677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,201400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,201300,1919284100,10300,10300,10300,10300,0
|
|
20250124,201200,1919284100,10300,10300,10300,10300,0
|
|
20250124,201100,1919284100,10300,10300,10300,10300,0
|
|
20250124,201000,1919284100,10300,10300,10300,10300,0
|
|
20250124,200900,1919284100,10300,10300,10300,10300,0
|
|
20250124,200800,1919284100,10300,10300,10300,10300,0
|
|
20250124,200700,1919284100,10300,10300,10300,10300,0
|
|
20250124,200600,1919284100,10300,10300,10300,10300,0
|
|
20250124,200500,1919284100,10300,10300,10300,10300,0
|
|
20250124,200400,1919284100,10300,10300,10300,10300,0
|
|
20250124,200300,1919284100,10300,10300,10300,10300,0
|
|
20250124,200200,1919284100,10300,10300,10300,10300,0
|
|
20250124,200100,1919284100,10300,10300,10300,10300,0
|
|
20250124,200000,1919284100,10300,10300,10300,10300,0
|
|
20250124,195900,1919284100,10300,10300,10300,10300,0
|
|
20250124,195800,1919284100,10300,10300,10300,10300,0
|
|
20250124,195700,1919284100,10300,10300,10300,10300,0
|
|
20250124,195600,1919284100,10300,10300,10300,10300,0
|
|
20250124,195500,1919284100,10300,10300,10300,10300,0
|
|
20250124,195400,1919284100,10300,10300,10300,10300,0
|
|
20250124,195300,1919284100,10300,10300,10300,10300,0
|
|
20250124,195200,1919284100,10300,10300,10300,10300,0
|
|
20250124,195100,1919284100,10300,10300,10300,10300,0
|
|
20250124,195000,1919284100,10300,10300,10300,10300,0
|
|
20250124,194900,1919284100,10300,10300,10300,10300,0
|
|
20250124,194800,1919284100,10300,10300,10300,10300,0
|
|
20250124,194700,1919284100,10300,10300,10300,10300,0
|
|
20250124,194600,1919284100,10300,10300,10300,10300,0
|
|
20250124,194500,1919284100,10300,10300,10300,10300,0
|
|
20250124,194400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,194300,1919284100,10300,10300,10300,10300,0
|
|
20250124,194200,1919284100,10300,10300,10300,10300,0
|
|
20250124,194100,1919284100,10300,10300,10300,10300,0
|
|
20250124,194000,1919284100,10300,10300,10300,10300,0
|
|
20250124,193900,1919284100,10300,10300,10300,10300,0
|
|
20250124,193800,1919284100,10300,10300,10300,10300,0
|
|
20250124,193700,1919284100,10300,10300,10300,10300,0
|
|
20250124,193600,1919284100,10300,10300,10300,10300,0
|
|
20250124,193500,1919284100,10300,10300,10300,10300,0
|
|
20250124,193400,1919284100,10300,10300,10300,10300,0
|
|
20250124,193300,1919284100,10300,10300,10300,10300,0
|
|
20250124,193200,1919284100,10300,10300,10300,10300,0
|
|
20250124,193100,1919284100,10300,10300,10300,10300,0
|
|
20250124,193000,1919284100,10300,10300,10300,10300,0
|
|
20250124,192900,1919284100,10300,10300,10300,10300,0
|
|
20250124,192800,1919284100,10300,10300,10300,10300,0
|
|
20250124,192700,1919284100,10300,10300,10300,10300,0
|
|
20250124,192600,1919284100,10300,10300,10300,10300,0
|
|
20250124,192500,1919284100,10300,10300,10300,10300,0
|
|
20250124,192400,1919284100,10300,10300,10300,10300,0
|
|
20250124,192300,1919284100,10300,10300,10300,10300,0
|
|
20250124,192200,1919284100,10300,10300,10300,10300,0
|
|
20250124,192100,1919284100,10300,10300,10300,10300,0
|
|
20250124,192000,1919284100,10300,10300,10300,10300,0
|
|
20250124,191900,1919284100,10300,10300,10300,10300,0
|
|
20250124,191800,1919284100,10300,10300,10300,10300,0
|
|
20250124,191700,1919284100,10300,10300,10300,10300,0
|
|
20250124,191600,1919284100,10300,10300,10300,10300,0
|
|
20250124,191500,1919284100,10300,10300,10300,10300,0
|
|
20250124,191400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,191300,1919284100,10300,10300,10300,10300,0
|
|
20250124,191200,1919284100,10300,10300,10300,10300,0
|
|
20250124,191100,1919284100,10300,10300,10300,10300,0
|
|
20250124,191000,1919284100,10300,10300,10300,10300,0
|
|
20250124,190900,1919284100,10300,10300,10300,10300,0
|
|
20250124,190800,1919284100,10300,10300,10300,10300,0
|
|
20250124,190700,1919284100,10300,10300,10300,10300,0
|
|
20250124,190600,1919284100,10300,10300,10300,10300,0
|
|
20250124,190500,1919284100,10300,10300,10300,10300,0
|
|
20250124,190400,1919284100,10300,10300,10300,10300,0
|
|
20250124,190300,1919284100,10300,10300,10300,10300,0
|
|
20250124,190200,1919284100,10300,10300,10300,10300,0
|
|
20250124,190100,1919284100,10300,10300,10300,10300,0
|
|
20250124,190000,1919284100,10300,10300,10300,10300,0
|
|
20250124,185900,1919284100,10300,10300,10300,10300,0
|
|
20250124,185800,1919284100,10300,10300,10300,10300,0
|
|
20250124,185700,1919284100,10300,10300,10300,10300,0
|
|
20250124,185600,1919284100,10300,10300,10300,10300,0
|
|
20250124,185500,1919284100,10300,10300,10300,10300,0
|
|
20250124,185400,1919284100,10300,10300,10300,10300,0
|
|
20250124,185300,1919284100,10300,10300,10300,10300,0
|
|
20250124,185200,1919284100,10300,10300,10300,10300,0
|
|
20250124,185100,1919284100,10300,10300,10300,10300,0
|
|
20250124,185000,1919284100,10300,10300,10300,10300,0
