660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,195700,723293380,10880,10880,10880,10880,2365
|
|
20250124,195600,723293380,10880,10880,10880,10880,0
|
|
20250124,195500,723293380,10880,10880,10880,10880,0
|
|
20250124,195400,723293380,10880,10880,10880,10880,0
|
|
20250124,195300,723293380,10880,10880,10880,10880,0
|
|
20250124,195200,723293380,10880,10880,10880,10880,0
|
|
20250124,195100,723293380,10880,10880,10880,10880,0
|
|
20250124,195000,723293380,10880,10880,10880,10880,0
|
|
20250124,194900,723293380,10880,10880,10880,10880,0
|
|
20250124,194800,723293380,10880,10880,10880,10880,0
|
|
20250124,194700,723293380,10880,10880,10880,10880,0
|
|
20250124,194600,723293380,10880,10880,10880,10880,0
|
|
20250124,194500,723293380,10880,10880,10880,10880,0
|
|
20250124,194400,723293380,10880,10880,10880,10880,0
|
|
20250124,194300,723293380,10880,10880,10880,10880,0
|
|
20250124,194200,723293380,10880,10880,10880,10880,0
|
|
20250124,194100,723293380,10880,10880,10880,10880,0
|
|
20250124,194000,723293380,10880,10880,10880,10880,0
|
|
20250124,193900,723293380,10880,10880,10880,10880,0
|
|
20250124,193800,723293380,10880,10880,10880,10880,0
|
|
20250124,193700,723293380,10880,10880,10880,10880,0
|
|
20250124,193600,723293380,10880,10880,10880,10880,0
|
|
20250124,193500,723293380,10880,10880,10880,10880,0
|
|
20250124,193400,723293380,10880,10880,10880,10880,0
|
|
20250124,193300,723293380,10880,10880,10880,10880,0
|
|
20250124,193200,723293380,10880,10880,10880,10880,0
|
|
20250124,193100,723293380,10880,10880,10880,10880,0
|
|
20250124,193000,723293380,10880,10880,10880,10880,0
|
|
20250124,192900,723293380,10880,10880,10880,10880,0
|
|
20250124,192800,723293380,10880,10880,10880,10880,0
|
|
20250124,192700,723293380,10880,10880,10880,10880,2365
|
|
20250124,192600,723293380,10880,10880,10880,10880,0
|
|
20250124,192500,723293380,10880,10880,10880,10880,0
|
|
20250124,192400,723293380,10880,10880,10880,10880,0
|
|
20250124,192300,723293380,10880,10880,10880,10880,0
|
|
20250124,192200,723293380,10880,10880,10880,10880,0
|
|
20250124,192100,723293380,10880,10880,10880,10880,0
|
|
20250124,192000,723293380,10880,10880,10880,10880,0
|
|
20250124,191900,723293380,10880,10880,10880,10880,0
|
|
20250124,191800,723293380,10880,10880,10880,10880,0
|
|
20250124,191700,723293380,10880,10880,10880,10880,0
|
|
20250124,191600,723293380,10880,10880,10880,10880,0
|
|
20250124,191500,723293380,10880,10880,10880,10880,0
|
|
20250124,191400,723293380,10880,10880,10880,10880,0
|
|
20250124,191300,723293380,10880,10880,10880,10880,0
|
|
20250124,191200,723293380,10880,10880,10880,10880,0
|
|
20250124,191100,723293380,10880,10880,10880,10880,0
|
|
20250124,191000,723293380,10880,10880,10880,10880,0
|
|
20250124,190900,723293380,10880,10880,10880,10880,0
|
|
20250124,190800,723293380,10880,10880,10880,10880,0
|
|
20250124,190700,723293380,10880,10880,10880,10880,0
|
|
20250124,190600,723293380,10880,10880,10880,10880,0
|
|
20250124,190500,723293380,10880,10880,10880,10880,0
|
|
20250124,190400,723293380,10880,10880,10880,10880,0
|
|
20250124,190300,723293380,10880,10880,10880,10880,0
|
|
20250124,190200,723293380,10880,10880,10880,10880,0
|
|
20250124,190100,723293380,10880,10880,10880,10880,0
|
|
