624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192100,1477615095,3110,3110,3110,3110,11092
|
|
20250124,192000,1477615095,3110,3110,3110,3110,0
|
|
20250124,191900,1477615095,3110,3110,3110,3110,0
|
|
20250124,191800,1477615095,3110,3110,3110,3110,0
|
|
20250124,191700,1477615095,3110,3110,3110,3110,0
|
|
20250124,191600,1477615095,3110,3110,3110,3110,0
|
|
20250124,191500,1477615095,3110,3110,3110,3110,0
|
|
20250124,191400,1477615095,3110,3110,3110,3110,0
|
|
20250124,191300,1477615095,3110,3110,3110,3110,0
|
|
20250124,191200,1477615095,3110,3110,3110,3110,0
|
|
20250124,191100,1477615095,3110,3110,3110,3110,0
|
|
20250124,191000,1477615095,3110,3110,3110,3110,0
|
|
20250124,190900,1477615095,3110,3110,3110,3110,0
|
|
20250124,190800,1477615095,3110,3110,3110,3110,0
|
|
20250124,190700,1477615095,3110,3110,3110,3110,0
|
|
20250124,190600,1477615095,3110,3110,3110,3110,0
|
|
20250124,190500,1477615095,3110,3110,3110,3110,0
|
|
20250124,190400,1477615095,3110,3110,3110,3110,0
|
|
20250124,190300,1477615095,3110,3110,3110,3110,0
|
|
20250124,190200,1477615095,3110,3110,3110,3110,0
|
|
20250124,190100,1477615095,3110,3110,3110,3110,0
|
|
20250124,190000,1477615095,3110,3110,3110,3110,0
|
|
20250124,185900,1477615095,3110,3110,3110,3110,0
|
|
20250124,185800,1477615095,3110,3110,3110,3110,0
|
|
20250124,185700,1477615095,3110,3110,3110,3110,0
|
|
20250124,185600,1477615095,3110,3110,3110,3110,0
|
|
20250124,185500,1477615095,3110,3110,3110,3110,0
|
|
20250124,185400,1477615095,3110,3110,3110,3110,0
|
|
20250124,185300,1477615095,3110,3110,3110,3110,0
|
|
20250124,185200,1477615095,3110,3110,3110,3110,0
|
|
20250124,185100,1477615095,3110,3110,3110,3110,11092
|
|
20250124,185000,1477615095,3110,3110,3110,3110,0
|
|
20250124,184900,1477615095,3110,3110,3110,3110,0
|
|
20250124,184800,1477615095,3110,3110,3110,3110,0
|
|
20250124,184700,1477615095,3110,3110,3110,3110,0
|
|
20250124,184600,1477615095,3110,3110,3110,3110,0
|
|
20250124,184500,1477615095,3110,3110,3110,3110,0
|
|
20250124,184400,1477615095,3110,3110,3110,3110,0
|
|
20250124,184300,1477615095,3110,3110,3110,3110,0
|
|
20250124,184200,1477615095,3110,3110,3110,3110,0
|
|
20250124,184100,1477615095,3110,3110,3110,3110,0
|
|
20250124,184000,1477615095,3110,3110,3110,3110,0
|
|
20250124,183900,1477615095,3110,3110,3110,3110,0
|
|
20250124,183800,1477615095,3110,3110,3110,3110,0
|
|
20250124,183700,1477615095,3110,3110,3110,3110,0
|
|
20250124,183600,1477615095,3110,3110,3110,3110,0
|
|
20250124,183500,1477615095,3110,3110,3110,3110,0
|
|
20250124,183400,1477615095,3110,3110,3110,3110,0
|
|
20250124,183300,1477615095,3110,3110,3110,3110,0
|
|
20250124,183200,1477615095,3110,3110,3110,3110,0
|
|
20250124,183100,1477615095,3110,3110,3110,3110,0
|
|
20250124,183000,1477615095,3110,3110,3110,3110,0
|
|
20250124,182900,1477615095,3110,3110,3110,3110,0
|
|
20250124,182800,1477615095,3110,3110,3110,3110,0
|
|
20250124,182700,1477615095,3110,3110,3110,3110,0
|
|
20250124,182600,1477615095,3110,3110,3110,3110,0
|
|
20250124,182500,1477615095,3110,3110,3110,3110,0
|
|
20250124,182400,1477615095,3110,3110,3110,3110,0
|
|
20250124,182300,1477615095,3110,3110,3110,3110,0
|
|
20250124,182200,1477615095,3110,3110,3110,3110,0
|
|
20250124,182100,1477615095,3110,3110,3110,3110,11092
|
|
20250124,182000,1477615095,3110,3110,3110,3110,0
|
|
20250124,181900,1477615095,3110,3110,3110,3110,0
|
|
20250124,181800,1477615095,3110,3110,3110,3110,0
|
|
20250124,181700,1477615095,3110,3110,3110,3110,0
|
|
20250124,181600,1477615095,3110,3110,3110,3110,0
|
|
20250124,181500,1477615095,3110,3110,3110,3110,0
|
|
20250124,181400,1477615095,3110,3110,3110,3110,0
|
|
20250124,181300,1477615095,3110,3110,3110,3110,0
|
|
20250124,181200,1477615095,3110,3110,3110,3110,0
|
|
20250124,181100,1477615095,3110,3110,3110,3110,0
|
|
20250124,181000,1477615095,3110,3110,3110,3110,0
|
|
20250124,180900,1477615095,3110,3110,3110,3110,0
|
|
20250124,180800,1477615095,3110,3110,3110,3110,0
|
|
20250124,180700,1477615095,3110,3110,3110,3110,0
|
|
20250124,180600,1477615095,3110,3110,3110,3110,0
|
|
20250124,180500,1477615095,3110,3110,3110,3110,0
|
|
