,6860,168
|
|
20250124,123300,3348813930,6860,6860,6860,6860,10
|
|
20250124,123200,3348745330,6850,6860,6860,6850,97
|
|
20250124,123100,3348080380,6880,6880,6880,6880,0
|
|
20250124,123000,3348080380,6880,6880,6880,6880,0
|
|
20250124,122900,3348080380,6880,6880,6880,6880,162
|
|
20250124,122800,3346965820,6890,6880,6890,6880,40
|
|
20250124,122700,3346690610,6880,6880,6880,6880,50
|
|
20250124,122600,3346346610,6880,6880,6880,6880,0
|
|
20250124,122500,3346346610,6880,6880,6880,6880,0
|
|
20250124,122400,3346346610,6880,6880,6880,6880,1
|
|
20250124,122300,3346339730,6880,6880,6880,6880,1
|
|
20250124,122200,3346332850,6880,6870,6880,6850,4
|
|
20250124,122100,3346305370,6860,6870,6870,6860,111
|
|
20250124,122000,3345543900,6880,6880,6880,6880,0
|
|
20250124,121900,3345543900,6880,6880,6880,6880,71
|
|
20250124,121800,3345055420,6880,6880,6880,6880,0
|
|
20250124,121700,3345055420,6880,6880,6880,6880,0
|
|
20250124,121600,3345055420,6880,6880,6880,6880,5
|
|
20250124,121500,3345021020,6850,6850,6850,6850,9
|
|
20250124,121400,3344959370,6880,6870,6880,6840,526
|
|
20250124,121300,3341354060,6860,6860,6860,6860,49
|
|
20250124,121200,3341017920,6880,6880,6880,6880,20
|
|
20250124,121100,3340880320,6880,6880,6880,6880,0
|
|
20250124,121000,3340880320,6880,6880,6880,6880,0
|
|
20250124,120900,3340880320,6880,6880,6880,6880,0
|
|
20250124,120800,3340880320,6880,6880,6880,6880,11
|
|
20250124,120700,3340804640,6880,6860,6890,6860,146
|
|
20250124,120600,3339800170,6870,6870,6870,6870,0
|
|
20250124,120500,3339800170,6870,6870,6870,6870,0
|
|
20250124,120400,3339800170,6870,6870,6870,6870,1
|
|
20250124,120300,3339793300,6870,6870,6870,6870,0
|
|
20250124,120200,3339793300,6870,6870,6870,6870,0
|
|
20250124,120100,3339793300,6870,6870,6870,6870,43
|
|
20250124,120000,3339497890,6870,6870,6870,6870,6
|
|
20250124,115900,3339456670,6850,6850,6850,6850,4
|
|
20250124,115800,3339429270,6870,6870,6870,6870,0
|
|
20250124,115700,3339429270,6870,6870,6870,6870,0
|
|
20250124,115600,3339429270,6870,6860,6870,6860,20
|
|
20250124,115500,3339291880,6880,6880,6880,6880,0
|
|
20250124,115400,3339291880,6880,6880,6880,6880,0
|
|
20250124,115300,3339291880,6880,6880,6880,6880,0
|
|
20250124,115200,3339291880,6880,6880,6880,6880,5
|
|
20250124,115100,3339257480,6840,6880,6880,6840,1041
|
|
20250124,115000,3332110400,6880,6860,6880,6850,217
|
|
20250124,114900,3330620420,6880,6880,6880,6880,0
|
|
20250124,114800,3330620420,6880,6880,6880,6880,12
|
|
20250124,114700,3330537860,6880,6870,6880,6870,30
|
|
20250124,114600,3330331480,6880,6880,6880,6880,0
|
|
20250124,114500,3330331480,6880,6880,6880,6880,0
|
|
20250124,114400,3330331480,6880,6860,6880,6860,64
|
|
20250124,114300,3329891200,6860,6860,6860,6860,55
|
|
20250124,114200,3329513900,6880,6880,6880,6880,0
|
|
20250124,114100,3329513900,6880,6850,6880,6850,14
|
|
20250124,114000,3329417970,6880,6880,6880,6880,105
|
|