20250124,190000,723293380,10880,10880,10880,10880,0
|
|
20250124,185900,723293380,10880,10880,10880,10880,0
|
|
20250124,185800,723293380,10880,10880,10880,10880,0
|
|
20250124,185700,723293380,10880,10880,10880,10880,2365
|
|
20250124,185600,723293380,10880,10880,10880,10880,0
|
|
20250124,185500,723293380,10880,10880,10880,10880,0
|
|
20250124,185400,723293380,10880,10880,10880,10880,0
|
|
20250124,185300,723293380,10880,10880,10880,10880,0
|
|
20250124,185200,723293380,10880,10880,10880,10880,0
|
|
20250124,185100,723293380,10880,10880,10880,10880,0
|
|
20250124,185000,723293380,10880,10880,10880,10880,0
|
|
20250124,184900,723293380,10880,10880,10880,10880,0
|
|
20250124,184800,723293380,10880,10880,10880,10880,0
|
|
20250124,184700,723293380,10880,10880,10880,10880,0
|
|
20250124,184600,723293380,10880,10880,10880,10880,0
|
|
20250124,184500,723293380,10880,10880,10880,10880,0
|
|
20250124,184400,723293380,10880,10880,10880,10880,0
|
|
20250124,184300,723293380,10880,10880,10880,10880,0
|
|
20250124,184200,723293380,10880,10880,10880,10880,0
|
|
20250124,184100,723293380,10880,10880,10880,10880,0
|
|
20250124,184000,723293380,10880,10880,10880,10880,0
|
|
20250124,183900,723293380,10880,10880,10880,10880,0
|
|
20250124,183800,723293380,10880,10880,10880,10880,0
|
|
20250124,183700,723293380,10880,10880,10880,10880,0
|
|
20250124,183600,723293380,10880,10880,10880,10880,0
|
|
20250124,183500,723293380,10880,10880,10880,10880,0
|
|
20250124,183400,723293380,10880,10880,10880,10880,0
|
|
20250124,183300,723293380,10880,10880,10880,10880,0
|
|
20250124,183200,723293380,10880,10880,10880,10880,0
|
|
20250124,183100,723293380,10880,10880,10880,10880,0
|
|
20250124,183000,723293380,10880,10880,10880,10880,0
|
|
20250124,182900,723293380,10880,10880,10880,10880,0
|
|
20250124,182800,723293380,10880,10880,10880,10880,0
|
|
20250124,182700,723293380,10880,10880,10880,10880,2365
|
|
20250124,182600,723293380,10880,10880,10880,10880,0
|
|
20250124,182500,723293380,10880,10880,10880,10880,0
|
|
20250124,182400,723293380,10880,10880,10880,10880,0
|
|
20250124,182300,723293380,10880,10880,10880,10880,0
|
|
20250124,182200,723293380,10880,10880,10880,10880,0
|
|
20250124,182100,723293380,10880,10880,10880,10880,0
|
|
20250124,182000,723293380,10880,10880,10880,10880,0
|
|
20250124,181900,723293380,10880,10880,10880,10880,0
|
|
20250124,181800,723293380,10880,10880,10880,10880,0
|
|
20250124,181700,723293380,10880,10880,10880,10880,0
|
|
20250124,181600,723293380,10880,10880,10880,10880,0
|
|
20250124,181500,723293380,10880,10880,10880,10880,0
|
|
20250124,181400,723293380,10880,10880,10880,10880,0
|
|
20250124,181300,723293380,10880,10880,10880,10880,0
|
|
20250124,181200,723293380,10880,10880,10880,10880,0
|
|
20250124,181100,723293380,10880,10880,10880,10880,0
|
|
20250124,181000,723293380,10880,10880,10880,10880,0
|
|
20250124,180900,723293380,10880,10880,10880,10880,0
|
|
20250124,180800,723293380,10880,10880,10880,10880,0
|
|
20250124,180700,723293380,10880,10880,10880,10880,0
|
|
20250124,180600,723293380,10880,10880,10880,10880,0
|
|
20250124,180500,723293380,10880,10880,10880,10880,0
|
|
20250124,180400,723293380,10880,10880,10880,10880,0
|
|
20250124,180300,723293380,10880,10880,10880,10880,0