20250124,180400,1477615095,3110,3110,3110,3110,0
|
|
20250124,180300,1477615095,3110,3110,3110,3110,0
|
|
20250124,180200,1477615095,3110,3110,3110,3110,0
|
|
20250124,180100,1477615095,3110,3110,3110,3110,0
|
|
20250124,180000,1477615095,3110,3110,3110,3110,0
|
|
20250124,175900,1477615095,3110,3110,3110,3110,0
|
|
20250124,175800,1477615095,3110,3110,3110,3110,0
|
|
20250124,175700,1477615095,3110,3110,3110,3110,0
|
|
20250124,175600,1477615095,3110,3110,3110,3110,0
|
|
20250124,175500,1477615095,3110,3110,3110,3110,0
|
|
20250124,175400,1477615095,3110,3110,3110,3110,0
|
|
20250124,175300,1477615095,3110,3110,3110,3110,0
|
|
20250124,175200,1477615095,3110,3110,3110,3110,0
|
|
20250124,175100,1477615095,3110,3110,3110,3110,11092
|
|
20250124,175000,1477615095,3110,3110,3110,3110,0
|
|
20250124,174900,1477615095,3110,3110,3110,3110,0
|
|
20250124,174800,1477615095,3110,3110,3110,3110,0
|
|
20250124,174700,1477615095,3110,3110,3110,3110,0
|
|
20250124,174600,1477615095,3110,3110,3110,3110,0
|
|
20250124,174500,1477615095,3110,3110,3110,3110,0
|
|
20250124,174400,1477615095,3110,3110,3110,3110,0
|
|
20250124,174300,1477615095,3110,3110,3110,3110,0
|
|
20250124,174200,1477615095,3110,3110,3110,3110,0
|
|
20250124,174100,1477615095,3110,3110,3110,3110,0
|
|
20250124,174000,1477615095,3110,3110,3110,3110,0
|
|
20250124,173900,1477615095,3110,3110,3110,3110,0
|
|
20250124,173800,1477615095,3110,3110,3110,3110,0
|
|
20250124,173700,1477615095,3110,3110,3110,3110,0
|
|
20250124,173600,1477615095,3110,3110,3110,3110,0
|
|
20250124,173500,1477615095,3110,3110,3110,3110,0
|
|
20250124,173400,1477615095,3110,3110,3110,3110,0
|
|
20250124,173300,1477615095,3110,3110,3110,3110,0
|
|
20250124,173200,1477615095,3110,3110,3110,3110,0
|
|
20250124,173100,1477615095,3110,3110,3110,3110,0
|
|
20250124,173000,1477615095,3110,3110,3110,3110,0
|
|
20250124,172900,1477615095,3110,3110,3110,3110,0
|
|
20250124,172800,1477615095,3110,3110,3110,3110,0
|
|
20250124,172700,1477615095,3110,3110,3110,3110,0
|
|
20250124,172600,1477615095,3110,3110,3110,3110,0
|
|
20250124,172500,1477615095,3110,3110,3110,3110,0
|
|
20250124,172400,1477615095,3110,3110,3110,3110,0
|
|
20250124,172300,1477615095,3110,3110,3110,3110,0
|
|
20250124,172200,1477615095,3110,3110,3110,3110,0
|
|
20250124,172100,1477615095,3110,3110,3110,3110,11092
|
|
20250124,172000,1477615095,3110,3110,3110,3110,0
|
|
20250124,171900,1477615095,3110,3110,3110,3110,0
|
|
20250124,171800,1477615095,3110,3110,3110,3110,0
|
|
20250124,171700,1477615095,3110,3110,3110,3110,0
|
|
20250124,171600,1477615095,3110,3110,3110,3110,0
|
|
20250124,171500,1477615095,3110,3110,3110,3110,0
|
|
20250124,171400,1477615095,3110,3110,3110,3110,0
|
|
20250124,171300,1477615095,3110,3110,3110,3110,0
|
|
20250124,171200,1477615095,3110,3110,3110,3110,0
|
|
20250124,171100,1477615095,3110,3110,3110,3110,0
|
|
20250124,171000,1477615095,3110,3110,3110,3110,0
|
|
20250124,170900,1477615095,3110,3110,3110,3110,0
|
|
20250124,170800,1477615095,3110,3110,3110,3110,0
|
|
20250124,170700,1477615095,3110,3110,3110,3110,0
|
|
20250124,170600,1477615095,3110,3110,3110,3110,0
|
|
20250124,170500,1477615095,3110,3110,3110,3110,0
|
|
20250124,170400,1477615095,3110,3110,3110,3110,0
|
|
20250124,170300,1477615095,3110,3110,3110,3110,0
|
|
20250124,170200,1477615095,3110,3110,3110,3110,0
|
|
20250124,170100,1477615095,3110,3110,3110,3110,0
|
|
20250124,170000,1477615095,3110,3110,3110,3110,0
|
|
20250124,165900,1477615095,3110,3110,3110,3110,0
|
|
20250124,165800,1477615095,3110,3110,3110,3110,0
|
|
20250124,165700,1477615095,3110,3110,3110,3110,0
|
|
20250124,165600,1477615095,3110,3110,3110,3110,0
|
|
20250124,165500,1477615095,3110,3110,3110,3110,0
|
|
20250124,165400,1477615095,3110,3110,3110,3110,0
|
|
20250124,165300,1477615095,3110,3110,3110,3110,0
|
|
20250124,165200,1477615095,3110,3110,3110,3110,0
|
|
20250124,165100,1477615095,3110,3110,3110,3110,11092
|
|
20250124,165000,1477615095,3110,3110,3110,3110,0
|
|
20250124,164900,1477615095,3110,3110,3110,3110,0
|
|
20250124,164800,1477615095,3110,3110,3110,3110,0
|
|
20250124,164700,1477615095,3110,3110,3110,3110,0
|
|
20250124,164600,1477615095,3110,3110,3110,3110,0
