656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,195300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,195200,1096273770,7630,7630,7630,7630,0
|
|
20250121,195100,1096273770,7630,7630,7630,7630,0
|
|
20250121,195000,1096273770,7630,7630,7630,7630,0
|
|
20250121,194900,1096273770,7630,7630,7630,7630,0
|
|
20250121,194800,1096273770,7630,7630,7630,7630,0
|
|
20250121,194700,1096273770,7630,7630,7630,7630,0
|
|
20250121,194600,1096273770,7630,7630,7630,7630,0
|
|
20250121,194500,1096273770,7630,7630,7630,7630,0
|
|
20250121,194400,1096273770,7630,7630,7630,7630,0
|
|
20250121,194300,1096273770,7630,7630,7630,7630,0
|
|
20250121,194200,1096273770,7630,7630,7630,7630,0
|
|
20250121,194100,1096273770,7630,7630,7630,7630,0
|
|
20250121,194000,1096273770,7630,7630,7630,7630,0
|
|
20250121,193900,1096273770,7630,7630,7630,7630,0
|
|
20250121,193800,1096273770,7630,7630,7630,7630,0
|
|
20250121,193700,1096273770,7630,7630,7630,7630,0
|
|
20250121,193600,1096273770,7630,7630,7630,7630,0
|
|
20250121,193500,1096273770,7630,7630,7630,7630,0
|
|
20250121,193400,1096273770,7630,7630,7630,7630,0
|
|
20250121,193300,1096273770,7630,7630,7630,7630,0
|
|
20250121,193200,1096273770,7630,7630,7630,7630,0
|
|
20250121,193100,1096273770,7630,7630,7630,7630,0
|
|
20250121,193000,1096273770,7630,7630,7630,7630,0
|
|
20250121,192900,1096273770,7630,7630,7630,7630,0
|
|
20250121,192800,1096273770,7630,7630,7630,7630,0
|
|
20250121,192700,1096273770,7630,7630,7630,7630,0
|
|
20250121,192600,1096273770,7630,7630,7630,7630,0
|
|
20250121,192500,1096273770,7630,7630,7630,7630,0
|
|
20250121,192400,1096273770,7630,7630,7630,7630,0
|
|
20250121,192300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,192200,1096273770,7630,7630,7630,7630,0
|
|
20250121,192100,1096273770,7630,7630,7630,7630,0
|
|
20250121,192000,1096273770,7630,7630,7630,7630,0
|
|
20250121,191900,1096273770,7630,7630,7630,7630,0
|
|
20250121,191800,1096273770,7630,7630,7630,7630,0
|
|
20250121,191700,1096273770,7630,7630,7630,7630,0
|
|
20250121,191600,1096273770,7630,7630,7630,7630,0
|
|
20250121,191500,1096273770,7630,7630,7630,7630,0
|
|
20250121,191400,1096273770,7630,7630,7630,7630,0
|
|
20250121,191300,1096273770,7630,7630,7630,7630,0
|
|
20250121,191200,1096273770,7630,7630,7630,7630,0
|
|
20250121,191100,1096273770,7630,7630,7630,7630,0
|
|
20250121,191000,1096273770,7630,7630,7630,7630,0
|
|
20250121,190900,1096273770,7630,7630,7630,7630,0
|
|
20250121,190800,1096273770,7630,7630,7630,7630,0
|
|
20250121,190700,1096273770,7630,7630,7630,7630,0
|
|
20250121,190600,1096273770,7630,7630,7630,7630,0
|
|
20250121,190500,1096273770,7630,7630,7630,7630,0
|
|
20250121,190400,1096273770,7630,7630,7630,7630,0
|
|
20250121,190300,1096273770,7630,7630,7630,7630,0
|
|
20250121,190200,1096273770,7630,7630,7630,7630,0
|
|
20250121,190100,1096273770,7630,7630,7630,7630,0
|
|
20250121,190000,1096273770,7630,7630,7630,7630,0
|
|
20250121,185900,1096273770,7630,7630,7630,7630,0
|
|
20250121,185800,1096273770,7630,7630,7630,7630,0
|
|
20250121,185700,1096273770,7630,7630,7630,7630,0
|
|
20250121,185600,1096273770,7630,7630,7630,7630,0
|
|
20250121,185500,1096273770,7630,7630,7630,7630,0
|
|
20250121,185400,1096273770,7630,7630,7630,7630,0
|
|
20250121,185300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,185200,1096273770,7630,7630,7630,7630,0
|
|
20250121,185100,1096273770,7630,7630,7630,7630,0
|
|
20250121,185000,1096273770,7630,7630,7630,7630,0
|
|
20250121,184900,1096273770,7630,7630,7630,7630,0
|
|
20250121,184800,1096273770,7630,7630,7630,7630,0
|
|
20250121,184700,1096273770,7630,7630,7630,7630,0
|
|
20250121,184600,1096273770,7630,7630,7630,7630,0
|
|
20250121,184500,1096273770,7630,7630,7630,7630,0
|
|
20250121,184400,1096273770,7630,7630,7630,7630,0
|
|
20250121,184300,1096273770,7630,7630,7630,7630,0
|
|
20250121,184200,1096273770,7630,7630,7630,7630,0
|
|
20250121,184100,1096273770,7630,7630,7630,7630,0
|
|
20250121,184000,1096273770,7630,7630,7630,7630,0
|
|
20250121,183900,1096273770,7630,7630,7630,7630,0
|
|
20250121,183800,1096273770,7630,7630,7630,7630,0
|
|
20250121,183700,1096273770,7630,7630,7630,7630,0
|
|
20250121,183600,1096273770,7630,7630,7630,7630,0
|
|
20250121,183500,1096273770,7630,7630,7630,7630,0
|
|
20250121,183400,1096273770,7630,7630,7630,7630,0