|
|
20250124,180200,723293380,10880,10880,10880,10880,0
|
|
20250124,180100,723293380,10880,10880,10880,10880,0
|
|
20250124,180000,723293380,10880,10880,10880,10880,0
|
|
20250124,175900,723293380,10880,10880,10880,10880,0
|
|
20250124,175800,723293380,10880,10880,10880,10880,0
|
|
20250124,175700,723293380,10880,10880,10880,10880,2365
|
|
20250124,175600,723293380,10880,10880,10880,10880,0
|
|
20250124,175500,723293380,10880,10880,10880,10880,0
|
|
20250124,175400,723293380,10880,10880,10880,10880,0
|
|
20250124,175300,723293380,10880,10880,10880,10880,0
|
|
20250124,175200,723293380,10880,10880,10880,10880,0
|
|
20250124,175100,723293380,10880,10880,10880,10880,0
|
|
20250124,175000,723293380,10880,10880,10880,10880,0
|
|
20250124,174900,723293380,10880,10880,10880,10880,0
|
|
20250124,174800,723293380,10880,10880,10880,10880,0
|
|
20250124,174700,723293380,10880,10880,10880,10880,0
|
|
20250124,174600,723293380,10880,10880,10880,10880,0
|
|
20250124,174500,723293380,10880,10880,10880,10880,0
|
|
20250124,174400,723293380,10880,10880,10880,10880,0
|
|
20250124,174300,723293380,10880,10880,10880,10880,0
|
|
20250124,174200,723293380,10880,10880,10880,10880,0
|
|
20250124,174100,723293380,10880,10880,10880,10880,0
|
|
20250124,174000,723293380,10880,10880,10880,10880,0
|
|
20250124,173900,723293380,10880,10880,10880,10880,0
|
|
20250124,173800,723293380,10880,10880,10880,10880,0
|
|
20250124,173700,723293380,10880,10880,10880,10880,0
|
|
20250124,173600,723293380,10880,10880,10880,10880,0
|
|
20250124,173500,723293380,10880,10880,10880,10880,0
|
|
20250124,173400,723293380,10880,10880,10880,10880,0
|
|
20250124,173300,723293380,10880,10880,10880,10880,0
|
|
20250124,173200,723293380,10880,10880,10880,10880,0
|
|
20250124,173100,723293380,10880,10880,10880,10880,0
|
|
20250124,173000,723293380,10880,10880,10880,10880,0
|
|
20250124,172900,723293380,10880,10880,10880,10880,0
|
|
20250124,172800,723293380,10880,10880,10880,10880,0
|
|
20250124,172700,723293380,10880,10880,10880,10880,2365
|
|
20250124,172600,723293380,10880,10880,10880,10880,0
|
|
20250124,172500,723293380,10880,10880,10880,10880,0
|
|
20250124,172400,723293380,10880,10880,10880,10880,0
|
|
20250124,172300,723293380,10880,10880,10880,10880,0
|
|
20250124,172200,723293380,10880,10880,10880,10880,0
|
|
20250124,172100,723293380,10880,10880,10880,10880,0
|
|
20250124,172000,723293380,10880,10880,10880,10880,0
|
|
20250124,171900,723293380,10880,10880,10880,10880,0
|
|
20250124,171800,723293380,10880,10880,10880,10880,0
|
|
20250124,171700,723293380,10880,10880,10880,10880,0
|
|
20250124,171600,723293380,10880,10880,10880,10880,0
|
|
20250124,171500,723293380,10880,10880,10880,10880,0
|
|
20250124,171400,723293380,10880,10880,10880,10880,0
|
|
20250124,171300,723293380,10880,10880,10880,10880,0
|
|
20250124,171200,723293380,10880,10880,10880,10880,0
|
|
20250124,171100,723293380,10880,10880,10880,10880,0
|
|
20250124,171000,723293380,10880,10880,10880,10880,0
|
|
20250124,170900,723293380,10880,10880,10880,10880,0
|
|
20250124,170800,723293380,10880,10880,10880,10880,0
|
|
20250124,170700,723293380,10880,10880,10880,10880,0
|
|
20250124,170600,723293380,10880,10880,10880,10880,0
|
|
20250124,170500,723293380,10880,10880,10880,10880,0