|
|
20250124,164500,1477615095,3110,3110,3110,3110,0
|
|
20250124,164400,1477615095,3110,3110,3110,3110,0
|
|
20250124,164300,1477615095,3110,3110,3110,3110,0
|
|
20250124,164200,1477615095,3110,3110,3110,3110,0
|
|
20250124,164100,1477615095,3110,3110,3110,3110,0
|
|
20250124,164000,1477615095,3110,3110,3110,3110,0
|
|
20250124,163900,1477615095,3110,3110,3110,3110,0
|
|
20250124,163800,1477615095,3110,3110,3110,3110,0
|
|
20250124,163700,1477615095,3110,3110,3110,3110,0
|
|
20250124,163600,1477615095,3110,3110,3110,3110,0
|
|
20250124,163500,1477615095,3110,3110,3110,3110,0
|
|
20250124,163400,1477615095,3110,3110,3110,3110,0
|
|
20250124,163300,1477615095,3110,3110,3110,3110,0
|
|
20250124,163200,1477615095,3110,3110,3110,3110,0
|
|
20250124,163100,1477615095,3110,3110,3110,3110,0
|
|
20250124,163000,1477615095,3110,3110,3110,3110,0
|
|
20250124,162900,1477615095,3110,3110,3110,3110,0
|
|
20250124,162800,1477615095,3110,3110,3110,3110,0
|
|
20250124,162700,1477615095,3110,3110,3110,3110,0
|
|
20250124,162600,1477615095,3110,3110,3110,3110,0
|
|
20250124,162500,1477615095,3110,3110,3110,3110,0
|
|
20250124,162400,1477615095,3110,3110,3110,3110,0
|
|
20250124,162300,1477615095,3110,3110,3110,3110,0
|
|
20250124,162200,1477615095,3110,3110,3110,3110,0
|
|
20250124,162100,1477615095,3110,3110,3110,3110,11092
|
|
20250124,162000,1477615095,3110,3110,3110,3110,0
|
|
20250124,161900,1477615095,3110,3110,3110,3110,0
|
|
20250124,161800,1477615095,3110,3110,3110,3110,0
|
|
20250124,161700,1477615095,3110,3110,3110,3110,0
|
|
20250124,161600,1477615095,3110,3110,3110,3110,0
|
|
20250124,161500,1477615095,3110,3110,3110,3110,0
|
|
20250124,161400,1477615095,3110,3110,3110,3110,0
|
|
20250124,161300,1477615095,3110,3110,3110,3110,0
|
|
20250124,161200,1477615095,3110,3110,3110,3110,0
|
|
20250124,161100,1477615095,3110,3110,3110,3110,0
|
|
20250124,161000,1477615095,3110,3110,3110,3110,0
|
|
20250124,160900,1477615095,3110,3110,3110,3110,0
|
|
20250124,160800,1477615095,3110,3110,3110,3110,0
|
|
20250124,160700,1477615095,3110,3110,3110,3110,0
|
|
20250124,160600,1477615095,3110,3110,3110,3110,0
|
|
20250124,160500,1477615095,3110,3110,3110,3110,0
|
|
20250124,160400,1477615095,3110,3110,3110,3110,0
|
|
20250124,160300,1477615095,3110,3110,3110,3110,0
|
|
20250124,160200,1477615095,3110,3110,3110,3110,0
|
|
20250124,160100,1477615095,3110,3110,3110,3110,0
|
|
20250124,160000,1477615095,3110,3110,3110,3110,0
|
|
20250124,155900,1477615095,3110,3110,3110,3110,0
|
|
20250124,155800,1477615095,3110,3110,3110,3110,0
|
|
20250124,155700,1477615095,3110,3110,3110,3110,0
|
|
20250124,155600,1477615095,3110,3110,3110,3110,0
|
|
20250124,155500,1477615095,3110,3110,3110,3110,0
|
|
20250124,155400,1477615095,3110,3110,3110,3110,0
|
|
20250124,155300,1477615095,3110,3110,3110,3110,0
|
|
20250124,155200,1477615095,3110,3110,3110,3110,0
|
|
20250124,155100,1477615095,3110,3110,3110,3110,11092
|
|
20250124,155000,1477615095,3110,3110,3110,3110,0
|
|
20250124,154900,1477615095,3110,3110,3110,3110,0
|
|
20250124,154800,1477615095,3110,3110,3110,3110,0
|
|
20250124,154700,1477615095,3110,3110,3110,3110,0
|
|
20250124,154600,1477615095,3110,3110,3110,3110,0
|
|
20250124,154500,1477615095,3110,3110,3110,3110,0
|
|
20250124,154400,1477615095,3110,3110,3110,3110,0
|
|
20250124,154300,1477615095,3110,3110,3110,3110,0
|
|
20250124,154200,1477615095,3110,3110,3110,3110,0
|
|
20250124,154100,1477615095,3110,3110,3110,3110,0
|
|
20250124,154000,1477615095,3110,3110,3110,3110,0
|
|
20250124,153900,1477615095,3110,3110,3110,3110,0
|
|
20250124,153800,1477615095,3110,3110,3110,3110,0
|
|
20250124,153700,1477615095,3110,3110,3110,3110,0
|
|
20250124,153600,1477615095,3110,3110,3110,3110,0
|
|
20250124,153500,1477615095,3110,3110,3110,3110,0
|
|
20250124,153400,1477615095,3110,3110,3110,3110,0
|
|
20250124,153300,1477615095,3110,3110,3110,3110,0
|
|
20250124,153200,1477615095,3110,3110,3110,3110,0
|
|
20250124,153100,1477615095,3110,3110,3110,3110,0
|
|
20250124,153000,1477615095,3110,3110,3110,3110,11092
|
|
20250124,152900,1443118975,3105,3105,3105,3105,0
|
|
20250124,152800,1443118975,3105,3105,3105,3105,0