|
|
20250124,184900,1919284100,10300,10300,10300,10300,0
|
|
20250124,184800,1919284100,10300,10300,10300,10300,0
|
|
20250124,184700,1919284100,10300,10300,10300,10300,0
|
|
20250124,184600,1919284100,10300,10300,10300,10300,0
|
|
20250124,184500,1919284100,10300,10300,10300,10300,0
|
|
20250124,184400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,184300,1919284100,10300,10300,10300,10300,0
|
|
20250124,184200,1919284100,10300,10300,10300,10300,0
|
|
20250124,184100,1919284100,10300,10300,10300,10300,0
|
|
20250124,184000,1919284100,10300,10300,10300,10300,0
|
|
20250124,183900,1919284100,10300,10300,10300,10300,0
|
|
20250124,183800,1919284100,10300,10300,10300,10300,0
|
|
20250124,183700,1919284100,10300,10300,10300,10300,0
|
|
20250124,183600,1919284100,10300,10300,10300,10300,0
|
|
20250124,183500,1919284100,10300,10300,10300,10300,0
|
|
20250124,183400,1919284100,10300,10300,10300,10300,0
|
|
20250124,183300,1919284100,10300,10300,10300,10300,0
|
|
20250124,183200,1919284100,10300,10300,10300,10300,0
|
|
20250124,183100,1919284100,10300,10300,10300,10300,0
|
|
20250124,183000,1919284100,10300,10300,10300,10300,0
|
|
20250124,182900,1919284100,10300,10300,10300,10300,0
|
|
20250124,182800,1919284100,10300,10300,10300,10300,0
|
|
20250124,182700,1919284100,10300,10300,10300,10300,0
|
|
20250124,182600,1919284100,10300,10300,10300,10300,0
|
|
20250124,182500,1919284100,10300,10300,10300,10300,0
|
|
20250124,182400,1919284100,10300,10300,10300,10300,0
|
|
20250124,182300,1919284100,10300,10300,10300,10300,0
|
|
20250124,182200,1919284100,10300,10300,10300,10300,0
|
|
20250124,182100,1919284100,10300,10300,10300,10300,0
|
|
20250124,182000,1919284100,10300,10300,10300,10300,0
|
|
20250124,181900,1919284100,10300,10300,10300,10300,0
|
|
20250124,181800,1919284100,10300,10300,10300,10300,0
|
|
20250124,181700,1919284100,10300,10300,10300,10300,0
|
|
20250124,181600,1919284100,10300,10300,10300,10300,0
|
|
20250124,181500,1919284100,10300,10300,10300,10300,0
|
|
20250124,181400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,181300,1919284100,10300,10300,10300,10300,0
|
|
20250124,181200,1919284100,10300,10300,10300,10300,0
|
|
20250124,181100,1919284100,10300,10300,10300,10300,0
|
|
20250124,181000,1919284100,10300,10300,10300,10300,0
|
|
20250124,180900,1919284100,10300,10300,10300,10300,0
|
|
20250124,180800,1919284100,10300,10300,10300,10300,0
|
|
20250124,180700,1919284100,10300,10300,10300,10300,0
|
|
20250124,180600,1919284100,10300,10300,10300,10300,0
|
|
20250124,180500,1919284100,10300,10300,10300,10300,0
|
|
20250124,180400,1919284100,10300,10300,10300,10300,0
|
|
20250124,180300,1919284100,10300,10300,10300,10300,0
|
|
20250124,180200,1919284100,10300,10300,10300,10300,0
|
|
20250124,180100,1919284100,10300,10300,10300,10300,0
|
|
20250124,180000,1919284100,10300,10300,10300,10300,0
|
|
20250124,175900,1919284100,10300,10300,10300,10300,0
|
|
20250124,175800,1919284100,10300,10300,10300,10300,0
|
|
20250124,175700,1919284100,10300,10300,10300,10300,0
|
|
20250124,175600,1919284100,10300,10300,10300,10300,0
|
|
20250124,175500,1919284100,10300,10300,10300,10300,0
|
|
20250124,175400,1919284100,10300,10300,10300,10300,0
|
|
20250124,175300,1919284100,10300,10300,10300,10300,0
|
|
20250124,175200,1919284100,10300,10300,10300,10300,0
|
|
20250124,175100,1919284100,10300,10300,10300,10300,0
|
|
20250124,175000,1919284100,10300,10300,10300,10300,0
|
|
20250124,174900,1919284100,10300,10300,10300,10300,0
|
|
20250124,174800,1919284100,10300,10300,10300,10300,0
|
|
20250124,174700,1919284100,10300,10300,10300,10300,0
|
|
20250124,174600,1919284100,10300,10300,10300,10300,0
|
|
20250124,174500,1919284100,10300,10300,10300,10300,0
|
|
20250124,174400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,174300,1919284100,10300,10300,10300,10300,0
|
|
20250124,174200,1919284100,10300,10300,10300,10300,0
|
|
20250124,174100,1919284100,10300,10300,10300,10300,0
|
|
20250124,174000,1919284100,10300,10300,10300,10300,0
|
|
20250124,173900,1919284100,10300,10300,10300,10300,0
|
|
20250124,173800,1919284100,10300,10300,10300,10300,0
|
|
20250124,173700,1919284100,10300,10300,10300,10300,0
|
|
20250124,173600,1919284100,10300,10300,10300,10300,0
|
|
20250124,173500,1919284100,10300,10300,10300,10300,0
|
|
20250124,173400,1919284100,10300,10300,10300,10300,0
|
|
20250124,173300,1919284100,10300,10300,10300,10300,0
|
|
20250124,173200,1919284100,10300,10300,10300,10300,0
|
|
20250124,173100,1919284100,10300,10300,10300,10300,0
|
|
20250124,173000,1919284100,10300,10300,10300,10300,0
|
|
20250124,172900,1919284100,10300,10300,10300,10300,0
|
|
20250124,172800,1919284100,10300,10300,10300,10300,0
|
|
20250124,172700,1919284100,10300,10300,10300,10300,0
|
|
20250124,172600,1919284100,10300,10300,10300,10300,0
|
|
20250124,172500,1919284100,10300,10300,10300,10300,0
|
|