20250124,113900,3328695570,6880,6880,6880,6880,3
|
|
20250124,113800,3328674930,6880,6850,6880,6850,101
|
|
20250124,113700,3327983050,6880,6880,6880,6880,1
|
|
20250124,113600,3327976170,6880,6870,6880,6870,8
|
|
20250124,113500,3327921190,6880,6880,6880,6880,2
|
|
20250124,113400,3327907430,6880,6880,6880,6880,1
|
|
20250124,113300,3327900550,6880,6850,6880,6840,196
|
|
20250124,113200,3326556830,6870,6870,6870,6870,100
|
|
20250124,113100,3325869830,6870,6870,6870,6870,17
|
|
20250124,113000,3325753040,6850,6850,6850,6850,53
|
|
20250124,112900,3325389990,6850,6850,6850,6850,60
|
|
20250124,112800,3324978990,6840,6840,6840,6840,0
|
|
20250124,112700,3324978990,6840,6840,6840,6840,20
|
|
20250124,112600,3324842190,6850,6840,6850,6840,82
|
|
20250124,112500,3324281300,6840,6840,6850,6840,582
|
|
20250124,112400,3320300410,6840,6850,6850,6840,52
|
|
20250124,112300,3319944720,6850,6830,6850,6830,207
|
|
20250124,112200,3318530890,6830,6850,6850,6830,225
|
|
20250124,112100,3316991790,6850,6840,6850,6830,34
|
|
20250124,112000,3316759280,6850,6840,6850,6830,123
|
|
20250124,111900,3315919160,6850,6830,6850,6830,87
|
|
20250124,111800,3315324930,6830,6850,6850,6830,1335
|
|
20250124,111700,3306197900,6850,6850,6860,6840,698
|
|
20250124,111600,3301418530,6860,6860,6860,6860,9
|
|
20250124,111500,3301356790,6850,6860,6860,6850,169
|
|
20250124,111400,3300198460,6880,6880,6880,6880,16
|
|
20250124,111300,3300088380,6880,6880,6880,6860,37
|
|
20250124,111200,3299834120,6880,6860,6880,6850,14
|
|
20250124,111100,3299738100,6860,6880,6880,6860,6
|
|
20250124,111000,3299696840,6860,6870,6870,6860,11
|
|
20250124,110900,3299621280,6870,6850,6870,6840,444
|
|
20250124,110800,3296582820,6870,6870,6870,6870,104
|
|
20250124,110700,3295868340,6870,6860,6870,6850,420
|
|
20250124,110600,3292990860,6870,6890,6890,6870,139
|
|
20250124,110500,3292034940,6890,6870,6890,6870,8
|
|
20250124,110400,3291979920,6880,6880,6880,6880,12
|
|
20250124,110300,3291897360,6890,6890,6890,6890,51
|
|
20250124,110200,3291545970,6870,6870,6870,6870,250
|
|
20250124,110100,3289828470,6900,6880,6900,6860,207
|
|
20250124,110000,3288408330,6900,6900,6900,6900,5
|
|
20250124,105900,3288373830,6900,6870,6900,6860,225
|
|
20250124,105800,3286829750,6900,6900,6900,6900,1
|
|
20250124,105700,3286822850,6860,6860,6860,6860,0
|
|
20250124,105600,3286822850,6860,6930,6930,6860,94
|
|
20250124,105500,3286173910,6940,6920,6940,6910,428
|
|
20250124,105400,3283210050,6920,6920,6920,6850,769
|
|
20250124,105300,3277923310,6920,6870,6920,6870,605
|
|
20250124,105200,3273758860,6870,6870,6870,6850,109
|
|
20250124,105100,3273011140,6860,6850,6870,6850,81
|
|
20250124,105000,3272456150,6850,6860,6870,6850,985
|
|
20250124,104900,3265706710,6870,6890,6890,6870,869
|
|
20250124,104800,3259736480,6890,6870,6890,6870,2
|
|
20250124,104700,3259722720,6890,6870,6900,6870,164
|
|
20250124,104600,3258595920,6900,6900,6900,6900,45