|
|
20250124,152700,1443118975,3105,3105,3105,3105,0
|
|
20250124,152600,1443118975,3105,3105,3105,3105,0
|
|
20250124,152500,1443118975,3105,3105,3105,3105,0
|
|
20250124,152400,1443118975,3105,3105,3105,3105,0
|
|
20250124,152300,1443118975,3105,3105,3105,3105,0
|
|
20250124,152200,1443118975,3105,3105,3105,3105,0
|
|
20250124,152100,1443118975,3105,3105,3105,3105,0
|
|
20250124,152000,1443118975,3105,3105,3105,3105,0
|
|
20250124,151900,1443118975,3105,3125,3125,3105,391
|
|
20250124,151800,1441901850,3130,3120,3130,3120,1197
|
|
20250124,151700,1438166260,3120,3105,3120,3105,2114
|
|
20250124,151600,1431591340,3120,3120,3120,3120,0
|
|
20250124,151500,1431591340,3120,3120,3120,3110,74
|
|
20250124,151400,1431361080,3120,3120,3120,3120,28
|
|
20250124,151300,1431273720,3120,3120,3120,3120,300
|
|
20250124,151200,1430337720,3120,3115,3120,3115,562
|
|
20250124,151100,1428584315,3115,3110,3115,3110,203
|
|
20250124,151000,1427952970,3120,3120,3120,3120,0
|
|
20250124,150900,1427952970,3120,3110,3120,3105,1942
|
|
20250124,150800,1421918480,3110,3110,3130,3105,1783
|
|
20250124,150700,1416376055,3110,3115,3120,3105,2130
|
|
20250124,150600,1409748315,3115,3110,3120,3110,2482
|
|
20250124,150500,1402021535,3110,3110,3120,3110,2100
|
|
20250124,150400,1395486575,3120,3105,3125,3105,2117
|
|
20250124,150300,1388904015,3105,3105,3110,3105,1840
|
|
20250124,150200,1383188615,3105,3110,3110,3105,1717
|
|
20250124,150100,1377850205,3110,3105,3115,3105,2071
|
|
20250124,150000,1371410855,3105,3105,3105,3105,1895
|
|
20250124,145900,1365526880,3105,3110,3110,3105,2597
|
|
20250124,145800,1357454140,3110,3110,3115,3110,2526
|
|
20250124,145700,1349597695,3110,3115,3115,3110,2441
|
|
20250124,145600,1341999855,3110,3110,3115,3110,2328
|
|
20250124,145500,1334755435,3110,3115,3115,3110,2132
|
|
20250124,145400,1328120125,3115,3100,3115,3100,4614
|
|
20250124,145300,1313778290,3105,3105,3110,3100,3598
|
|
20250124,145200,1302607805,3105,3105,3110,3105,1804
|
|
20250124,145100,1297006380,3105,3105,3105,3105,1839
|
|
20250124,145000,1291296285,3105,3110,3110,3105,1806
|
|
20250124,144900,1285688650,3105,3110,3110,3105,1763
|
|
20250124,144800,1280214295,3110,3105,3110,3105,2049
|
|
20250124,144700,1273850605,3110,3110,3110,3105,1827
|
|
20250124,144600,1268177495,3110,3115,3115,3110,1437
|
|
20250124,144500,1263708390,3115,3115,3115,3110,1607
|
|
20250124,144400,1258709680,3115,3110,3120,3110,1695
|
|
20250124,144300,1253433970,3110,3105,3125,3105,1980
|
|
20250124,144200,1247276475,3110,3105,3110,3105,1898
|
|
20250124,144100,1241379345,3105,3105,3110,3105,2469
|
|
20250124,144000,1233710000,3105,3105,3125,3100,6159
|
|
20250124,143900,1214583025,3105,3110,3115,3105,12424
|
|
20250124,143800,1175939475,3115,3120,3125,3110,17800
|
|
20250124,143700,1120467065,3120,3135,3135,3120,11198
|
|
20250124,143600,1085460705,3130,3135,3135,3130,3126
|
|
20250124,143500,1075663440,3140,3140,3140,3140,0
|
|
20250124,143400,1075663440,3140,3140,3140,3140,0
|
|
20250124,143300,1075663440,3140,3140,3140,3140,100
|
|
20250124,143200,1075349440,3135,3140,3140,3135,109
|
|
20250124,143100,1075007215,3135,3135,3135,3135,100
|
|
20250124,143000,1074693715,3130,3130,3130,3130,800
|
|
20250124,142900,1072189715,3135,3135,3135,3135,316
|
|
20250124,142800,1071199055,3140,3140,3140,3140,0
|
|
20250124,142700,1071199055,3140,3140,3140,3140,0
|
|
20250124,142600,1071199055,3140,3140,3140,3140,0
|
|
20250124,142500,1071199055,3140,3140,3140,3140,28
|
|
20250124,142400,1071111135,3130,3135,3135,3130,209
|
|
20250124,142300,1070456015,3140,3140,3140,3140,0
|
|
20250124,142200,1070456015,3140,3140,3140,3140,0
|
|
20250124,142100,1070456015,3140,3140,3140,3140,0
|
|
20250124,142000,1070456015,3140,3140,3140,3140,12
|
|
20250124,141900,1070418335,3135,3135,3135,3135,0
|
|
20250124,141800,1070418335,3135,3135,3135,3135,0
|
|
20250124,141700,1070418335,3135,3135,3135,3135,0
|
|
20250124,141600,1070418335,3135,3135,3135,3135,0
|
|
20250124,141500,1070418335,3135,3135,3135,3135,16
|
|
20250124,141400,1070368175,3135,3135,3135,3135,0
|
|
20250124,141300,1070368175,3135,3135,3135,3135,0
|
|
20250124,141200,1070368175,3135,3135,3135,3135,0