20250124,172400,1919284100,10300,10300,10300,10300,0
|
|
20250124,172300,1919284100,10300,10300,10300,10300,0
|
|
20250124,172200,1919284100,10300,10300,10300,10300,0
|
|
20250124,172100,1919284100,10300,10300,10300,10300,0
|
|
20250124,172000,1919284100,10300,10300,10300,10300,0
|
|
20250124,171900,1919284100,10300,10300,10300,10300,0
|
|
20250124,171800,1919284100,10300,10300,10300,10300,0
|
|
20250124,171700,1919284100,10300,10300,10300,10300,0
|
|
20250124,171600,1919284100,10300,10300,10300,10300,0
|
|
20250124,171500,1919284100,10300,10300,10300,10300,0
|
|
20250124,171400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,171300,1919284100,10300,10300,10300,10300,0
|
|
20250124,171200,1919284100,10300,10300,10300,10300,0
|
|
20250124,171100,1919284100,10300,10300,10300,10300,0
|
|
20250124,171000,1919284100,10300,10300,10300,10300,0
|
|
20250124,170900,1919284100,10300,10300,10300,10300,0
|
|
20250124,170800,1919284100,10300,10300,10300,10300,0
|
|
20250124,170700,1919284100,10300,10300,10300,10300,0
|
|
20250124,170600,1919284100,10300,10300,10300,10300,0
|
|
20250124,170500,1919284100,10300,10300,10300,10300,0
|
|
20250124,170400,1919284100,10300,10300,10300,10300,0
|
|
20250124,170300,1919284100,10300,10300,10300,10300,0
|
|
20250124,170200,1919284100,10300,10300,10300,10300,0
|
|
20250124,170100,1919284100,10300,10300,10300,10300,0
|
|
20250124,170000,1919284100,10300,10300,10300,10300,0
|
|
20250124,165900,1919284100,10300,10300,10300,10300,0
|
|
20250124,165800,1919284100,10300,10300,10300,10300,0
|
|
20250124,165700,1919284100,10300,10300,10300,10300,0
|
|
20250124,165600,1919284100,10300,10300,10300,10300,0
|
|
20250124,165500,1919284100,10300,10300,10300,10300,0
|
|
20250124,165400,1919284100,10300,10300,10300,10300,0
|
|
20250124,165300,1919284100,10300,10300,10300,10300,0
|
|
20250124,165200,1919284100,10300,10300,10300,10300,0
|
|
20250124,165100,1919284100,10300,10300,10300,10300,0
|
|
20250124,165000,1919284100,10300,10300,10300,10300,0
|
|
20250124,164900,1919284100,10300,10300,10300,10300,0
|
|
20250124,164800,1919284100,10300,10300,10300,10300,0
|
|
20250124,164700,1919284100,10300,10300,10300,10300,0
|
|
20250124,164600,1919284100,10300,10300,10300,10300,0
|
|
20250124,164500,1919284100,10300,10300,10300,10300,0
|
|
20250124,164400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,164300,1919284100,10300,10300,10300,10300,0
|
|
20250124,164200,1919284100,10300,10300,10300,10300,0
|
|
20250124,164100,1919284100,10300,10300,10300,10300,0
|
|
20250124,164000,1919284100,10300,10300,10300,10300,0
|
|
20250124,163900,1919284100,10300,10300,10300,10300,0
|
|
20250124,163800,1919284100,10300,10300,10300,10300,0
|
|
20250124,163700,1919284100,10300,10300,10300,10300,0
|
|
20250124,163600,1919284100,10300,10300,10300,10300,0
|
|
20250124,163500,1919284100,10300,10300,10300,10300,0
|
|
20250124,163400,1919284100,10300,10300,10300,10300,0
|
|
20250124,163300,1919284100,10300,10300,10300,10300,0
|
|
20250124,163200,1919284100,10300,10300,10300,10300,0
|
|
20250124,163100,1919284100,10300,10300,10300,10300,0
|
|
20250124,163000,1919284100,10300,10300,10300,10300,0
|
|
20250124,162900,1919284100,10300,10300,10300,10300,0
|
|
20250124,162800,1919284100,10300,10300,10300,10300,0
|
|
20250124,162700,1919284100,10300,10300,10300,10300,0
|
|
20250124,162600,1919284100,10300,10300,10300,10300,0
|
|
20250124,162500,1919284100,10300,10300,10300,10300,0
|
|
20250124,162400,1919284100,10300,10300,10300,10300,0
|
|
20250124,162300,1919284100,10300,10300,10300,10300,0
|
|
20250124,162200,1919284100,10300,10300,10300,10300,0
|
|
20250124,162100,1919284100,10300,10300,10300,10300,0
|
|
20250124,162000,1919284100,10300,10300,10300,10300,0
|
|
20250124,161900,1919284100,10300,10300,10300,10300,0
|
|
20250124,161800,1919284100,10300,10300,10300,10300,0
|
|
20250124,161700,1919284100,10300,10300,10300,10300,0
|
|
20250124,161600,1919284100,10300,10300,10300,10300,0
|
|
20250124,161500,1919284100,10300,10300,10300,10300,0
|
|
20250124,161400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,161300,1919284100,10300,10300,10300,10300,0
|
|
20250124,161200,1919284100,10300,10300,10300,10300,0
|
|
20250124,161100,1919284100,10300,10300,10300,10300,0
|
|
20250124,161000,1919284100,10300,10300,10300,10300,0
|
|
20250124,160900,1919284100,10300,10300,10300,10300,0
|
|
20250124,160800,1919284100,10300,10300,10300,10300,0
|
|
20250124,160700,1919284100,10300,10300,10300,10300,0
|
|
20250124,160600,1919284100,10300,10300,10300,10300,0
|
|
20250124,160500,1919284100,10300,10300,10300,10300,0
|
|
20250124,160400,1919284100,10300,10300,10300,10300,0
|
|
20250124,160300,1919284100,10300,10300,10300,10300,0
|
|
20250124,160200,1919284100,10300,10300,10300,10300,0
|
|
20250124,160100,1919284100,10300,10300,10300,10300,0
|
|
20250124,160000,1919284100,10300,10300,10300,10300,0
|
|
20250124,155900,1919284100,10300,10300,10300,10300,0