|
|
20250124,170400,723293380,10880,10880,10880,10880,0
|
|
20250124,170300,723293380,10880,10880,10880,10880,0
|
|
20250124,170200,723293380,10880,10880,10880,10880,0
|
|
20250124,170100,723293380,10880,10880,10880,10880,0
|
|
20250124,170000,723293380,10880,10880,10880,10880,0
|
|
20250124,165900,723293380,10880,10880,10880,10880,0
|
|
20250124,165800,723293380,10880,10880,10880,10880,0
|
|
20250124,165700,723293380,10880,10880,10880,10880,2365
|
|
20250124,165600,723293380,10880,10880,10880,10880,0
|
|
20250124,165500,723293380,10880,10880,10880,10880,0
|
|
20250124,165400,723293380,10880,10880,10880,10880,0
|
|
20250124,165300,723293380,10880,10880,10880,10880,0
|
|
20250124,165200,723293380,10880,10880,10880,10880,0
|
|
20250124,165100,723293380,10880,10880,10880,10880,0
|
|
20250124,165000,723293380,10880,10880,10880,10880,0
|
|
20250124,164900,723293380,10880,10880,10880,10880,0
|
|
20250124,164800,723293380,10880,10880,10880,10880,0
|
|
20250124,164700,723293380,10880,10880,10880,10880,0
|
|
20250124,164600,723293380,10880,10880,10880,10880,0
|
|
20250124,164500,723293380,10880,10880,10880,10880,0
|
|
20250124,164400,723293380,10880,10880,10880,10880,0
|
|
20250124,164300,723293380,10880,10880,10880,10880,0
|
|
20250124,164200,723293380,10880,10880,10880,10880,0
|
|
20250124,164100,723293380,10880,10880,10880,10880,0
|
|
20250124,164000,723293380,10880,10880,10880,10880,0
|
|
20250124,163900,723293380,10880,10880,10880,10880,0
|
|
20250124,163800,723293380,10880,10880,10880,10880,0
|
|
20250124,163700,723293380,10880,10880,10880,10880,0
|
|
20250124,163600,723293380,10880,10880,10880,10880,0
|
|
20250124,163500,723293380,10880,10880,10880,10880,0
|
|
20250124,163400,723293380,10880,10880,10880,10880,0
|
|
20250124,163300,723293380,10880,10880,10880,10880,0
|
|
20250124,163200,723293380,10880,10880,10880,10880,0
|
|
20250124,163100,723293380,10880,10880,10880,10880,0
|
|
20250124,163000,723293380,10880,10880,10880,10880,0
|
|
20250124,162900,723293380,10880,10880,10880,10880,0
|
|
20250124,162800,723293380,10880,10880,10880,10880,0
|
|
20250124,162700,723293380,10880,10880,10880,10880,2365
|
|
20250124,162600,723293380,10880,10880,10880,10880,0
|
|
20250124,162500,723293380,10880,10880,10880,10880,0
|
|
20250124,162400,723293380,10880,10880,10880,10880,0
|
|
20250124,162300,723293380,10880,10880,10880,10880,0
|
|
20250124,162200,723293380,10880,10880,10880,10880,0
|
|
20250124,162100,723293380,10880,10880,10880,10880,0
|
|
20250124,162000,723293380,10880,10880,10880,10880,0
|
|
20250124,161900,723293380,10880,10880,10880,10880,0
|
|
20250124,161800,723293380,10880,10880,10880,10880,0
|
|
20250124,161700,723293380,10880,10880,10880,10880,0
|
|
20250124,161600,723293380,10880,10880,10880,10880,0
|
|
20250124,161500,723293380,10880,10880,10880,10880,0
|
|
20250124,161400,723293380,10880,10880,10880,10880,0
|
|
20250124,161300,723293380,10880,10880,10880,10880,0
|
|
20250124,161200,723293380,10880,10880,10880,10880,0
|
|
20250124,161100,723293380,10880,10880,10880,10880,0
|
|
20250124,161000,723293380,10880,10880,10880,10880,0
|
|
20250124,160900,723293380,10880,10880,10880,10880,0
|
|
20250124,160800,723293380,10880,10880,10880,10880,0
|
|
20250124,160700,723293380,10880,10880,10880,10880,0