|
|
20250124,141100,1070368175,3135,3135,3135,3135,0
|
|
20250124,141000,1070368175,3135,3135,3135,3135,0
|
|
20250124,140900,1070368175,3135,3135,3135,3135,11
|
|
20250124,140800,1070333690,3135,3130,3135,3130,5
|
|
20250124,140700,1070318030,3130,3130,3130,3130,105
|
|
20250124,140600,1069989380,3130,3130,3130,3130,0
|
|
20250124,140500,1069989380,3130,3140,3140,3130,163
|
|
20250124,140400,1069478390,3140,3140,3140,3140,0
|
|
20250124,140300,1069478390,3140,3140,3140,3140,9
|
|
20250124,140200,1069450130,3135,3135,3135,3135,0
|
|
20250124,140100,1069450130,3135,3140,3140,3135,24
|
|
20250124,140000,1069374875,3140,3140,3140,3135,21
|
|
20250124,135900,1069308980,3140,3140,3140,3140,20
|
|
20250124,135800,1069246180,3140,3140,3140,3140,0
|
|
20250124,135700,1069246180,3140,3140,3140,3140,10
|
|
20250124,135600,1069214780,3140,3140,3140,3140,0
|
|
20250124,135500,1069214780,3140,3140,3140,3140,0
|
|
20250124,135400,1069214780,3140,3140,3140,3140,0
|
|
20250124,135300,1069214780,3140,3140,3140,3140,140
|
|
20250124,135200,1068775180,3145,3145,3145,3145,0
|
|
20250124,135100,1068775180,3145,3145,3145,3145,1
|
|
20250124,135000,1068772035,3145,3145,3145,3145,0
|
|
20250124,134900,1068772035,3145,3145,3145,3145,0
|
|
20250124,134800,1068772035,3145,3145,3145,3145,430
|
|
20250124,134700,1067419685,3145,3145,3145,3145,1
|
|
20250124,134600,1067416540,3145,3145,3145,3145,0
|
|
20250124,134500,1067416540,3145,3145,3145,3145,9
|
|
20250124,134400,1067388235,3145,3145,3145,3145,0
|
|
20250124,134300,1067388235,3145,3145,3145,3145,1
|
|
20250124,134200,1067385090,3140,3140,3140,3140,0
|
|
20250124,134100,1067385090,3140,3140,3140,3140,13
|
|
20250124,134000,1067344270,3140,3140,3140,3140,1
|
|
20250124,133900,1067341130,3140,3140,3140,3140,0
|
|
20250124,133800,1067341130,3140,3140,3140,3140,42
|
|
20250124,133700,1067209250,3145,3145,3145,3145,20
|
|
20250124,133600,1067146350,3145,3130,3145,3130,63
|
|
20250124,133500,1066949085,3140,3140,3140,3140,284
|
|
20250124,133400,1066057325,3140,3140,3140,3140,166
|
|
20250124,133300,1065536085,3130,3130,3130,3130,88
|
|
20250124,133200,1065260645,3140,3140,3140,3140,0
|
|
20250124,133100,1065260645,3140,3140,3140,3140,7
|
|
20250124,133000,1065238665,3140,3140,3140,3140,0
|
|
20250124,132900,1065238665,3140,3140,3140,3140,8
|
|
20250124,132800,1065213545,3145,3145,3145,3145,0
|
|
20250124,132700,1065213545,3145,3145,3145,3145,63
|
|
20250124,132600,1065015410,3145,3145,3145,3145,0
|
|
20250124,132500,1065015410,3145,3145,3145,3145,0
|
|
20250124,132400,1065015410,3145,3145,3145,3145,2
|
|
20250124,132300,1065009120,3125,3140,3140,3125,405
|
|
20250124,132200,1063743240,3145,3145,3145,3145,37
|
|
20250124,132100,1063626875,3145,3145,3145,3145,0
|
|
20250124,132000,1063626875,3145,3145,3145,3145,10
|
|
20250124,131900,1063595425,3145,3145,3145,3145,0
|
|
20250124,131800,1063595425,3145,3145,3145,3145,0
|
|
20250124,131700,1063595425,3145,3145,3145,3145,42
|
|
20250124,131600,1063463335,3145,3145,3145,3145,0
|
|
20250124,131500,1063463335,3145,3145,3145,3145,1590
|
|
20250124,131400,1058462785,3125,3135,3135,3120,1201
|
|
20250124,131300,1054705290,3135,3130,3165,3130,11514
|
|
20250124,131200,1018338245,3130,3130,3130,3130,0
|
|
20250124,131100,1018338245,3130,3130,3130,3130,21
|
|
20250124,131000,1018272515,3130,3130,3130,3130,2024
|
|
20250124,130900,1011937395,3130,3130,3130,3130,1
|
|
20250124,130800,1011934265,3125,3125,3125,3125,0
|
|
20250124,130700,1011934265,3125,3125,3125,3125,0
|
|
20250124,130600,1011934265,3125,3125,3125,3125,5
|
|
20250124,130500,1011918640,3125,3125,3125,3125,0
|
|
20250124,130400,1011918640,3125,3125,3125,3125,0
|
|
20250124,130300,1011918640,3125,3125,3125,3125,0
|
|
20250124,130200,1011918640,3125,3125,3125,3125,2
|
|
20250124,130100,1011912390,3125,3125,3125,3125,10
|
|
20250124,130000,1011881140,3130,3130,3130,3130,20
|
|
20250124,125900,1011818540,3130,3130,3130,3130,20
|
|
20250124,125800,1011755940,3130,3130,3130,3130,0
|
|
20250124,125700,1011755940,3130,3130,3130,3130,0
|
|
20250124,125600,1011755940,3130,3130,3130,3130,56
|
|
20250124,125500,1011580660,3130,3130,3130,3130,0
|
|