|
|
20250121,183300,1096273770,7630,7630,7630,7630,0
|
|
20250121,183200,1096273770,7630,7630,7630,7630,0
|
|
20250121,183100,1096273770,7630,7630,7630,7630,0
|
|
20250121,183000,1096273770,7630,7630,7630,7630,0
|
|
20250121,182900,1096273770,7630,7630,7630,7630,0
|
|
20250121,182800,1096273770,7630,7630,7630,7630,0
|
|
20250121,182700,1096273770,7630,7630,7630,7630,0
|
|
20250121,182600,1096273770,7630,7630,7630,7630,0
|
|
20250121,182500,1096273770,7630,7630,7630,7630,0
|
|
20250121,182400,1096273770,7630,7630,7630,7630,0
|
|
20250121,182300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,182200,1096273770,7630,7630,7630,7630,0
|
|
20250121,182100,1096273770,7630,7630,7630,7630,0
|
|
20250121,182000,1096273770,7630,7630,7630,7630,0
|
|
20250121,181900,1096273770,7630,7630,7630,7630,0
|
|
20250121,181800,1096273770,7630,7630,7630,7630,0
|
|
20250121,181700,1096273770,7630,7630,7630,7630,0
|
|
20250121,181600,1096273770,7630,7630,7630,7630,0
|
|
20250121,181500,1096273770,7630,7630,7630,7630,0
|
|
20250121,181400,1096273770,7630,7630,7630,7630,0
|
|
20250121,181300,1096273770,7630,7630,7630,7630,0
|
|
20250121,181200,1096273770,7630,7630,7630,7630,0
|
|
20250121,181100,1096273770,7630,7630,7630,7630,0
|
|
20250121,181000,1096273770,7630,7630,7630,7630,0
|
|
20250121,180900,1096273770,7630,7630,7630,7630,0
|
|
20250121,180800,1096273770,7630,7630,7630,7630,0
|
|
20250121,180700,1096273770,7630,7630,7630,7630,0
|
|
20250121,180600,1096273770,7630,7630,7630,7630,0
|
|
20250121,180500,1096273770,7630,7630,7630,7630,0
|
|
20250121,180400,1096273770,7630,7630,7630,7630,0
|
|
20250121,180300,1096273770,7630,7630,7630,7630,0
|
|
20250121,180200,1096273770,7630,7630,7630,7630,0
|
|
20250121,180100,1096273770,7630,7630,7630,7630,0
|
|
20250121,180000,1096273770,7630,7630,7630,7630,0
|
|
20250121,175900,1096273770,7630,7630,7630,7630,0
|
|
20250121,175800,1096273770,7630,7630,7630,7630,0
|
|
20250121,175700,1096273770,7630,7630,7630,7630,0
|
|
20250121,175600,1096273770,7630,7630,7630,7630,0
|
|
20250121,175500,1096273770,7630,7630,7630,7630,0
|
|
20250121,175400,1096273770,7630,7630,7630,7630,0
|
|
20250121,175300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,175200,1096273770,7630,7630,7630,7630,0
|
|
20250121,175100,1096273770,7630,7630,7630,7630,0
|
|
20250121,175000,1096273770,7630,7630,7630,7630,0
|
|
20250121,174900,1096273770,7630,7630,7630,7630,0
|
|
20250121,174800,1096273770,7630,7630,7630,7630,0
|
|
20250121,174700,1096273770,7630,7630,7630,7630,0
|
|
20250121,174600,1096273770,7630,7630,7630,7630,0
|
|
20250121,174500,1096273770,7630,7630,7630,7630,0
|
|
20250121,174400,1096273770,7630,7630,7630,7630,0
|
|
20250121,174300,1096273770,7630,7630,7630,7630,0
|
|
20250121,174200,1096273770,7630,7630,7630,7630,0
|
|
20250121,174100,1096273770,7630,7630,7630,7630,0
|
|
20250121,174000,1096273770,7630,7630,7630,7630,0
|
|
20250121,173900,1096273770,7630,7630,7630,7630,0
|
|
20250121,173800,1096273770,7630,7630,7630,7630,0
|
|
20250121,173700,1096273770,7630,7630,7630,7630,0
|
|
20250121,173600,1096273770,7630,7630,7630,7630,0
|
|
20250121,173500,1096273770,7630,7630,7630,7630,0
|
|
20250121,173400,1096273770,7630,7630,7630,7630,0
|
|
20250121,173300,1096273770,7630,7630,7630,7630,0
|
|
20250121,173200,1096273770,7630,7630,7630,7630,0
|
|
20250121,173100,1096273770,7630,7630,7630,7630,0
|
|
20250121,173000,1096273770,7630,7630,7630,7630,0
|
|
20250121,172900,1096273770,7630,7630,7630,7630,0
|
|
20250121,172800,1096273770,7630,7630,7630,7630,0
|
|
20250121,172700,1096273770,7630,7630,7630,7630,0
|
|
20250121,172600,1096273770,7630,7630,7630,7630,0
|
|
20250121,172500,1096273770,7630,7630,7630,7630,0
|
|
20250121,172400,1096273770,7630,7630,7630,7630,0
|
|
20250121,172300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,172200,1096273770,7630,7630,7630,7630,0
|
|
20250121,172100,1096273770,7630,7630,7630,7630,0
|
|
20250121,172000,1096273770,7630,7630,7630,7630,0
|
|
20250121,171900,1096273770,7630,7630,7630,7630,0
|
|
20250121,171800,1096273770,7630,7630,7630,7630,0
|
|
20250121,171700,1096273770,7630,7630,7630,7630,0
|
|
20250121,171600,1096273770,7630,7630,7630,7630,0
|
|
20250121,171500,1096273770,7630,7630,7630,7630,0
|
|
20250121,171400,1096273770,7630,7630,7630,7630,0
|
|