|
|
20250124,160600,723293380,10880,10880,10880,10880,0
|
|
20250124,160500,723293380,10880,10880,10880,10880,0
|
|
20250124,160400,723293380,10880,10880,10880,10880,0
|
|
20250124,160300,723293380,10880,10880,10880,10880,0
|
|
20250124,160200,723293380,10880,10880,10880,10880,0
|
|
20250124,160100,723293380,10880,10880,10880,10880,0
|
|
20250124,160000,723293380,10880,10880,10880,10880,0
|
|
20250124,155900,723293380,10880,10880,10880,10880,0
|
|
20250124,155800,723293380,10880,10880,10880,10880,0
|
|
20250124,155700,723293380,10880,10880,10880,10880,2365
|
|
20250124,155600,723293380,10880,10880,10880,10880,0
|
|
20250124,155500,723293380,10880,10880,10880,10880,0
|
|
20250124,155400,723293380,10880,10880,10880,10880,0
|
|
20250124,155300,723293380,10880,10880,10880,10880,0
|
|
20250124,155200,723293380,10880,10880,10880,10880,0
|
|
20250124,155100,723293380,10880,10880,10880,10880,0
|
|
20250124,155000,723293380,10880,10880,10880,10880,0
|
|
20250124,154900,723293380,10880,10880,10880,10880,0
|
|
20250124,154800,723293380,10880,10880,10880,10880,0
|
|
20250124,154700,723293380,10880,10880,10880,10880,0
|
|
20250124,154600,723293380,10880,10880,10880,10880,0
|
|
20250124,154500,723293380,10880,10880,10880,10880,0
|
|
20250124,154400,723293380,10880,10880,10880,10880,0
|
|
20250124,154300,723293380,10880,10880,10880,10880,0
|
|
20250124,154200,723293380,10880,10880,10880,10880,0
|
|
20250124,154100,723293380,10880,10880,10880,10880,0
|
|
20250124,154000,723293380,10880,10880,10880,10880,0
|
|
20250124,153900,723293380,10880,10880,10880,10880,0
|
|
20250124,153800,723293380,10880,10880,10880,10880,0
|
|
20250124,153700,723293380,10880,10880,10880,10880,0
|
|
20250124,153600,723293380,10880,10880,10880,10880,0
|
|
20250124,153500,723293380,10880,10880,10880,10880,0
|
|
20250124,153400,723293380,10880,10880,10880,10880,0
|
|
20250124,153300,723293380,10880,10880,10880,10880,0
|
|
20250124,153200,723293380,10880,10880,10880,10880,0
|
|
20250124,153100,723293380,10880,10880,10880,10880,0
|
|
20250124,153000,723293380,10880,10880,10880,10880,2365
|
|
20250124,152900,697562180,10840,10840,10840,10840,0
|
|
20250124,152800,697562180,10840,10840,10840,10840,0
|
|
20250124,152700,697562180,10840,10840,10840,10840,0
|
|
20250124,152600,697562180,10840,10840,10840,10840,0
|
|
20250124,152500,697562180,10840,10840,10840,10840,0
|
|
20250124,152400,697562180,10840,10840,10840,10840,0
|
|
20250124,152300,697562180,10840,10840,10840,10840,0
|
|
20250124,152200,697562180,10840,10840,10840,10840,0
|
|
20250124,152100,697562180,10840,10840,10840,10840,0
|
|
20250124,152000,697562180,10840,10840,10840,10840,0
|
|
20250124,151900,697562180,10840,10840,10880,10840,46
|
|
20250124,151800,697063460,10840,10840,10840,10840,15
|
|
20250124,151700,696900860,10860,10860,10860,10860,380
|
|
20250124,151600,692774060,10860,10860,10860,10860,0
|
|
20250124,151500,692774060,10860,10860,10860,10860,0
|
|
20250124,151400,692774060,10860,10860,10860,10860,2
|
|
20250124,151300,692752340,10890,10890,10890,10890,0
|
|
20250124,151200,692752340,10890,10890,10890,10890,86
|
|
20250124,151100,691815800,10890,10890,10890,10890,14
|
|
20250124,151000,691663340,10890,10890,10890,10890,0
|
|