20250124,125400,1011580660,3130,3130,3130,3130,1
|
|
20250124,125300,1011577530,3120,3120,3120,3120,0
|
|
20250124,125200,1011577530,3120,3120,3120,3120,0
|
|
20250124,125100,1011577530,3120,3120,3120,3120,0
|
|
20250124,125000,1011577530,3120,3120,3120,3120,72
|
|
20250124,124900,1011352890,3120,3120,3120,3120,1579
|
|
20250124,124800,1006426410,3120,3120,3130,3120,2674
|
|
20250124,124700,998083420,3120,3120,3120,3120,50
|
|
20250124,124600,997927420,3120,3120,3120,3120,0
|
|
20250124,124500,997927420,3120,3120,3120,3120,0
|
|
20250124,124400,997927420,3120,3120,3120,3120,0
|
|
20250124,124300,997927420,3120,3125,3125,3120,1331
|
|
20250124,124200,993769710,3125,3125,3125,3125,0
|
|
20250124,124100,993769710,3125,3125,3125,3125,0
|
|
20250124,124000,993769710,3125,3125,3125,3125,0
|
|
20250124,123900,993769710,3125,3125,3125,3125,0
|
|
20250124,123800,993769710,3125,3125,3125,3125,0
|
|
20250124,123700,993769710,3125,3125,3125,3125,54
|
|
20250124,123600,993600960,3120,3120,3125,3120,643
|
|
20250124,123500,991594600,3120,3125,3125,3120,1879
|
|
20250124,123400,985723130,3130,3130,3130,3130,0
|
|
20250124,123300,985723130,3130,3130,3130,3130,20
|
|
20250124,123200,985660530,3130,3130,3130,3130,10
|
|
20250124,123100,985629230,3130,3130,3130,3130,0
|
|
20250124,123000,985629230,3130,3130,3130,3130,278
|
|
20250124,122900,984759090,3135,3135,3135,3135,216
|
|
20250124,122800,984081930,3140,3140,3140,3140,0
|
|
20250124,122700,984081930,3140,3140,3140,3140,10
|
|
20250124,122600,984050530,3140,3140,3140,3140,0
|
|
20250124,122500,984050530,3140,3140,3140,3140,109
|
|
20250124,122400,983708270,3140,3140,3140,3140,0
|
|
20250124,122300,983708270,3140,3140,3140,3140,55
|
|
20250124,122200,983535570,3140,3140,3140,3140,0
|
|
20250124,122100,983535570,3140,3140,3140,3140,0
|
|
20250124,122000,983535570,3140,3140,3140,3140,0
|
|
20250124,121900,983535570,3140,3140,3140,3140,0
|
|
20250124,121800,983535570,3140,3140,3140,3140,100
|
|
20250124,121700,983221570,3140,3140,3140,3140,0
|
|
20250124,121600,983221570,3140,3140,3140,3140,169
|
|
20250124,121500,982690910,3135,3135,3135,3135,9
|
|
20250124,121400,982662695,3135,3135,3135,3135,82
|
|
20250124,121300,982405625,3130,3135,3135,3130,64
|
|
20250124,121200,982205010,3130,3130,3130,3130,0
|
|
20250124,121100,982205010,3130,3130,3130,3130,21
|
|
20250124,121000,982139280,3130,3130,3130,3130,0
|
|
20250124,120900,982139280,3130,3130,3130,3130,42
|
|
20250124,120800,982007820,3135,3135,3135,3135,33
|
|
20250124,120700,981904365,3135,3135,3135,3135,0
|
|
20250124,120600,981904365,3135,3130,3135,3130,252
|
|
20250124,120500,981114605,3135,3135,3135,3135,100
|
|
20250124,120400,980801105,3135,3135,3135,3135,0
|
|
20250124,120300,980801105,3135,3135,3135,3135,0
|
|
20250124,120200,980801105,3135,3135,3135,3135,0
|
|
20250124,120100,980801105,3135,3135,3135,3135,3
|
|
20250124,120000,980791700,3135,3135,3135,3135,974
|
|
20250124,115900,977738210,3135,3135,3135,3135,26
|
|
20250124,115800,977656700,3135,3135,3135,3135,300
|
|
20250124,115700,976716200,3135,3135,3135,3135,0
|
|
20250124,115600,976716200,3135,3135,3135,3135,28
|
|
20250124,115500,976628420,3130,3130,3130,3130,0
|
|
20250124,115400,976628420,3130,3130,3130,3130,51
|
|
20250124,115300,976468790,3130,3130,3130,3130,18
|
|
20250124,115200,976412450,3130,3130,3130,3130,0
|
|
20250124,115100,976412450,3130,3130,3130,3130,5
|
|
20250124,115000,976396800,3130,3130,3130,3130,0
|
|
20250124,114900,976396800,3130,3130,3130,3130,16
|
|
20250124,114800,976346720,3130,3130,3130,3130,0
|
|
20250124,114700,976346720,3130,3130,3130,3130,440
|
|
20250124,114600,974969520,3130,3130,3130,3130,0
|
|
20250124,114500,974969520,3130,3130,3130,3130,10
|
|
20250124,114400,974938220,3130,3135,3135,3130,20
|
|
20250124,114300,974875570,3125,3125,3125,3125,0
|
|
20250124,114200,974875570,3125,3125,3125,3125,0
|
|
20250124,114100,974875570,3125,3125,3125,3125,52
|
|
20250124,114000,974713070,3130,3130,3130,3130,4
|
|
20250124,113900,974700550,3130,3130,3130,3130,211
|
|
20250124,113800,974040120,3130,3130,3130,3130,106
|
|
20250124,113700,973708340,3130,3130,3130,3130,316
|
|
20250124,113600,972719260,3130,3130,3130,3130,0
|
|