|
|
20250124,155800,1919284100,10300,10300,10300,10300,0
|
|
20250124,155700,1919284100,10300,10300,10300,10300,0
|
|
20250124,155600,1919284100,10300,10300,10300,10300,0
|
|
20250124,155500,1919284100,10300,10300,10300,10300,0
|
|
20250124,155400,1919284100,10300,10300,10300,10300,0
|
|
20250124,155300,1919284100,10300,10300,10300,10300,0
|
|
20250124,155200,1919284100,10300,10300,10300,10300,0
|
|
20250124,155100,1919284100,10300,10300,10300,10300,0
|
|
20250124,155000,1919284100,10300,10300,10300,10300,0
|
|
20250124,154900,1919284100,10300,10300,10300,10300,0
|
|
20250124,154800,1919284100,10300,10300,10300,10300,0
|
|
20250124,154700,1919284100,10300,10300,10300,10300,0
|
|
20250124,154600,1919284100,10300,10300,10300,10300,0
|
|
20250124,154500,1919284100,10300,10300,10300,10300,0
|
|
20250124,154400,1919284100,10300,10300,10300,10300,5187
|
|
20250124,154300,1919284100,10300,10300,10300,10300,0
|
|
20250124,154200,1919284100,10300,10300,10300,10300,0
|
|
20250124,154100,1919284100,10300,10300,10300,10300,0
|
|
20250124,154000,1919284100,10300,10300,10300,10300,0
|
|
20250124,153900,1919284100,10300,10300,10300,10300,0
|
|
20250124,153800,1919284100,10300,10300,10300,10300,0
|
|
20250124,153700,1919284100,10300,10300,10300,10300,0
|
|
20250124,153600,1919284100,10300,10300,10300,10300,0
|
|
20250124,153500,1919284100,10300,10300,10300,10300,0
|
|
20250124,153400,1919284100,10300,10300,10300,10300,0
|
|
20250124,153300,1919284100,10300,10300,10300,10300,0
|
|
20250124,153200,1919284100,10300,10300,10300,10300,0
|
|
20250124,153100,1919284100,10300,10300,10300,10300,0
|
|
20250124,153000,1919284100,10300,10300,10300,10300,5187
|
|
20250124,152900,1865858000,10440,10440,10440,10440,0
|
|
20250124,152800,1865858000,10440,10440,10440,10440,0
|
|
20250124,152700,1865858000,10440,10440,10440,10440,0
|
|
20250124,152600,1865858000,10440,10440,10440,10440,0
|
|
20250124,152500,1865858000,10440,10440,10440,10440,0
|
|
20250124,152400,1865858000,10440,10440,10440,10440,0
|
|
20250124,152300,1865858000,10440,10440,10440,10440,0
|
|
20250124,152200,1865858000,10440,10440,10440,10440,0
|
|
20250124,152100,1865858000,10440,10440,10440,10440,0
|
|
20250124,152000,1865858000,10440,10440,10440,10440,0
|
|
20250124,151900,1865858000,10440,10440,10440,10430,1106
|
|
20250124,151800,1854311560,10440,10430,10440,10430,166
|
|
20250124,151700,1852580170,10430,10430,10430,10400,83
|
|
20250124,151600,1851716400,10430,10440,10440,10390,372
|
|
20250124,151500,1847838020,10440,10430,10440,10430,28
|
|
20250124,151400,1847545880,10390,10390,10440,10390,16
|
|
20250124,151300,1847379470,10440,10400,10440,10390,111
|
|
20250124,151200,1846226100,10390,10390,10390,10380,478
|
|
20250124,151100,1841259890,10390,10400,10400,10390,46
|
|
20250124,151000,1840781840,10390,10390,10400,10390,218
|
|
20250124,150900,1838516790,10390,10390,10400,10390,165
|
|
20250124,150800,1836801780,10400,10400,10410,10400,1084
|
|
20250124,150700,1825523550,10400,10410,10410,10400,290
|
|
20250124,150600,1822507480,10410,10400,10410,10400,70
|
|
20250124,150500,1821779250,10400,10400,10410,10400,454
|
|
20250124,150400,1817057550,10410,10410,10410,10400,56
|
|
20250124,150300,1816474600,10420,10410,10420,10410,8
|
|
20250124,150200,1816391300,10410,10420,10420,10410,1107
|
|
20250124,150100,1804866370,10420,10430,10430,10420,566
|
|
20250124,150000,1798966570,10430,10450,10450,10430,273
|
|
20250124,145900,1796119100,10450,10450,10450,10430,251
|
|
20250124,145800,1793500150,10450,10460,10460,10450,24
|
|
20250124,145700,1793249330,10460,10420,10460,10420,613
|
|
20250124,145600,1786861830,10420,10430,10430,10420,221
|
|
20250124,145500,1784557200,10430,10430,10430,10430,94
|
|
20250124,145400,1783576780,10430,10470,10470,10430,240
|
|
20250124,145300,1781073540,10480,10440,10480,10430,690
|
|
20250124,145200,1773870620,10440,10450,10450,10440,339
|
|
20250124,145100,1770330960,10440,10450,10460,10440,57
|
|
20250124,145000,1769735650,10440,10460,10460,10440,614
|
|
20250124,144900,1763321330,10450,10460,10460,10450,221
|
|
20250124,144800,1761009680,10460,10480,10480,10460,426
|
|
20250124,144700,1756548180,10490,10490,10490,10490,0
|
|
20250124,144600,1756548180,10490,10490,10490,10490,0
|
|
20250124,144500,1756548180,10490,10490,10490,10490,3
|
|
20250124,144400,1756516710,10490,10490,10490,10490,2
|
|
20250124,144300,1756495730,10490,10480,10490,10440,18
|
|
20250124,144200,1756307000,10440,10450,10450,10440,172
|
|
20250124,144100,1754509670,10440,10480,10480,10440,639
|
|
20250124,144000,1747838270,10440,10490,10490,10440,1329
|
|
20250124,143900,1733952210,10460,10460,10460,10450,334
|
|
20250124,143800,1730459600,10490,10490,10490,10490,13
|
|
20250124,143700,1730323230,10490,10490,10490,10490,336
|
|
20250124,143600,1726798590,10490,10490,10490,10460,52
|
|
20250124,143500,1726254610,10460,10490,10490,10460,221