20250121,171300,1096273770,7630,7630,7630,7630,0
|
|
20250121,171200,1096273770,7630,7630,7630,7630,0
|
|
20250121,171100,1096273770,7630,7630,7630,7630,0
|
|
20250121,171000,1096273770,7630,7630,7630,7630,0
|
|
20250121,170900,1096273770,7630,7630,7630,7630,0
|
|
20250121,170800,1096273770,7630,7630,7630,7630,0
|
|
20250121,170700,1096273770,7630,7630,7630,7630,0
|
|
20250121,170600,1096273770,7630,7630,7630,7630,0
|
|
20250121,170500,1096273770,7630,7630,7630,7630,0
|
|
20250121,170400,1096273770,7630,7630,7630,7630,0
|
|
20250121,170300,1096273770,7630,7630,7630,7630,0
|
|
20250121,170200,1096273770,7630,7630,7630,7630,0
|
|
20250121,170100,1096273770,7630,7630,7630,7630,0
|
|
20250121,170000,1096273770,7630,7630,7630,7630,0
|
|
20250121,165900,1096273770,7630,7630,7630,7630,0
|
|
20250121,165800,1096273770,7630,7630,7630,7630,0
|
|
20250121,165700,1096273770,7630,7630,7630,7630,0
|
|
20250121,165600,1096273770,7630,7630,7630,7630,0
|
|
20250121,165500,1096273770,7630,7630,7630,7630,0
|
|
20250121,165400,1096273770,7630,7630,7630,7630,0
|
|
20250121,165300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,165200,1096273770,7630,7630,7630,7630,0
|
|
20250121,165100,1096273770,7630,7630,7630,7630,0
|
|
20250121,165000,1096273770,7630,7630,7630,7630,0
|
|
20250121,164900,1096273770,7630,7630,7630,7630,0
|
|
20250121,164800,1096273770,7630,7630,7630,7630,0
|
|
20250121,164700,1096273770,7630,7630,7630,7630,0
|
|
20250121,164600,1096273770,7630,7630,7630,7630,0
|
|
20250121,164500,1096273770,7630,7630,7630,7630,0
|
|
20250121,164400,1096273770,7630,7630,7630,7630,0
|
|
20250121,164300,1096273770,7630,7630,7630,7630,0
|
|
20250121,164200,1096273770,7630,7630,7630,7630,0
|
|
20250121,164100,1096273770,7630,7630,7630,7630,0
|
|
20250121,164000,1096273770,7630,7630,7630,7630,0
|
|
20250121,163900,1096273770,7630,7630,7630,7630,0
|
|
20250121,163800,1096273770,7630,7630,7630,7630,0
|
|
20250121,163700,1096273770,7630,7630,7630,7630,0
|
|
20250121,163600,1096273770,7630,7630,7630,7630,0
|
|
20250121,163500,1096273770,7630,7630,7630,7630,0
|
|
20250121,163400,1096273770,7630,7630,7630,7630,0
|
|
20250121,163300,1096273770,7630,7630,7630,7630,0
|
|
20250121,163200,1096273770,7630,7630,7630,7630,0
|
|
20250121,163100,1096273770,7630,7630,7630,7630,0
|
|
20250121,163000,1096273770,7630,7630,7630,7630,0
|
|
20250121,162900,1096273770,7630,7630,7630,7630,0
|
|
20250121,162800,1096273770,7630,7630,7630,7630,0
|
|
20250121,162700,1096273770,7630,7630,7630,7630,0
|
|
20250121,162600,1096273770,7630,7630,7630,7630,0
|
|
20250121,162500,1096273770,7630,7630,7630,7630,0
|
|
20250121,162400,1096273770,7630,7630,7630,7630,0
|
|
20250121,162300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,162200,1096273770,7630,7630,7630,7630,0
|
|
20250121,162100,1096273770,7630,7630,7630,7630,0
|
|
20250121,162000,1096273770,7630,7630,7630,7630,0
|
|
20250121,161900,1096273770,7630,7630,7630,7630,0
|
|
20250121,161800,1096273770,7630,7630,7630,7630,0
|
|
20250121,161700,1096273770,7630,7630,7630,7630,0
|
|
20250121,161600,1096273770,7630,7630,7630,7630,0
|
|
20250121,161500,1096273770,7630,7630,7630,7630,0
|
|
20250121,161400,1096273770,7630,7630,7630,7630,0
|
|
20250121,161300,1096273770,7630,7630,7630,7630,0
|
|
20250121,161200,1096273770,7630,7630,7630,7630,0
|
|
20250121,161100,1096273770,7630,7630,7630,7630,0
|
|
20250121,161000,1096273770,7630,7630,7630,7630,0
|
|
20250121,160900,1096273770,7630,7630,7630,7630,0
|
|
20250121,160800,1096273770,7630,7630,7630,7630,0
|
|
20250121,160700,1096273770,7630,7630,7630,7630,0
|
|
20250121,160600,1096273770,7630,7630,7630,7630,0
|
|
20250121,160500,1096273770,7630,7630,7630,7630,0
|
|
20250121,160400,1096273770,7630,7630,7630,7630,0
|
|
20250121,160300,1096273770,7630,7630,7630,7630,0
|
|
20250121,160200,1096273770,7630,7630,7630,7630,0
|
|
20250121,160100,1096273770,7630,7630,7630,7630,0
|
|
20250121,160000,1096273770,7630,7630,7630,7630,0
|
|
20250121,155900,1096273770,7630,7630,7630,7630,0
|
|
20250121,155800,1096273770,7630,7630,7630,7630,0
|
|
20250121,155700,1096273770,7630,7630,7630,7630,0
|
|
20250121,155600,1096273770,7630,7630,7630,7630,0
|
|
20250121,155500,1096273770,7630,7630,7630,7630,0
|
|
20250121,155400,1096273770,7630,7630,7630,7630,0
|
|
20250121,155300,1096273770,7630,7630,7630,7630,5317