20250124,113500,972719260,3130,3130,3130,3130,0
|
|
20250124,113400,972719260,3130,3130,3130,3130,1
|
|
20250124,113300,972716130,3125,3125,3125,3125,0
|
|
20250124,113200,972716130,3125,3125,3125,3125,0
|
|
20250124,113100,972716130,3125,3120,3125,3120,4902
|
|
20250124,113000,957400110,3120,3115,3120,3115,546
|
|
20250124,112900,955696820,3115,3115,3115,3115,0
|
|
20250124,112800,955696820,3115,3115,3115,3115,0
|
|
20250124,112700,955696820,3115,3115,3115,3115,4
|
|
20250124,112600,955684360,3115,3115,3115,3115,0
|
|
20250124,112500,955684360,3115,3115,3115,3115,5
|
|
20250124,112400,955668785,3115,3115,3115,3115,0
|
|
20250124,112300,955668785,3115,3115,3115,3115,0
|
|
20250124,112200,955668785,3115,3120,3120,3115,609
|
|
20250124,112100,953770470,3120,3120,3120,3120,359
|
|
20250124,112000,952650390,3120,3120,3120,3120,1
|
|
20250124,111900,952647270,3120,3120,3120,3120,0
|
|
20250124,111800,952647270,3120,3120,3120,3120,99
|
|
20250124,111700,952338390,3110,3115,3115,3110,520
|
|
20250124,111600,950721140,3110,3110,3110,3110,1
|
|
20250124,111500,950718030,3110,3120,3120,3110,5264
|
|
20250124,111400,934323495,3120,3120,3120,3120,0
|
|
20250124,111300,934323495,3120,3120,3120,3115,2448
|
|
20250124,111200,926686805,3125,3125,3125,3125,2337
|
|
20250124,111100,919383680,3125,3125,3125,3125,0
|
|
20250124,111000,919383680,3125,3125,3125,3125,100
|
|
20250124,110900,919071180,3130,3130,3130,3130,1010
|
|
20250124,110800,915909880,3125,3130,3130,3125,554
|
|
20250124,110700,914176130,3130,3130,3130,3130,500
|
|
20250124,110600,912611130,3125,3125,3125,3125,5
|
|
20250124,110500,912595505,3125,3125,3125,3125,96
|
|
20250124,110400,912295505,3120,3120,3120,3120,15
|
|
20250124,110300,912248705,3120,3120,3120,3120,3378
|
|
20250124,110200,901709345,3120,3120,3120,3120,0
|
|
20250124,110100,901709345,3120,3120,3120,3120,201
|
|
20250124,110000,901082225,3115,3115,3115,3115,0
|
|
20250124,105900,901082225,3115,3120,3120,3115,2203
|
|
20250124,105800,894210260,3120,3120,3120,3120,47
|
|
20250124,105700,894063620,3115,3115,3115,3115,0
|
|
20250124,105600,894063620,3115,3115,3115,3115,0
|
|
20250124,105500,894063620,3115,3115,3115,3115,0
|
|
20250124,105400,894063620,3115,3115,3115,3115,1
|
|
20250124,105300,894060505,3130,3130,3130,3130,0
|
|
20250124,105200,894060505,3130,3130,3130,3130,1
|
|
20250124,105100,894057375,3110,3110,3110,3110,0
|
|
20250124,105000,894057375,3110,3110,3110,3110,35
|
|
20250124,104900,893948525,3110,3110,3130,3110,1499
|
|
20250124,104800,889273535,3115,3115,3115,3115,3722
|
|
20250124,104700,877679505,3115,3115,3115,3115,34
|
|
20250124,104600,877573595,3115,3110,3115,3110,225
|
|
20250124,104500,876873145,3115,3115,3115,3115,2642
|
|
20250124,104400,868643315,3130,3130,3130,3130,23
|
|
20250124,104300,868571325,3130,3130,3130,3130,0
|
|
20250124,104200,868571325,3130,3130,3130,3130,494
|
|
20250124,104100,867025105,3115,3115,3115,3115,1
|
|
20250124,104000,867021990,3115,3125,3130,3115,936
|
|
20250124,103900,864095155,3120,3120,3120,3120,117
|
|
20250124,103800,863730115,3115,3115,3115,3115,2
|
|
20250124,103700,863723885,3120,3120,3120,3120,20
|
|
20250124,103600,863661485,3120,3120,3120,3120,0
|
|
20250124,103500,863661485,3120,3120,3120,3120,0
|
|
20250124,103400,863661485,3120,3120,3120,3120,0
|
|
20250124,103300,863661485,3120,3120,3120,3120,4
|
|
20250124,103200,863649005,3120,3120,3120,3120,45
|
|
20250124,103100,863508605,3120,3125,3125,3110,412
|
|
20250124,103000,862225695,3115,3115,3115,3115,44
|
|
20250124,102900,862088635,3130,3130,3130,3130,0
|
|
20250124,102800,862088635,3130,3130,3130,3130,0
|
|
20250124,102700,862088635,3130,3130,3130,3130,0
|
|
20250124,102600,862088635,3130,3130,3130,3130,30
|
|
20250124,102500,861994735,3125,3125,3125,3125,6
|
|
20250124,102400,861975985,3125,3130,3130,3125,48
|
|
20250124,102300,861825970,3135,3135,3135,3135,0
|
|
20250124,102200,861825970,3135,3120,3135,3120,102
|
|
20250124,102100,861507710,3120,3120,3120,3115,648
|
|
20250124,102000,859486025,3125,3140,3140,3125,2280
|
|
20250124,101900,852355765,3145,3145,3145,3145,10
|
|
20250124,101800,852324315,3150,3115,3150,3115,15190
|
|
20250124,101700,804705655,3115,3115,3115,3115,10