|
|
20250124,143400,1723938760,10490,10480,10490,10470,160
|
|
20250124,143300,1722262320,10490,10490,10490,10480,150
|
|
20250124,143200,1720688840,10490,10500,10500,10490,229
|
|
20250124,143100,1718286430,10500,10510,10510,10500,848
|
|
20250124,143000,1709380350,10510,10510,10510,10510,281
|
|
20250124,142900,1706427040,10510,10510,10510,10510,85
|
|
20250124,142800,1705533690,10510,10510,10510,10510,7
|
|
20250124,142700,1705460120,10510,10520,10520,10510,52
|
|
20250124,142600,1704913580,10520,10520,10520,10520,0
|
|
20250124,142500,1704913580,10520,10520,10520,10520,16
|
|
20250124,142400,1704745260,10550,10540,10550,10540,200
|
|
20250124,142300,1702635360,10530,10550,10550,10530,120
|
|
20250124,142200,1701370420,10540,10530,10540,10530,21
|
|
20250124,142100,1701149180,10530,10540,10540,10530,52
|
|
20250124,142000,1700601550,10540,10570,10580,10540,112
|
|
20250124,141900,1699418880,10570,10530,10570,10530,459
|
|
20250124,141800,1694582100,10560,10530,10560,10530,1101
|
|
20250124,141700,1682986770,10530,10560,10560,10530,128
|
|
20250124,141600,1681638870,10530,10530,10530,10530,977
|
|
20250124,141500,1671351060,10560,10540,10560,10530,5
|
|
20250124,141400,1671298310,10560,10550,10560,10550,145
|
|
20250124,141300,1669767560,10550,10550,10550,10550,37
|
|
20250124,141200,1669377210,10550,10550,10550,10550,1
|
|
20250124,141100,1669366660,10520,10550,10550,10520,26
|
|
20250124,141000,1669093110,10550,10550,10550,10550,2
|
|
20250124,140900,1669072010,10510,10510,10510,10510,1
|
|
20250124,140800,1669061500,10500,10500,10500,10500,0
|
|
20250124,140700,1669061500,10500,10510,10510,10500,46
|
|
20250124,140600,1668578190,10540,10540,10540,10500,804
|
|
20250124,140500,1660127940,10550,10550,10550,10550,140
|
|
20250124,140400,1658650940,10560,10560,10560,10560,47
|
|
20250124,140300,1658154620,10560,10560,10560,10560,2
|
|
20250124,140200,1658133500,10560,10560,10560,10560,3
|
|
20250124,140100,1658101820,10550,10550,10550,10550,302
|
|
20250124,140000,1654915720,10550,10510,10550,10510,2
|
|
20250124,135900,1654894660,10550,10550,10550,10550,6
|
|
20250124,135800,1654831360,10560,10560,10560,10560,0
|
|
20250124,135700,1654831360,10560,10530,10560,10530,30
|
|
20250124,135600,1654515220,10530,10540,10540,10530,102
|
|
20250124,135500,1653441140,10560,10550,10560,10550,21
|
|
20250124,135400,1653219530,10500,10520,10520,10500,39
|
|
20250124,135300,1652809590,10520,10510,10520,10510,5
|
|
20250124,135200,1652757000,10500,10500,10500,10500,480
|
|
20250124,135100,1647717000,10500,10500,10500,10500,13
|
|
20250124,135000,1647580500,10500,10500,10500,10500,0
|
|
20250124,134900,1647580500,10500,10520,10520,10500,19
|
|
20250124,134800,1647380800,10520,10490,10520,10490,6
|
|
20250124,134700,1647317740,10490,10490,10490,10490,0
|
|
20250124,134600,1647317740,10490,10490,10490,10490,101
|
|
20250124,134500,1646258250,10490,10490,10490,10490,0
|
|
20250124,134400,1646258250,10490,10490,10490,10490,23
|
|
20250124,134300,1646016980,10490,10470,10490,10470,472
|
|
20250124,134200,1641067120,10470,10470,10470,10470,6
|
|
20250124,134100,1641004300,10450,10460,10460,10450,126
|
|
20250124,134000,1639687590,10490,10450,10490,10450,5
|
|
20250124,133900,1639635260,10490,10450,10490,10420,781
|
|
20250124,133800,1631487090,10450,10500,10500,10450,137
|
|
20250124,133700,1630050720,10500,10510,10520,10500,383
|
|
20250124,133600,1626029100,10520,10520,10520,10510,23
|
|
20250124,133500,1625787240,10520,10530,10530,10520,497
|
|
20250124,133400,1620557180,10550,10550,10550,10550,51
|
|
20250124,133300,1620019130,10550,10550,10550,10550,0
|
|
20250124,133200,1620019130,10550,10550,10550,10550,518
|
|
20250124,133100,1614554230,10550,10510,10560,10510,974
|
|
20250124,133000,1604280600,10550,10510,10550,10510,301
|
|
20250124,132900,1601115750,10520,10520,10520,10520,3
|
|
20250124,132800,1601084190,10510,10560,10560,10510,49
|
|
20250124,132700,1600568950,10560,10520,10560,10520,645
|
|
20250124,132600,1593763180,10530,10540,10540,10530,172
|
|
20250124,132500,1591952000,10540,10510,10540,10510,86
|
|
20250124,132400,1591045590,10510,10540,10540,10510,31
|
|
20250124,132300,1590719440,10500,10500,10510,10500,893
|
|
20250124,132200,1581342370,10490,10450,10500,10450,862
|
|
20250124,132100,1572320100,10490,10450,10490,10450,371
|
|
20250124,132000,1568440280,10440,10450,10450,10440,165
|
|
20250124,131900,1566717030,10460,10440,10460,10440,370
|
|
20250124,131800,1562852330,10440,10450,10450,10440,117
|
|
20250124,131700,1561630730,10450,10470,10470,10450,1378
|
|
20250124,131600,1547222870,10470,10570,10570,10470,3658
|
|
20250124,131500,1508823820,10510,10510,10510,10510,0
|
|
20250124,131400,1508823820,10510,10580,10580,10510,2188
|
|
20250124,131300,1485790750,10580,10580,10580,10580,23
|
|
20250124,131200,1485547410,10610,10610,10610,10610,1
|
|
20250124,131100,1485536800,10580,10580,10580,10580,0