|
|
20250121,155200,1096273770,7630,7630,7630,7630,0
|
|
20250121,155100,1096273770,7630,7630,7630,7630,0
|
|
20250121,155000,1096273770,7630,7630,7630,7630,0
|
|
20250121,154900,1096273770,7630,7630,7630,7630,0
|
|
20250121,154800,1096273770,7630,7630,7630,7630,0
|
|
20250121,154700,1096273770,7630,7630,7630,7630,0
|
|
20250121,154600,1096273770,7630,7630,7630,7630,0
|
|
20250121,154500,1096273770,7630,7630,7630,7630,0
|
|
20250121,154400,1096273770,7630,7630,7630,7630,0
|
|
20250121,154300,1096273770,7630,7630,7630,7630,0
|
|
20250121,154200,1096273770,7630,7630,7630,7630,0
|
|
20250121,154100,1096273770,7630,7630,7630,7630,0
|
|
20250121,154000,1096273770,7630,7630,7630,7630,0
|
|
20250121,153900,1096273770,7630,7630,7630,7630,0
|
|
20250121,153800,1096273770,7630,7630,7630,7630,0
|
|
20250121,153700,1096273770,7630,7630,7630,7630,0
|
|
20250121,153600,1096273770,7630,7630,7630,7630,0
|
|
20250121,153500,1096273770,7630,7630,7630,7630,0
|
|
20250121,153400,1096273770,7630,7630,7630,7630,0
|
|
20250121,153300,1096273770,7630,7630,7630,7630,0
|
|
20250121,153200,1096273770,7630,7630,7630,7630,0
|
|
20250121,153100,1096273770,7630,7630,7630,7630,0
|
|
20250121,153000,1096273770,7630,7630,7630,7630,5317
|
|
20250121,152900,1055705060,7760,7760,7760,7760,0
|
|
20250121,152800,1055705060,7760,7760,7760,7760,0
|
|
20250121,152700,1055705060,7760,7760,7760,7760,0
|
|
20250121,152600,1055705060,7760,7760,7760,7760,0
|
|
20250121,152500,1055705060,7760,7760,7760,7760,0
|
|
20250121,152400,1055705060,7760,7760,7760,7760,0
|
|
20250121,152300,1055705060,7760,7760,7760,7760,0
|
|
20250121,152200,1055705060,7760,7760,7760,7760,0
|
|
20250121,152100,1055705060,7760,7760,7760,7760,0
|
|
20250121,152000,1055705060,7760,7760,7760,7760,0
|
|
20250121,151900,1055705060,7760,7760,7790,7620,3504
|
|
20250121,151800,1028743020,7760,7630,7760,7610,2633
|
|
20250121,151700,1008453630,7630,7640,7720,7630,2803
|
|
20250121,151600,986956960,7650,7810,7870,7640,6572
|
|
20250121,151500,936248860,7760,7930,8000,7630,13349
|
|
20250121,151400,832755890,7940,8720,8720,7930,13792
|
|
20250121,151300,717596260,8700,8280,8800,8270,38213
|
|
20250121,151200,392239140,8120,8120,8120,8120,0
|
|
20250121,151100,392239140,8120,8120,8120,8120,0
|
|
20250121,151000,392239140,8120,7700,8120,7700,7167
|
|
20250121,150900,335359210,7700,7670,7700,7670,4683
|
|
20250121,150800,299394120,7680,7680,7680,7680,0
|
|
20250121,150700,299394120,7680,7680,7680,7680,0
|
|
20250121,150600,299394120,7680,7680,7680,7680,0
|
|
20250121,150500,299394120,7680,7680,7680,7680,0
|
|
20250121,150400,299394120,7680,7680,7680,7680,0
|
|
20250121,150300,299394120,7680,7630,7680,7630,130
|
|
20250121,150200,298396820,7580,7580,7580,7580,1728
|
|
20250121,150100,285298580,7580,7580,7580,7580,132
|
|
20250121,150000,284298020,7580,7590,7590,7580,1262
|
|
20250121,145900,274731750,7590,7600,7600,7590,290
|
|
20250121,145800,272528650,7600,7600,7600,7600,0
|
|
20250121,145700,272528650,7600,7600,7600,7600,0
|
|
20250121,145600,272528650,7600,7600,7600,7600,607
|
|
20250121,145500,267915450,7630,7630,7630,7630,0
|
|
20250121,145400,267915450,7630,7630,7630,7630,0
|
|
20250121,145300,267915450,7630,7630,7630,7630,0
|
|
20250121,145200,267915450,7630,7630,7630,7630,0
|
|
20250121,145100,267915450,7630,7620,7630,7620,796
|
|
20250121,145000,261846270,7580,7580,7580,7580,1500
|
|
20250121,144900,250476270,7580,7580,7580,7580,100
|
|
20250121,144800,249718270,7580,7580,7580,7580,0
|
|
20250121,144700,249718270,7580,7580,7580,7580,98
|
|
20250121,144600,248975430,7610,7620,7620,7610,94
|
|
20250121,144500,248259350,7630,7630,7630,7630,0
|
|
20250121,144400,248259350,7630,7630,7630,7630,412
|
|
20250121,144300,245115790,7630,7630,7630,7630,1106
|
|
20250121,144200,236677010,7660,7660,7660,7660,10
|
|
20250121,144100,236600410,7620,7620,7620,7620,10
|
|
20250121,144000,236524210,7660,7660,7660,7660,0
|
|
20250121,143900,236524210,7660,7660,7660,7660,0
|
|
20250121,143800,236524210,7660,7660,7660,7660,817
|
|
20250121,143700,230265990,7660,7660,7660,7660,0
|
|
20250121,143600,230265990,7660,7650,7660,7620,191
|
|
20250121,143500,228804830,7660,7660,7660,7660,72
|
|
20250121,143400,228253310,7600,7600,7600,7600,0
|
|
20250121,143300,228253310,7600,7600,7600,7600,0
|
|