|
|
20250124,101600,804674505,3115,3110,3115,3110,231
|
|
20250124,101500,803955995,3115,3115,3115,3115,0
|
|
20250124,101400,803955995,3115,3110,3115,3110,262
|
|
20250124,101300,803141170,3105,3100,3105,3100,6916
|
|
20250124,101200,781673915,3100,3110,3110,3100,3159
|
|
20250124,101100,771879400,3110,3110,3110,3110,0
|
|
20250124,101000,771879400,3110,3110,3110,3110,26
|
|
20250124,100900,771798540,3110,3110,3115,3110,57
|
|
20250124,100800,771621265,3115,3115,3115,3115,5
|
|
20250124,100700,771605690,3115,3115,3115,3115,28
|
|
20250124,100600,771518470,3115,3115,3115,3115,175
|
|
20250124,100500,770973345,3115,3110,3120,3110,1679
|
|
20250124,100400,765735325,3110,3105,3120,3105,1524
|
|
20250124,100300,761002755,3105,3115,3115,3105,2343
|
|
20250124,100200,753725740,3110,3110,3110,3110,0
|
|
20250124,100100,753725740,3110,3120,3120,3110,1230
|
|
20250124,100000,749898890,3120,3120,3120,3120,50
|
|
20250124,095900,749742890,3120,3125,3125,3115,1477
|
|
20250124,095800,745130365,3130,3130,3130,3130,0
|
|
20250124,095700,745130365,3130,3130,3130,3130,0
|
|
20250124,095600,745130365,3130,3130,3130,3130,0
|
|
20250124,095500,745130365,3130,3120,3130,3115,3490
|
|
20250124,095400,734257205,3130,3125,3130,3120,1054
|
|
20250124,095300,730968450,3130,3120,3130,3120,2
|
|
20250124,095200,730962200,3120,3130,3130,3120,653
|
|
20250124,095100,728924450,3130,3130,3130,3130,3
|
|
20250124,095000,728915060,3130,3130,3130,3130,46
|
|
20250124,094900,728771080,3130,3130,3130,3130,52
|
|
20250124,094800,728608320,3135,3135,3140,3120,15
|
|
20250124,094700,728561305,3135,3130,3140,3130,55
|
|
20250124,094600,728388895,3130,3135,3135,3125,182
|
|
20250124,094500,727819675,3135,3135,3135,3135,6
|
|
20250124,094400,727800865,3135,3130,3135,3120,586
|
|
20250124,094300,725971875,3120,3130,3130,3120,1624
|
|
20250124,094200,720904985,3120,3130,3130,3120,1639
|
|
20250124,094100,715775285,3130,3130,3130,3130,1
|
|
20250124,094000,715772155,3120,3125,3125,3120,25
|
|
20250124,093900,715694045,3140,3140,3140,3140,6
|
|
20250124,093800,715675205,3140,3140,3140,3140,0
|
|
20250124,093700,715675205,3140,3140,3140,3140,4
|
|
20250124,093600,715662645,3140,3140,3140,3140,10
|
|
20250124,093500,715631245,3140,3120,3140,3110,94
|
|
20250124,093400,715338665,3120,3120,3120,3120,90
|
|
20250124,093300,715057865,3120,3115,3120,3115,197
|
|
20250124,093200,714443250,3115,3120,3120,3110,127
|
|
20250124,093100,714048060,3140,3140,3140,3140,0
|
|
20250124,093000,714048060,3140,3115,3140,3115,13
|
|
20250124,092900,714007340,3115,3115,3115,3115,607
|
|
20250124,092800,712116535,3115,3110,3145,3110,10465
|
|
20250124,092700,679261200,3110,3105,3110,3100,3514
|
|
20250124,092600,668367450,3105,3110,3110,3100,766
|
|
20250124,092500,665989210,3105,3105,3115,3105,143
|
|
20250124,092400,665545085,3115,3115,3115,3105,2860
|
|
20250124,092300,656648285,3115,3115,3115,3105,8
|
|
20250124,092200,656623415,3100,3095,3100,3095,621
|
|
20250124,092100,654700140,3095,3090,3115,3090,3489
|
|
20250124,092000,643884570,3090,3110,3110,3090,1069
|
|
20250124,091900,640577320,3115,3105,3115,3070,39404
|
|
20250124,091800,518636175,3105,3135,3150,3050,84396
|
|
20250124,091700,257174355,3155,3145,3160,3130,11288
|
|
20250124,091600,221760470,3145,3140,3145,3125,13639
|
|
20250124,091500,179025135,3140,3145,3145,3125,9376
|
|
20250124,091400,149663855,3150,3165,3165,3150,2849
|
|
20250124,091300,140674105,3175,3165,3175,3165,5
|
|
20250124,091200,140658260,3175,3175,3190,3175,1411
|
|
20250124,091100,136178305,3175,3170,3175,3170,4
|
|
20250124,091000,136165620,3175,3160,3175,3160,187
|
|
20250124,090900,135574430,3160,3160,3160,3160,5
|
|
20250124,090800,135558630,3165,3175,3175,3165,1180
|
|
20250124,090700,131823870,3180,3180,3185,3170,2764
|
|
20250124,090600,123030380,3180,3165,3180,3165,831
|
|
20250124,090500,120388520,3180,3140,3180,3140,22466
|
|
20250124,090400,49499575,3140,3165,3165,3135,5811
|
|
20250124,090300,31171750,3175,3160,3180,3160,1350
|
|
20250124,090200,26883975,3180,3155,3180,3155,34
|
|
20250124,090100,26775930,3195,3170,3195,3155,773
|
|
20250124,090000,24328660,3170,3170,3195,3170,7673
|