|
|
20250124,131000,1485536800,10580,10580,10580,10580,0
|
|
20250124,130900,1485536800,10580,10580,10580,10580,281
|
|
20250124,130800,1482563820,10610,10570,10610,10540,3171
|
|
20250124,130700,1449110570,10610,10600,10610,10570,1402
|
|
20250124,130600,1434272940,10600,10600,10620,10600,114
|
|
20250124,130500,1433064520,10590,10590,10590,10590,430
|
|
20250124,130400,1428510820,10600,10600,10600,10600,595
|
|
20250124,130300,1422203820,10620,10600,10620,10600,22
|
|
20250124,130200,1421970520,10600,10620,10620,10600,133
|
|
20250124,130100,1420559060,10620,10620,10620,10620,4
|
|
20250124,130000,1420516580,10600,10640,10640,10600,121
|
|
20250124,125900,1419231880,10610,10610,10610,10610,0
|
|
20250124,125800,1419231880,10610,10610,10610,10610,105
|
|
20250124,125700,1418117830,10640,10630,10640,10630,2
|
|
20250124,125600,1418096560,10630,10630,10630,10630,0
|
|
20250124,125500,1418096560,10630,10630,10630,10630,2
|
|
20250124,125400,1418075300,10640,10640,10640,10640,0
|
|
20250124,125300,1418075300,10640,10640,10640,10640,0
|
|
20250124,125200,1418075300,10640,10640,10640,10640,1
|
|
20250124,125100,1418064660,10600,10610,10610,10600,5
|
|
20250124,125000,1418011640,10610,10610,10610,10610,6
|
|
20250124,124900,1417947980,10600,10600,10600,10600,1
|
|
20250124,124800,1417937380,10610,10630,10630,10610,803
|
|
20250124,124700,1409410890,10640,10630,10640,10630,961
|
|
20250124,124600,1399195450,10640,10640,10640,10640,2099
|
|
20250124,124500,1376862090,10640,10640,10640,10640,1
|
|
20250124,124400,1376851450,10630,10630,10630,10630,100
|
|
20250124,124300,1375788450,10610,10610,10610,10610,0
|
|
20250124,124200,1375788450,10610,10610,10610,10610,484
|
|
20250124,124100,1370653210,10640,10640,10640,10640,8
|
|
20250124,124000,1370568090,10640,10600,10650,10600,95
|
|
20250124,123900,1369557360,10600,10630,10630,10600,64
|
|
20250124,123800,1368878270,10630,10630,10630,10630,0
|
|
20250124,123700,1368878270,10630,10630,10630,10600,22
|
|
20250124,123600,1368644440,10600,10600,10600,10600,91
|
|
20250124,123500,1367679840,10630,10630,10630,10630,150
|
|
20250124,123400,1366085340,10660,10620,10660,10610,471
|
|
20250124,123300,1361086130,10660,10660,10660,10660,1
|
|
20250124,123200,1361075470,10650,10650,10650,10650,0
|
|
20250124,123100,1361075470,10650,10650,10650,10650,0
|
|
20250124,123000,1361075470,10650,10660,10660,10650,186
|
|
20250124,122900,1359093640,10670,10670,10670,10620,11
|
|
20250124,122800,1358976570,10670,10670,10670,10670,0
|
|
20250124,122700,1358976570,10670,10670,10670,10670,1
|
|
20250124,122600,1358965900,10610,10670,10670,10610,244
|
|
20250124,122500,1356374420,10660,10620,10660,10610,137
|
|
20250124,122400,1354919970,10610,10610,10610,10610,105
|
|
20250124,122300,1353805920,10610,10610,10610,10610,358
|
|
20250124,122200,1350007540,10650,10610,10650,10610,201
|
|
20250124,122100,1347874890,10630,10630,10630,10630,15
|
|
20250124,122000,1347715440,10630,10600,10630,10600,476
|
|
20250124,121900,1342657810,10600,10610,10610,10600,200
|
|
20250124,121800,1340537490,10630,10630,10630,10620,98
|
|
20250124,121700,1339495840,10650,10640,10660,10630,279
|
|
20250124,121600,1336529600,10630,10640,10640,10630,245
|
|
20250124,121500,1333924450,10650,10650,10650,10650,0
|
|
20250124,121400,1333924450,10650,10650,10650,10650,6
|
|
20250124,121300,1333860550,10650,10650,10670,10650,140
|
|
20250124,121200,1332369530,10650,10670,10680,10650,24
|
|
20250124,121100,1332113580,10670,10670,10670,10670,0
|
|
20250124,121000,1332113580,10670,10660,10670,10660,100
|
|
20250124,120900,1331047460,10660,10660,10660,10660,0
|
|
20250124,120800,1331047460,10660,10660,10660,10660,0
|
|
20250124,120700,1331047460,10660,10660,10660,10660,20
|
|
20250124,120600,1330834260,10660,10650,10660,10640,104
|
|
20250124,120500,1329727670,10650,10650,10650,10650,50
|
|
20250124,120400,1329195170,10640,10640,10640,10640,27
|
|
20250124,120300,1328907890,10630,10630,10630,10630,30
|
|
20250124,120200,1328588990,10620,10620,10620,10620,110
|
|
20250124,120100,1327420790,10620,10620,10620,10620,3
|
|
20250124,120000,1327388930,10590,10590,10590,10590,0
|
|
20250124,115900,1327388930,10590,10590,10590,10590,0
|
|
20250124,115800,1327388930,10590,10600,10600,10590,159
|
|
20250124,115700,1325704500,10600,10640,10640,10600,18
|
|
20250124,115600,1325513060,10650,10650,10650,10650,0
|
|
20250124,115500,1325513060,10650,10640,10650,10640,2
|
|
20250124,115400,1325491770,10640,10640,10640,10640,55
|
|
20250124,115300,1324906570,10640,10640,10640,10640,3
|
|
20250124,115200,1324874650,10590,10590,10590,10590,0
|
|
20250124,115100,1324874650,10590,10590,10590,10590,255
|
|
20250124,115000,1322174200,10590,10590,10590,10590,1
|
|
20250124,114900,1322163610,10660,10600,10660,10590,372
|
|
20250124,114800,1318220960,10660,10660,10660,10660,0
|
|
20250124,114700,1318220960,10660,10660,10660,10590,104