20250121,143200,228253310,7600,7600,7600,7600,0
|
|
20250121,143100,228253310,7600,7600,7600,7600,0
|
|
20250121,143000,228253310,7600,7600,7600,7600,0
|
|
20250121,142900,228253310,7600,7600,7600,7600,0
|
|
20250121,142800,228253310,7600,7600,7600,7600,300
|
|
20250121,142700,225973310,7660,7660,7660,7660,0
|
|
20250121,142600,225973310,7660,7660,7660,7660,5
|
|
20250121,142500,225935010,7660,7660,7660,7660,1
|
|
20250121,142400,225927350,7600,7600,7600,7600,0
|
|
20250121,142300,225927350,7600,7600,7600,7600,0
|
|
20250121,142200,225927350,7600,7600,7600,7600,72
|
|
20250121,142100,225380150,7670,7670,7670,7670,50
|
|
20250121,142000,224996650,7680,7680,7680,7680,0
|
|
20250121,141900,224996650,7680,7680,7680,7680,65
|
|
20250121,141800,224497450,7600,7600,7600,7600,0
|
|
20250121,141700,224497450,7600,7600,7600,7600,0
|
|
20250121,141600,224497450,7600,7600,7600,7600,200
|
|
20250121,141500,222977450,7620,7620,7620,7620,0
|
|
20250121,141400,222977450,7620,7620,7620,7620,0
|
|
20250121,141300,222977450,7620,7620,7620,7620,200
|
|
20250121,141200,221453450,7640,7650,7650,7640,697
|
|
20250121,141100,216123590,7690,7690,7690,7690,0
|
|
20250121,141000,216123590,7690,7690,7690,7690,0
|
|
20250121,140900,216123590,7690,7690,7690,7690,513
|
|
20250121,140800,212178620,7690,7640,7700,7640,4149
|
|
20250121,140700,180327920,7640,7640,7640,7640,12
|
|
20250121,140600,180236240,7640,7640,7640,7640,100
|
|
20250121,140500,179472240,7610,7590,7610,7590,68
|
|
20250121,140400,178955320,7590,7590,7590,7590,0
|
|
20250121,140300,178955320,7590,7550,7590,7550,2312
|
|
20250121,140200,161457000,7590,7590,7590,7590,0
|
|
20250121,140100,161457000,7590,7550,7590,7550,520
|
|
20250121,140000,157530200,7600,7600,7600,7600,0
|
|
20250121,135900,157530200,7600,7600,7600,7600,0
|
|
20250121,135800,157530200,7600,7550,7600,7550,353
|
|
20250121,135700,154862400,7600,7600,7600,7600,33
|
|
20250121,135600,154611600,7550,7600,7600,7550,306
|
|
20250121,135500,152301000,7600,7600,7600,7600,0
|
|
20250121,135400,152301000,7600,7600,7600,7600,0
|
|
20250121,135300,152301000,7600,7600,7600,7600,0
|
|
20250121,135200,152301000,7600,7600,7600,7600,4
|
|
20250121,135100,152270600,7600,7600,7600,7600,0
|
|
20250121,135000,152270600,7600,7600,7600,7600,0
|
|
20250121,134900,152270600,7600,7600,7600,7600,0
|
|
20250121,134800,152270600,7600,7600,7600,7600,0
|
|
20250121,134700,152270600,7600,7600,7600,7600,0
|
|
20250121,134600,152270600,7600,7600,7600,7600,0
|
|
20250121,134500,152270600,7600,7600,7600,7600,0
|
|
20250121,134400,152270600,7600,7600,7600,7600,0
|
|
20250121,134300,152270600,7600,7600,7600,7600,0
|
|
20250121,134200,152270600,7600,7600,7600,7600,0
|
|
20250121,134100,152270600,7600,7600,7600,7600,0
|
|
20250121,134000,152270600,7600,7600,7600,7600,0
|
|
20250121,133900,152270600,7600,7600,7600,7600,0
|
|
20250121,133800,152270600,7600,7600,7600,7600,0
|
|
20250121,133700,152270600,7600,7600,7600,7600,0
|
|
20250121,133600,152270600,7600,7600,7600,7600,0
|
|
20250121,133500,152270600,7600,7600,7600,7600,0
|
|
20250121,133400,152270600,7600,7600,7600,7600,0
|
|
20250121,133300,152270600,7600,7600,7600,7600,0
|
|
20250121,133200,152270600,7600,7600,7600,7600,0
|
|
20250121,133100,152270600,7600,7600,7600,7600,0
|
|
20250121,133000,152270600,7600,7600,7600,7600,0
|
|
20250121,132900,152270600,7600,7600,7600,7600,0
|
|
20250121,132800,152270600,7600,7540,7600,7540,1049
|
|
20250121,132700,144327250,7590,7590,7590,7590,0
|
|
20250121,132600,144327250,7590,7570,7590,7500,1130
|
|
20250121,132500,135837590,7600,7600,7600,7600,2
|
|
20250121,132400,135822390,7600,7600,7600,7600,93
|
|
20250121,132300,135115590,7600,7600,7600,7600,0
|
|
20250121,132200,135115590,7600,7600,7600,7600,0
|
|
20250121,132100,135115590,7600,7600,7600,7600,0
|
|
20250121,132000,135115590,7600,7600,7600,7600,0
|
|
20250121,131900,135115590,7600,7600,7600,7600,0
|
|
20250121,131800,135115590,7600,7600,7600,7600,0
|
|
20250121,131700,135115590,7600,7600,7600,7600,0
|
|
20250121,131600,135115590,7600,7600,7600,7600,0
|
|
20250121,131500,135115590,7600,7600,7600,7600,0
|
|
20250121,131400,135115590,7600,7600,7600,7600,0
|
|
20250121,131300,135115590,7600,7600,7600,7600,0
|
|
20250121,131200,135115590,7600,7600,7600,7600,0
|
|
20250121,131100,135115590,7600,7600,7600,7600,0
|
|