|
|
20250124,104500,3258285420,6900,6900,6900,6850,1066
|
|
20250124,104400,3250963550,6880,6910,6910,6880,273
|
|
20250124,104300,3249085010,6880,6920,6920,6880,412
|
|
20250124,104200,3246235990,6920,6940,6940,6920,972
|
|
20250124,104100,3239509590,6950,6950,6950,6950,0
|
|
20250124,104000,3239509590,6950,6960,6960,6920,611
|
|
20250124,103900,3235263390,6920,6920,6920,6920,494
|
|
20250124,103800,3231844910,6960,6960,6960,6920,553
|
|
20250124,103700,3228008030,6930,6960,6960,6930,5
|
|
20250124,103600,3227973350,6960,6930,6960,6930,395
|
|
20250124,103500,3225235930,6930,6920,6930,6920,164
|
|
20250124,103400,3224100670,6920,6940,6940,6920,254
|
|
20250124,103300,3222342870,6950,6950,6950,6950,179
|
|
20250124,103200,3221098820,6950,6950,6950,6920,341
|
|
20250124,103100,3218734610,6950,6930,6950,6920,697
|
|
20250124,103000,3213903460,6950,6930,6950,6920,702
|
|
20250124,102900,3209032150,6950,6950,6950,6950,0
|
|
20250124,102800,3209032150,6950,6950,6950,6950,617
|
|
20250124,102700,3204744000,6950,6960,6960,6920,344
|
|
20250124,102600,3202360620,6920,6960,6980,6920,1225
|
|
20250124,102500,3193875820,6980,6990,6990,6960,34
|
|
20250124,102400,3193638410,6990,6960,6990,6960,440
|
|
20250124,102300,3190571810,6960,6970,6990,6960,194
|
|
20250124,102200,3189218420,6960,6960,6960,6960,179
|
|
20250124,102100,3187972580,6960,6930,6960,6930,37
|
|
20250124,102000,3187715880,6920,6940,6940,6920,783
|
|
20250124,101900,3182291420,6970,7010,7010,6970,101
|
|
20250124,101800,3181586800,7000,6920,7020,6910,1402
|
|
20250124,101700,3171843140,6900,6930,6930,6900,623
|
|
20250124,101600,3167535800,6940,6910,6940,6900,300
|
|
20250124,101500,3165458420,6910,6860,6910,6850,571
|
|
20250124,101400,3161536770,6860,6880,6880,6850,3258
|
|
20250124,101300,3139192790,6880,6920,6950,6880,5250
|
|
20250124,101200,3102979140,6920,6890,6950,6880,546
|
|
20250124,101100,3099208050,6880,6930,6930,6860,5770
|
|
20250124,101000,3059423160,6930,6930,6980,6930,3004
|
|
20250124,100900,3038597640,6980,6980,6980,6980,0
|
|
20250124,100800,3038597640,6980,6980,6990,6980,1826
|
|
20250124,100700,3025849530,6980,7010,7020,6980,11470
|
|
20250124,100600,2945579420,7010,7020,7050,7010,2707
|
|
20250124,100500,2926601290,7010,7050,7060,7010,2862
|
|
20250124,100400,2906482940,7050,7020,7050,7020,317
|
|
20250124,100300,2904252840,7010,7030,7030,7010,2306
|
|
20250124,100200,2888075020,7060,7040,7080,7020,2828
|
|
20250124,100100,2868136340,7050,7110,7110,7020,5356
|
|
20250124,100000,2830467230,7110,7100,7110,7010,7128
|
|
20250124,095900,2780284440,7100,7030,7160,7030,4150
|
|
20250124,095800,2750740900,7030,7100,7160,6990,16511
|
|
20250124,095700,2634183710,7100,7330,7330,7000,24300
|
|
20250124,095600,2460091140,7330,7390,7410,7300,7237
|
|
20250124,095500,2406986310,7420,7530,7560,7300,31457
|
|
20250124,095400,2175054300,7560,7560,7880,7490,58806
|
|