20250124,150900,691663340,10890,10870,10890,10870,283
|
|
20250124,150800,688585130,10870,10860,10870,10860,269
|
|
20250124,150700,685661600,10890,10890,10890,10890,0
|
|
20250124,150600,685661600,10890,10890,10890,10890,0
|
|
20250124,150500,685661600,10890,10890,10890,10890,101
|
|
20250124,150400,684561710,10890,10890,10890,10890,1
|
|
20250124,150300,684550820,10890,10890,10890,10890,0
|
|
20250124,150200,684550820,10890,10890,10890,10890,0
|
|
20250124,150100,684550820,10890,10890,10890,10890,0
|
|
20250124,150000,684550820,10890,10890,10890,10890,1
|
|
20250124,145900,684539930,10830,10830,10830,10830,0
|
|
20250124,145800,684539930,10830,10830,10830,10830,0
|
|
20250124,145700,684539930,10830,10830,10830,10830,15
|
|
20250124,145600,684377480,10820,10850,10850,10820,822
|
|
20250124,145500,675477960,10900,10900,10900,10900,74
|
|
20250124,145400,674671360,10940,10900,10940,10900,91
|
|
20250124,145300,673679340,10900,10900,10900,10900,0
|
|
20250124,145200,673679340,10900,10880,10900,10880,30
|
|
20250124,145100,673352900,10820,10820,10820,10820,0
|
|
20250124,145000,673352900,10820,10820,10820,10820,0
|
|
20250124,144900,673352900,10820,10840,10870,10820,392
|
|
20250124,144800,669108200,10880,10880,10880,10880,22
|
|
20250124,144700,668868840,10880,10880,10880,10880,3
|
|
20250124,144600,668836200,10880,10880,10880,10880,50
|
|
20250124,144500,668292200,10880,10880,10880,10880,0
|
|
20250124,144400,668292200,10880,10880,10880,10880,0
|
|
20250124,144300,668292200,10880,10880,10880,10880,1
|
|
20250124,144200,668281320,10830,10830,10830,10830,0
|
|
20250124,144100,668281320,10830,10830,10830,10830,0
|
|
20250124,144000,668281320,10830,10830,10830,10830,4
|
|
20250124,143900,668238000,10820,10820,10820,10820,20
|
|
20250124,143800,668021600,10850,10880,10880,10820,1774
|
|
20250124,143700,648797350,10850,10850,10850,10850,0
|
|
20250124,143600,648797350,10850,10850,10850,10850,110
|
|
20250124,143500,647603850,10840,10860,10860,10840,100
|
|
20250124,143400,646519170,10870,10870,10870,10870,0
|
|
20250124,143300,646519170,10870,10870,10870,10870,2
|
|
20250124,143200,646497430,10870,10870,10870,10870,1
|
|
20250124,143100,646486560,10870,10870,10870,10870,0
|
|
20250124,143000,646486560,10870,10870,10870,10870,11
|
|
20250124,142900,646366990,10870,10870,10870,10870,0
|
|
20250124,142800,646366990,10870,10870,10870,10870,0
|
|
20250124,142700,646366990,10870,10870,10870,10870,1
|
|
20250124,142600,646356120,10870,10870,10870,10870,0
|
|
20250124,142500,646356120,10870,10870,10870,10870,0
|
|
20250124,142400,646356120,10870,10870,10870,10870,1
|
|
20250124,142300,646345250,10870,10870,10870,10870,1
|
|
20250124,142200,646334380,10940,10940,10940,10940,0
|
|
20250124,142100,646334380,10940,10940,10940,10940,0
|
|
20250124,142000,646334380,10940,10940,10940,10940,0
|
|
20250124,141900,646334380,10940,10940,10940,10940,0
|
|
20250124,141800,646334380,10940,10940,10940,10940,40
|
|
20250124,141700,645896780,10950,10950,10950,10950,0
|
|
20250124,141600,645896780,10950,10950,10950,10950,0
|
|
20250124,141500,645896780,10950,10950,10950,10950,0
|
|
20250124,141400,645896780,10950,10950,10950,10950,0
|
|
20250124,141300,645896780,10950,10950,10950,10950,0
|
|
20250124,141200,645896780,10950,10950,10950,10950,1