20250121,131000,135115590,7600,7600,7600,7600,17
|
|
20250121,130900,134986390,7690,7690,7690,7690,0
|
|
20250121,130800,134986390,7690,7690,7690,7690,0
|
|
20250121,130700,134986390,7690,7690,7690,7690,0
|
|
20250121,130600,134986390,7690,7690,7690,7690,0
|
|
20250121,130500,134986390,7690,7690,7690,7690,0
|
|
20250121,130400,134986390,7690,7690,7690,7690,0
|
|
20250121,130300,134986390,7690,7690,7690,7690,0
|
|
20250121,130200,134986390,7690,7690,7690,7690,0
|
|
20250121,130100,134986390,7690,7690,7690,7690,0
|
|
20250121,130000,134986390,7690,7690,7690,7690,0
|
|
20250121,125900,134986390,7690,7690,7690,7690,0
|
|
20250121,125800,134986390,7690,7690,7690,7690,0
|
|
20250121,125700,134986390,7690,7690,7690,7690,0
|
|
20250121,125600,134986390,7690,7690,7690,7690,0
|
|
20250121,125500,134986390,7690,7690,7690,7690,0
|
|
20250121,125400,134986390,7690,7690,7690,7690,7
|
|
20250121,125300,134932560,7700,7700,7700,7700,0
|
|
20250121,125200,134932560,7700,7700,7700,7700,0
|
|
20250121,125100,134932560,7700,7700,7700,7700,0
|
|
20250121,125000,134932560,7700,7700,7700,7700,0
|
|
20250121,124900,134932560,7700,7700,7700,7700,10
|
|
20250121,124800,134855560,7700,7700,7700,7700,20
|
|
20250121,124700,134701560,7700,7700,7700,7700,0
|
|
20250121,124600,134701560,7700,7640,7720,7640,2253
|
|
20250121,124500,117396380,7640,7570,7640,7570,4143
|
|
20250121,124400,85874520,7500,7500,7500,7500,0
|
|
20250121,124300,85874520,7500,7500,7500,7500,0
|
|
20250121,124200,85874520,7500,7500,7500,7500,0
|
|
20250121,124100,85874520,7500,7500,7500,7500,0
|
|
20250121,124000,85874520,7500,7500,7500,7500,0
|
|
20250121,123900,85874520,7500,7500,7500,7500,0
|
|
20250121,123800,85874520,7500,7500,7500,7500,0
|
|
20250121,123700,85874520,7500,7500,7500,7500,0
|
|
20250121,123600,85874520,7500,7500,7500,7500,0
|
|
20250121,123500,85874520,7500,7500,7500,7500,0
|
|
20250121,123400,85874520,7500,7500,7500,7500,0
|
|
20250121,123300,85874520,7500,7500,7500,7500,0
|
|
20250121,123200,85874520,7500,7500,7500,7500,0
|
|
20250121,123100,85874520,7500,7500,7500,7500,0
|
|
20250121,123000,85874520,7500,7500,7500,7500,0
|
|
20250121,122900,85874520,7500,7500,7500,7500,146
|
|
20250121,122800,84779520,7500,7500,7500,7500,0
|
|
20250121,122700,84779520,7500,7520,7520,7500,58
|
|
20250121,122600,84343980,7590,7590,7590,7590,0
|
|
20250121,122500,84343980,7590,7590,7590,7590,0
|
|
20250121,122400,84343980,7590,7590,7590,7590,4
|
|
20250121,122300,84313620,7590,7590,7590,7590,0
|
|
20250121,122200,84313620,7590,7580,7590,7580,662
|
|
20250121,122100,79289060,7590,7590,7590,7590,0
|
|
20250121,122000,79289060,7590,7590,7590,7590,0
|
|
20250121,121900,79289060,7590,7590,7590,7590,0
|
|
20250121,121800,79289060,7590,7590,7590,7590,0
|
|
20250121,121700,79289060,7590,7590,7590,7590,0
|
|
20250121,121600,79289060,7590,7590,7590,7590,0
|
|
20250121,121500,79289060,7590,7590,7590,7590,4
|
|
20250121,121400,79258700,7590,7590,7590,7590,0
|
|
20250121,121300,79258700,7590,7600,7600,7590,6
|
|
20250121,121200,79213130,7600,7600,7600,7600,16
|
|
20250121,121100,79091530,7490,7490,7490,7490,0
|
|
20250121,121000,79091530,7490,7490,7490,7490,0
|
|
20250121,120900,79091530,7490,7490,7490,7490,2
|
|
20250121,120800,79076550,7610,7610,7610,7610,0
|
|
20250121,120700,79076550,7610,7610,7610,7610,0
|
|
20250121,120600,79076550,7610,7610,7610,7610,0
|
|
20250121,120500,79076550,7610,7610,7610,7610,0
|
|
20250121,120400,79076550,7610,7610,7610,7610,0
|
|
20250121,120300,79076550,7610,7610,7610,7610,0
|
|
20250121,120200,79076550,7610,7610,7610,7610,0
|
|
20250121,120100,79076550,7610,7610,7610,7610,0
|
|
20250121,120000,79076550,7610,7610,7610,7610,0
|
|
20250121,115900,79076550,7610,7610,7610,7610,0
|
|
20250121,115800,79076550,7610,7610,7610,7610,0
|
|
20250121,115700,79076550,7610,7610,7610,7610,509
|
|
20250121,115600,75203060,7530,7520,7530,7520,149
|
|
20250121,115500,74082170,7500,7500,7500,7500,0
|
|
20250121,115400,74082170,7500,7500,7500,7500,0
|
|
20250121,115300,74082170,7500,7500,7500,7500,0
|
|
20250121,115200,74082170,7500,7500,7500,7500,303
|
|
20250121,115100,71809670,7500,7420,7500,7420,122
|
|
20250121,115000,70894950,7410,7410,7410,7410,0
|
|
20250121,114900,70894950,7410,7410,7410,7410,0
|
|
20250121,114800,70894950,7410,7410,7410,7410,0
|
|