|
|
20250124,114600,1317117440,10640,10630,10640,10630,137
|
|
20250124,114500,1315659820,10590,10580,10620,10580,116
|
|
20250124,114400,1314428390,10580,10580,10580,10580,31
|
|
20250124,114300,1314100410,10580,10600,10600,10580,219
|
|
20250124,114200,1311781390,10600,10630,10630,10600,30
|
|
20250124,114100,1311462610,10630,10630,10630,10630,1
|
|
20250124,114000,1311451980,10580,10580,10580,10580,4
|
|
20250124,113900,1311409660,10570,10570,10570,10570,0
|
|
20250124,113800,1311409660,10570,10650,10650,10570,2990
|
|
20250124,113700,1279746920,10650,10670,10670,10650,28
|
|
20250124,113600,1279448360,10670,10670,10670,10670,50
|
|
20250124,113500,1278914860,10670,10670,10670,10670,205
|
|
20250124,113400,1276727510,10670,10670,10670,10670,1
|
|
20250124,113300,1276716840,10640,10640,10640,10640,67
|
|
20250124,113200,1276003960,10640,10630,10640,10630,61
|
|
20250124,113100,1275354930,10640,10640,10640,10600,701
|
|
20250124,113000,1267919780,10630,10700,10700,10630,1343
|
|
20250124,112900,1253580680,10700,10710,10710,10700,189
|
|
20250124,112800,1251557380,10710,10710,10710,10710,3
|
|
20250124,112700,1251525250,10710,10700,10710,10700,105
|
|
20250124,112600,1250400750,10700,10700,10700,10700,956
|
|
20250124,112500,1240171550,10700,10670,10700,10670,232
|
|
20250124,112400,1237691730,10630,10640,10640,10630,222
|
|
20250124,112300,1235330620,10630,10630,10630,10630,2
|
|
20250124,112200,1235309360,10620,10610,10620,10610,328
|
|
20250124,112100,1231828010,10620,10610,10620,10610,30
|
|
20250124,112000,1231509650,10610,10610,10610,10610,179
|
|
20250124,111900,1229610460,10620,10620,10620,10620,33
|
|
20250124,111800,1229260000,10620,10640,10640,10620,123
|
|
20250124,111700,1227953680,10640,10650,10650,10640,194
|
|
20250124,111600,1225888640,10660,10650,10660,10650,21
|
|
20250124,111500,1225664980,10650,10650,10650,10650,6
|
|
20250124,111400,1225601080,10640,10640,10640,10640,0
|
|
20250124,111300,1225601080,10640,10650,10650,10640,180
|
|
20250124,111200,1223685870,10650,10650,10650,10650,15
|
|
20250124,111100,1223526120,10640,10660,10670,10640,483
|
|
20250124,111000,1218379200,10660,10660,10660,10660,20
|
|
20250124,110900,1218166000,10670,10670,10670,10670,132
|
|
20250124,110800,1216757560,10670,10670,10680,10670,224
|
|
20250124,110700,1214367460,10670,10660,10670,10660,342
|
|
20250124,110600,1210720150,10660,10640,10660,10640,107
|
|
20250124,110500,1209581590,10650,10650,10650,10650,15
|
|
20250124,110400,1209421840,10670,10660,10670,10660,364
|
|
20250124,110300,1205538100,10670,10660,10670,10660,41
|
|
20250124,110200,1205101030,10660,10660,10660,10660,20
|
|
20250124,110100,1204887830,10660,10640,10660,10640,596
|
|
20250124,110000,1198545790,10620,10600,10620,10600,32
|
|
20250124,105900,1198206050,10600,10630,10630,10600,279
|
|
20250124,105800,1195244300,10630,10650,10650,10630,65
|
|
20250124,105700,1194552690,10650,10670,10670,10650,202
|
|
20250124,105600,1192397890,10700,10660,10710,10660,164
|
|
20250124,105500,1190645270,10680,10670,10680,10660,394
|
|
20250124,105400,1186442720,10680,10690,10690,10680,163
|
|
20250124,105300,1184701570,10650,10690,10700,10640,286
|
|
20250124,105200,1181654290,10640,10640,10640,10640,19
|
|
20250124,105100,1181452130,10590,10590,10590,10590,83
|
|
20250124,105000,1180573160,10590,10590,10630,10590,59
|
|
20250124,104900,1179947350,10580,10580,10580,10580,1
|
|
20250124,104800,1179936770,10580,10590,10590,10580,250
|
|
20250124,104700,1177291680,10580,10600,10600,10580,674
|
|
20250124,104600,1170156790,10600,10590,10650,10590,16
|
|
20250124,104500,1169986600,10600,10620,10660,10600,1938
|
|
20250124,104400,1149439230,10610,10630,10700,10610,608
|
|
20250124,104300,1142981820,10630,10680,10680,10630,254
|
|
20250124,104200,1140274170,10680,10680,10680,10680,0
|
|
20250124,104100,1140274170,10680,10680,10680,10630,49
|
|
20250124,104000,1139752350,10630,10680,10680,10630,1279
|
|
20250124,103900,1126134040,10680,10680,10680,10680,268
|
|
20250124,103800,1123271800,10680,10740,10740,10680,181
|
|
20250124,103700,1121337830,10740,10730,10740,10730,200
|
|
20250124,103600,1119189870,10740,10740,10740,10740,29
|
|
20250124,103500,1118878410,10740,10740,10740,10740,1
|
|
20250124,103400,1118867670,10690,10740,10740,10690,14
|
|
20250124,103300,1118717410,10740,10740,10740,10740,35
|
|
20250124,103200,1118341510,10740,10670,10740,10670,230
|
|
20250124,103100,1115877080,10670,10670,10670,10670,1170
|
|
20250124,103000,1103393180,10670,10670,10670,10670,0
|
|
20250124,102900,1103393180,10670,10680,10680,10670,1011
|
|
20250124,102800,1092598920,10690,10680,10720,10680,199
|
|
20250124,102700,1090472400,10680,10720,10720,10680,692
|
|
20250124,102600,1083076110,10730,10690,10730,10690,379
|
|
20250124,102500,1079024560,10690,10760,10760,10690,104
|
|
20250124,102400,1077905800,10760,10680,10760,10680,10
|
|