20250124,095300,1720680610,7560,7750,7800,7450,73659
|
|
20250124,095200,1153970080,7530,7530,7530,7530,0
|
|
20250124,095100,1153970080,7530,7250,7530,7250,28786
|
|
20250124,095000,940206190,7250,6910,7270,6900,7392
|
|
20250124,094900,887839530,6960,6910,6960,6870,484
|
|
20250124,094800,884491330,6910,6820,7000,6800,5521
|
|
20250124,094700,846575970,6820,7060,7060,6730,13672
|
|
20250124,094600,751930730,7080,7260,7270,7050,15626
|
|
20250124,094500,640259550,7270,7180,7490,7030,35681
|
|
20250124,094400,378170530,7180,7180,7180,7140,141
|
|
20250124,094300,377162370,7180,7180,7180,7140,19
|
|
20250124,094200,377026350,7180,7150,7180,7130,1032
|
|
20250124,094100,369665350,7180,7170,7180,7150,257
|
|
20250124,094000,367823900,7140,7150,7170,7130,384
|
|
20250124,093900,365085380,7200,7160,7200,7150,1251
|
|
20250124,093800,356129090,7200,7200,7240,7180,598
|
|
20250124,093700,351829240,7200,7220,7250,7200,714
|
|
20250124,093600,346678670,7220,7250,7290,7220,1292
|
|
20250124,093500,337304410,7250,7190,7250,7180,2753
|
|
20250124,093400,317470100,7190,7150,7190,7150,3155
|
|
20250124,093300,294805190,7180,7190,7190,7160,1112
|
|
20250124,093200,286811530,7190,7170,7190,7110,1395
|
|
20250124,093100,276786090,7180,7150,7180,7150,2324
|
|
20250124,093000,260122690,7150,7150,7150,7100,327
|
|
20250124,092900,257784770,7130,7130,7140,7090,78
|
|
20250124,092800,257228710,7130,7110,7130,7090,184
|
|
20250124,092700,255917770,7090,7100,7110,7090,15
|
|
20250124,092600,255811220,7100,7090,7110,7090,100
|
|
20250124,092500,255100820,7100,7050,7100,7050,229
|
|
20250124,092400,253476450,7040,7110,7160,7040,790
|
|
20250124,092300,247882750,7170,7150,7170,7100,716
|
|
20250124,092200,242756410,7160,7090,7170,7080,4293
|
|
20250124,092100,212107510,7090,7090,7090,7090,53
|
|
20250124,092000,211731740,7090,7090,7090,7060,114
|
|
20250124,091900,210923540,7090,7080,7090,7080,71
|
|
20250124,091800,210420210,7090,7040,7090,7030,27
|
|
20250124,091700,210229530,7040,7020,7050,7010,476
|
|
20250124,091600,206881000,7020,7060,7080,7020,228
|
|
20250124,091500,205271700,7060,7070,7080,7060,917
|
|
20250124,091400,198788620,7080,7100,7100,7080,1127
|
|
20250124,091300,190803260,7140,7090,7160,7090,117
|
|
20250124,091200,189971620,7090,7170,7170,7090,821
|
|
20250124,091100,184107540,7170,7150,7170,7080,900
|
|
20250124,091000,177666080,7070,7140,7150,7070,2565
|
|
20250124,090900,159358150,7140,7080,7140,7040,2326
|
|
20250124,090800,142831010,7020,7020,7090,7000,447
|
|
20250124,090700,139700900,7010,7090,7090,7010,606
|
|
20250124,090600,135441120,7030,7090,7090,7030,843
|
|
20250124,090500,129476860,7090,7100,7140,7020,1626
|
|
20250124,090400,117966330,7100,7050,7180,7010,3575
|
|
20250124,090300,92656210,7050,6870,7050,6870,4687
|
|
20250124,090200,59890840,6870,6900,6900,6860,249
|
|
20250124,090100,58178150,6900,6950,6950,6860,1737
|
|
20250124,090000,46184700,6950,6850,7000,6850,6668
|