20250121,114700,70894950,7410,7410,7410,7410,0
|
|
20250121,114600,70894950,7410,7410,7410,7410,0
|
|
20250121,114500,70894950,7410,7410,7410,7410,0
|
|
20250121,114400,70894950,7410,7410,7410,7410,0
|
|
20250121,114300,70894950,7410,7410,7410,7410,0
|
|
20250121,114200,70894950,7410,7410,7410,7410,0
|
|
20250121,114100,70894950,7410,7410,7410,7410,0
|
|
20250121,114000,70894950,7410,7410,7410,7410,0
|
|
20250121,113900,70894950,7410,7410,7410,7410,0
|
|
20250121,113800,70894950,7410,7410,7410,7410,0
|
|
20250121,113700,70894950,7410,7410,7410,7410,0
|
|
20250121,113600,70894950,7410,7410,7410,7410,0
|
|
20250121,113500,70894950,7410,7410,7410,7410,0
|
|
20250121,113400,70894950,7410,7410,7410,7410,0
|
|
20250121,113300,70894950,7410,7410,7410,7410,0
|
|
20250121,113200,70894950,7410,7410,7410,7410,0
|
|
20250121,113100,70894950,7410,7410,7410,7410,0
|
|
20250121,113000,70894950,7410,7410,7410,7410,0
|
|
20250121,112900,70894950,7410,7410,7410,7410,0
|
|
20250121,112800,70894950,7410,7410,7410,7410,0
|
|
20250121,112700,70894950,7410,7410,7410,7410,0
|
|
20250121,112600,70894950,7410,7410,7410,7410,0
|
|
20250121,112500,70894950,7410,7410,7410,7410,0
|
|
20250121,112400,70894950,7410,7410,7410,7410,0
|
|
20250121,112300,70894950,7410,7410,7410,7410,0
|
|
20250121,112200,70894950,7410,7410,7410,7410,0
|
|
20250121,112100,70894950,7410,7410,7410,7410,0
|
|
20250121,112000,70894950,7410,7410,7410,7410,0
|
|
20250121,111900,70894950,7410,7410,7410,7410,0
|
|
20250121,111800,70894950,7410,7410,7410,7410,0
|
|
20250121,111700,70894950,7410,7410,7410,7410,0
|
|
20250121,111600,70894950,7410,7410,7410,7410,0
|
|
20250121,111500,70894950,7410,7410,7410,7410,0
|
|
20250121,111400,70894950,7410,7410,7410,7410,0
|
|
20250121,111300,70894950,7410,7410,7410,7410,0
|
|
20250121,111200,70894950,7410,7410,7410,7410,0
|
|
20250121,111100,70894950,7410,7410,7410,7410,0
|
|
20250121,111000,70894950,7410,7410,7410,7410,0
|
|
20250121,110900,70894950,7410,7410,7410,7410,0
|
|
20250121,110800,70894950,7410,7410,7410,7410,0
|
|
20250121,110700,70894950,7410,7410,7410,7410,0
|
|
20250121,110600,70894950,7410,7410,7410,7410,0
|
|
20250121,110500,70894950,7410,7410,7410,7410,0
|
|
20250121,110400,70894950,7410,7410,7410,7410,0
|
|
20250121,110300,70894950,7410,7410,7410,7410,0
|
|
20250121,110200,70894950,7410,7410,7410,7410,0
|
|
20250121,110100,70894950,7410,7410,7410,7410,0
|
|
20250121,110000,70894950,7410,7410,7410,7410,0
|
|
20250121,105900,70894950,7410,7410,7410,7410,27
|
|
20250121,105800,70694880,7410,7410,7410,7410,0
|
|
20250121,105700,70694880,7410,7410,7410,7410,0
|
|
20250121,105600,70694880,7410,7410,7410,7410,0
|
|
20250121,105500,70694880,7410,7410,7410,7410,0
|
|
20250121,105400,70694880,7410,7410,7410,7410,0
|
|
20250121,105300,70694880,7410,7410,7410,7410,0
|
|
20250121,105200,70694880,7410,7410,7410,7410,0
|
|
20250121,105100,70694880,7410,7420,7420,7410,158
|
|
20250121,105000,69523600,7480,7480,7480,7480,0
|
|
20250121,104900,69523600,7480,7480,7480,7480,0
|
|
20250121,104800,69523600,7480,7480,7480,7480,0
|
|
20250121,104700,69523600,7480,7480,7480,7480,0
|
|
20250121,104600,69523600,7480,7480,7480,7480,0
|
|
20250121,104500,69523600,7480,7480,7480,7480,0
|
|
20250121,104400,69523600,7480,7480,7480,7480,0
|
|
20250121,104300,69523600,7480,7480,7480,7480,0
|
|
20250121,104200,69523600,7480,7480,7480,7480,0
|
|
20250121,104100,69523600,7480,7480,7480,7480,0
|
|
20250121,104000,69523600,7480,7480,7480,7480,0
|
|
20250121,103900,69523600,7480,7480,7480,7480,0
|
|
20250121,103800,69523600,7480,7480,7480,7480,0
|
|
20250121,103700,69523600,7480,7490,7490,7480,97
|
|
20250121,103600,68797580,7490,7490,7490,7490,0
|
|
20250121,103500,68797580,7490,7490,7490,7490,0
|
|
20250121,103400,68797580,7490,7490,7490,7490,0
|
|
20250121,103300,68797580,7490,7500,7500,7490,48
|
|
20250121,103200,68437850,7500,7500,7500,7500,0
|
|
20250121,103100,68437850,7500,7500,7500,7500,0
|
|
20250121,103000,68437850,7500,7500,7500,7500,1
|
|
20250121,102900,68430350,7500,7500,7500,7500,250
|
|
20250121,102800,66555350,7500,7500,7500,7500,0
|
|
20250121,102700,66555350,7500,7500,7500,7500,0
|
|
20250121,102600,66555350,7500,7500,7500,7500,300
|
|
20250121,102500,64305350,7500,7500,7500,7500,0
|
|
20250121,102400,64305350,7500,7500,7500,7500,0
|
|