20250124,102300,1077798600,10670,10670,10670,10670,2
|
|
20250124,102200,1077777260,10760,10660,10760,10660,2
|
|
20250124,102100,1077755840,10650,10700,10700,10640,2151
|
|
20250124,102000,1054826530,10700,10730,10730,10700,1207
|
|
20250124,101900,1041905260,10760,10760,10760,10760,93
|
|
20250124,101800,1040904580,10720,10720,10720,10720,3
|
|
20250124,101700,1040872420,10720,10720,10720,10700,1374
|
|
20250124,101600,1026148800,10700,10730,10740,10700,1262
|
|
20250124,101500,1012623060,10730,10780,10780,10730,1005
|
|
20250124,101400,1001829360,10780,10760,10780,10760,50
|
|
20250124,101300,1001290820,10710,10710,10760,10710,431
|
|
20250124,101200,996672860,10710,10730,10730,10710,1839
|
|
20250124,101100,976958340,10730,10730,10730,10730,6
|
|
20250124,101000,976893960,10720,10750,10760,10720,298
|
|
20250124,100900,973695860,10790,10820,10820,10790,476
|
|
20250124,100800,968559500,10800,10850,10850,10800,415
|
|
20250124,100700,964073410,10840,10850,10850,10810,205
|
|
20250124,100600,961853690,10860,10860,10860,10860,0
|
|
20250124,100500,961853690,10860,10860,10860,10860,0
|
|
20250124,100400,961853690,10860,10820,10860,10820,430
|
|
20250124,100300,957200730,10820,10870,10870,10820,358
|
|
20250124,100200,953311880,10900,10890,10900,10890,91
|
|
20250124,100100,952320110,10870,10870,10870,10870,6
|
|
20250124,100000,952254890,10870,10860,10870,10860,19
|
|
20250124,095900,952048540,10810,10800,10810,10800,98
|
|
20250124,095800,950990120,10800,10870,10880,10800,503
|
|
20250124,095700,945532970,10870,10880,10900,10870,3356
|
|
20250124,095600,909052500,10920,10870,10920,10870,557
|
|
20250124,095500,902991510,10930,10890,10930,10870,1008
|
|
20250124,095400,892026200,10930,10940,10940,10900,1549
|
|
20250124,095300,875121530,10940,10900,10940,10900,604
|
|
20250124,095200,868531010,10870,10890,10900,10870,503
|
|
20250124,095100,863056810,10890,10870,10890,10870,151
|
|
20250124,095000,861413470,10870,10750,10900,10710,2157
|
|
20250124,094900,838145640,10760,10790,10790,10720,350
|
|
20250124,094800,834384050,10720,10750,10750,10720,1856
|
|
20250124,094700,814474940,10750,10780,10790,10750,165
|
|
20250124,094600,812696260,10780,10800,10800,10730,305
|
|
20250124,094500,809421940,10800,10800,10800,10800,44
|
|
20250124,094400,808946740,10750,10800,10810,10750,261
|
|
20250124,094300,806138330,10750,10780,10800,10750,431
|
|
20250124,094200,801504130,10830,10770,10830,10770,172
|
|
20250124,094100,799643810,10740,10770,10770,10740,391
|
|
20250124,094000,795440560,10770,10860,10860,10770,181
|
|
20250124,093900,793487050,10790,10850,10860,10790,545
|
|
20250124,093800,787574600,10850,10800,10900,10770,749
|
|
20250124,093700,779433660,10740,10800,10800,10740,1082
|
|
20250124,093600,767784170,10800,10780,10800,10740,1249
|
|
20250124,093500,754297640,10740,10710,10780,10700,579
|
|
20250124,093400,748084840,10700,10690,10700,10690,2
|
|
20250124,093300,748063450,10660,10740,10740,10660,238
|
|
20250124,093200,745515780,10720,10680,10720,10680,770
|
|
20250124,093100,737277270,10690,10600,10690,10600,1048
|
|
20250124,093000,726105620,10600,10610,10640,10540,3353
|
|
20250124,092900,690622700,10610,10620,10640,10610,1534
|
|
20250124,092800,674314960,10620,10660,10660,10620,1784
|
|
20250124,092700,655350090,10630,10630,10660,10620,338
|
|
20250124,092600,651757280,10660,10650,10660,10620,458
|
|
20250124,092500,646887430,10650,10620,10650,10620,685
|
|
20250124,092400,639602280,10620,10640,10640,10620,2077
|
|
20250124,092300,617528660,10640,10620,10640,10620,660
|
|
20250124,092200,610513180,10620,10650,10670,10620,1249
|
|
20250124,092100,597231500,10690,10670,10720,10630,1000
|
|
20250124,092000,586564080,10620,10650,10700,10620,1282
|
|
20250124,091900,572924330,10650,10650,10700,10640,918
|
|
20250124,091800,563146900,10640,10820,10820,10620,5226
|
|
20250124,091700,506878190,10900,10900,10900,10810,3603
|
|
20250124,091600,467821030,10900,10890,10900,10880,558
|
|
20250124,091500,461746060,10890,10900,10900,10890,521
|
|
20250124,091400,456070380,10890,10970,10970,10890,131
|
|
20250124,091300,454639350,10970,10950,10980,10880,501
|
|
20250124,091200,449162390,10950,10950,10950,10890,578
|
|
20250124,091100,442845050,10960,10940,10960,10870,432
|
|
20250124,091000,438118910,10940,10920,10950,10860,892
|
|
20250124,090900,428381240,10860,10950,10980,10860,1383
|
|
20250124,090800,413347860,10890,10880,11020,10880,3360
|
|
20250124,090700,376695940,10890,10880,10960,10880,1037
|
|
20250124,090600,365401850,10880,10950,10950,10880,1625
|
|
20250124,090500,347650020,10930,10910,11000,10910,828
|
|
20250124,090400,338588960,10860,10910,10950,10860,3806
|
|
20250124,090300,297133880,10930,11010,11020,10910,8189
|
|
20250124,090200,207218910,11010,11040,11090,11010,3502
|
|
20250124,090100,168609770,11090,11060,11150,11000,5911
|
|
20250124,090000,103238540,11060,11060,11080,11010,9234
|