|
|
20250124,141100,645885830,10850,10850,10850,10850,2
|
|
20250124,141000,645864130,10900,10900,10900,10900,0
|
|
20250124,140900,645864130,10900,10900,10900,10900,158
|
|
20250124,140800,644141930,10840,10860,10890,10840,555
|
|
20250124,140700,638100310,10890,10890,10890,10890,0
|
|
20250124,140600,638100310,10890,10890,10890,10890,142
|
|
20250124,140500,636553930,10850,10850,10850,10850,0
|
|
20250124,140400,636553930,10850,10880,10880,10850,202
|
|
20250124,140300,634362130,10880,10880,10880,10880,0
|
|
20250124,140200,634362130,10880,10890,10890,10880,135
|
|
20250124,140100,632892300,10900,10900,10900,10900,0
|
|
20250124,140000,632892300,10900,10900,10900,10900,60
|
|
20250124,135900,632238300,10900,10900,10900,10900,0
|
|
20250124,135800,632238300,10900,10900,10900,10900,0
|
|
20250124,135700,632238300,10900,10900,10900,10900,0
|
|
20250124,135600,632238300,10900,10900,10900,10900,0
|
|
20250124,135500,632238300,10900,10900,10900,10900,0
|
|
20250124,135400,632238300,10900,10900,10900,10900,0
|
|
20250124,135300,632238300,10900,10900,10900,10900,36
|
|
20250124,135200,631845900,10940,10940,10940,10940,0
|
|
20250124,135100,631845900,10940,10940,10940,10940,50
|
|
20250124,135000,631298900,10970,10970,10970,10970,0
|
|
20250124,134900,631298900,10970,10920,10970,10920,100
|
|
20250124,134800,630204140,10880,10880,10880,10880,0
|
|
20250124,134700,630204140,10880,10880,10880,10880,0
|
|
20250124,134600,630204140,10880,10880,10880,10880,0
|
|
20250124,134500,630204140,10880,10880,10880,10880,1
|
|
20250124,134400,630193260,10920,10920,10920,10920,0
|
|
20250124,134300,630193260,10920,10920,10920,10920,50
|
|
20250124,134200,629647260,10920,10920,10920,10920,4
|
|
20250124,134100,629603580,10990,10990,10990,10990,0
|
|
20250124,134000,629603580,10990,10990,10990,10990,0
|
|
20250124,133900,629603580,10990,10990,10990,10990,0
|
|
20250124,133800,629603580,10990,10990,10990,10990,0
|
|
20250124,133700,629603580,10990,10990,10990,10990,0
|
|
20250124,133600,629603580,10990,10990,10990,10990,0
|
|
20250124,133500,629603580,10990,10990,10990,10990,0
|
|
20250124,133400,629603580,10990,10990,10990,10990,0
|
|
20250124,133300,629603580,10990,10990,10990,10990,0
|
|
20250124,133200,629603580,10990,10990,10990,10990,0
|
|
20250124,133100,629603580,10990,10990,10990,10990,0
|
|
20250124,133000,629603580,10990,10900,10990,10900,227
|
|
20250124,132900,627113570,10850,10850,10850,10850,20
|
|
20250124,132800,626896570,10900,10850,10900,10850,572
|
|
20250124,132700,620668030,10800,10800,10800,10800,0
|
|
20250124,132600,620668030,10800,10800,10800,10800,0
|
|
20250124,132500,620668030,10800,10840,10840,10800,293
|
|
20250124,132400,617491950,10800,10800,10800,10800,0
|
|
20250124,132300,617491950,10800,10810,10810,10800,300
|
|
20250124,132200,614250820,10860,10860,10860,10860,0
|
|
20250124,132100,614250820,10860,10860,10860,10860,0
|
|
20250124,132000,614250820,10860,10820,10860,10820,49
|
|
20250124,131900,613720200,10820,10820,10820,10820,80
|
|
20250124,131800,612854600,10800,10800,10800,10800,0
|
|
20250124,131700,612854600,10800,10800,10800,10800,0
|
|
20250124,131600,612854600,10800,10800,10800,10800,1
|
|
20250124,131500,612843800,10850,10850,10850,10850,50
|
|