20250121,102300,64305350,7500,7500,7500,7500,0
|
|
20250121,102200,64305350,7500,7500,7500,7500,200
|
|
20250121,102100,62805350,7500,7500,7500,7500,2
|
|
20250121,102000,62790350,7500,7500,7500,7500,0
|
|
20250121,101900,62790350,7500,7500,7500,7500,0
|
|
20250121,101800,62790350,7500,7500,7500,7500,0
|
|
20250121,101700,62790350,7500,7500,7500,7500,280
|
|
20250121,101600,60690350,7500,7500,7500,7500,0
|
|
20250121,101500,60690350,7500,7500,7500,7500,60
|
|
20250121,101400,60240350,7510,7510,7510,7510,5
|
|
20250121,101300,60202800,7530,7530,7530,7530,0
|
|
20250121,101200,60202800,7530,7610,7610,7510,150
|
|
20250121,101100,59075020,7530,7530,7530,7530,0
|
|
20250121,101000,59075020,7530,7530,7530,7530,0
|
|
20250121,100900,59075020,7530,7530,7530,7530,0
|
|
20250121,100800,59075020,7530,7530,7530,7530,0
|
|
20250121,100700,59075020,7530,7530,7530,7530,22
|
|
20250121,100600,58909360,7530,7530,7530,7530,0
|
|
20250121,100500,58909360,7530,7530,7530,7530,10
|
|
20250121,100400,58834060,7530,7530,7530,7530,301
|
|
20250121,100300,56567530,7520,7510,7520,7510,124
|
|
20250121,100200,55635150,7510,7530,7530,7510,11
|
|
20250121,100100,55552520,7530,7530,7530,7530,5
|
|
20250121,100000,55514870,7530,7530,7530,7530,238
|
|
20250121,095900,53722730,7630,7630,7630,7630,0
|
|
20250121,095800,53722730,7630,7630,7630,7630,0
|
|
20250121,095700,53722730,7630,7630,7630,7630,0
|
|
20250121,095600,53722730,7630,7630,7630,7630,0
|
|
20250121,095500,53722730,7630,7630,7630,7630,0
|
|
20250121,095400,53722730,7630,7630,7630,7630,0
|
|
20250121,095300,53722730,7630,7630,7630,7630,0
|
|
20250121,095200,53722730,7630,7630,7630,7630,1
|
|
20250121,095100,53715100,7630,7630,7630,7630,1
|
|
20250121,095000,53707470,7530,7530,7530,7530,0
|
|
20250121,094900,53707470,7530,7530,7530,7530,0
|
|
20250121,094800,53707470,7530,7540,7540,7530,292
|
|
20250121,094700,51508470,7540,7540,7540,7540,10
|
|
20250121,094600,51433070,7660,7660,7660,7660,0
|
|
20250121,094500,51433070,7660,7660,7660,7660,2
|
|
20250121,094400,51417750,7650,7640,7650,7530,702
|
|
20250121,094300,46048780,7640,7530,7640,7530,57
|
|
20250121,094200,45619350,7530,7530,7530,7530,0
|
|
20250121,094100,45619350,7530,7530,7530,7530,0
|
|
20250121,094000,45619350,7530,7530,7530,7530,1
|
|
20250121,093900,45611820,7530,7540,7540,7530,12
|
|
20250121,093800,45521440,7520,7520,7520,7520,34
|
|
20250121,093700,45265760,7590,7590,7590,7590,200
|
|
20250121,093600,43747760,7590,7590,7590,7590,0
|
|
20250121,093500,43747760,7590,7670,7670,7590,41
|
|
20250121,093400,43436410,7670,7660,7670,7660,400
|
|
20250121,093300,40368680,7500,7500,7500,7500,264
|
|
20250121,093200,38388680,7670,7590,7670,7500,536
|
|
20250121,093100,34310630,7670,7670,7670,7670,301
|
|
20250121,093000,32001960,7700,7410,7700,7410,282
|
|
20250121,092900,29832060,7390,7670,7810,7390,228
|
|
20250121,092800,28088090,7670,7490,7700,7490,1358
|
|
20250121,092700,17767970,7480,7380,7480,7380,426
|
|
20250121,092600,14600840,7380,7380,7380,7380,71
|
|
20250121,092500,14076860,7330,7330,7330,7330,0
|
|
20250121,092400,14076860,7330,7330,7330,7330,0
|
|
20250121,092300,14076860,7330,7330,7330,7330,102
|
|
20250121,092200,13329200,7320,7320,7320,7320,0
|
|
20250121,092100,13329200,7320,7320,7320,7320,150
|
|
20250121,092000,12231200,7320,7320,7320,7320,18
|
|
20250121,091900,12099440,7320,7320,7320,7320,0
|
|
20250121,091800,12099440,7320,7320,7320,7320,0
|
|
20250121,091700,12099440,7320,7320,7320,7320,0
|
|
20250121,091600,12099440,7320,7350,7350,7320,301
|
|
20250121,091500,9890260,7330,7350,7350,7330,503
|
|
20250121,091400,6196010,7350,7350,7350,7350,60
|
|
20250121,091300,5755010,7380,7380,7380,7380,0
|
|
20250121,091200,5755010,7380,7380,7380,7380,0
|
|
20250121,091100,5755010,7380,7380,7380,7380,0
|
|
20250121,091000,5755010,7380,7380,7380,7380,1
|
|
20250121,090900,5747630,7330,7350,7350,7330,202
|
|
20250121,090800,4262970,7320,7320,7320,7320,109
|
|
20250121,090700,3465090,7380,7380,7380,7380,0
|
|
20250121,090600,3465090,7380,7390,7390,7310,4
|
|
20250121,090500,3435700,7310,7310,7310,7310,220
|
|
20250121,090400,1827500,7310,7310,7310,7310,250
|
|
20250121,090300,0,7390,7390,7390,7390,0
|
|
20250121,090200,0,7390,7390,7390,7390,0
|
|
20250121,090100,0,7390,7390,7390,7390,0
|
|
20250121,090000,0,7390,7390,7390,7390,0
|