20250124,131400,612301300,10840,10850,10850,10840,101
|
|
20250124,131300,611206450,10850,10850,10850,10850,80
|
|
20250124,131200,610338450,10850,10850,10850,10850,10
|
|
20250124,131100,610229950,10800,10830,10830,10800,561
|
|
20250124,131000,604170380,10860,10860,10860,10850,116
|
|
20250124,130900,602911260,10860,10870,10870,10840,3666
|
|
20250124,130800,563077680,10870,10870,10870,10870,0
|
|
20250124,130700,563077680,10870,10880,10880,10870,51
|
|
20250124,130600,562522810,10900,10900,10900,10900,0
|
|
20250124,130500,562522810,10900,10900,10900,10900,0
|
|
20250124,130400,562522810,10900,10900,10900,10900,0
|
|
20250124,130300,562522810,10900,10900,10900,10900,0
|
|
20250124,130200,562522810,10900,10900,10900,10900,0
|
|
20250124,130100,562522810,10900,10900,10900,10900,0
|
|
20250124,130000,562522810,10900,10880,10900,10880,101
|
|
20250124,125900,561421930,10880,10880,10880,10880,73
|
|
20250124,125800,560627690,10910,10910,10910,10910,0
|
|
20250124,125700,560627690,10910,10910,10910,10910,0
|
|
20250124,125600,560627690,10910,10910,10910,10910,0
|
|
20250124,125500,560627690,10910,10890,10910,10890,122
|
|
20250124,125400,559298390,10870,10890,10890,10870,685
|
|
20250124,125300,551841330,10910,10910,10910,10910,1
|
|
20250124,125200,551830420,10900,10900,10900,10900,0
|
|
20250124,125100,551830420,10900,10900,10900,10900,0
|
|
20250124,125000,551830420,10900,10900,10900,10900,0
|
|
20250124,124900,551830420,10900,10900,10900,10900,5
|
|
20250124,124800,551775920,10890,10890,10890,10890,16
|
|
20250124,124700,551601680,11000,11000,11000,11000,0
|
|
20250124,124600,551601680,11000,10930,11000,10900,711
|
|
20250124,124500,543837200,11040,11040,11040,11040,0
|
|
20250124,124400,543837200,11040,11040,11040,11040,0
|
|
20250124,124300,543837200,11040,11040,11040,11040,0
|
|
20250124,124200,543837200,11040,10950,11050,10920,401
|
|
20250124,124100,539431220,10900,10920,10920,10900,3641
|
|
20250124,124000,499724420,10930,10930,10930,10930,0
|
|
20250124,123900,499724420,10930,10930,10930,10930,0
|
|
20250124,123800,499724420,10930,10980,10980,10930,3632
|
|
20250124,123700,459914920,10980,10980,10980,10980,0
|
|
20250124,123600,459914920,10980,10980,10980,10980,100
|
|
20250124,123500,458816920,10980,10970,11000,10970,887
|
|
20250124,123400,449065310,10970,10970,10970,10970,0
|
|
20250124,123300,449065310,10970,10970,10970,10970,463
|
|
20250124,123200,443986200,10980,10990,10990,10980,75
|
|
20250124,123100,443162050,11000,11000,11000,11000,52
|
|
20250124,123000,442590050,11000,11020,11020,11000,255
|
|
20250124,122900,439783500,11030,11020,11030,11020,16
|
|
20250124,122800,439607080,11030,11030,11030,11020,274
|
|
20250124,122700,436585430,11030,11030,11030,11030,118
|
|
20250124,122600,435283890,11040,11040,11040,11040,0
|
|
20250124,122500,435283890,11040,11030,11040,11030,58
|
|
20250124,122400,434644050,11030,11030,11030,11030,2
|
|
20250124,122300,434621990,11020,11040,11040,11020,15
|
|
20250124,122200,434456670,11030,11040,11040,11030,33
|
|
20250124,122100,434092660,11040,11040,11040,11040,1
|
|
20250124,122000,434081620,11050,11050,11050,11050,23
|
|
20250124,121900,433827470,11050,11050,11050,11050,0
|
|
20250124,121800,433827470,11050,11050,11050,11050,52
|
|
20250124,121700,433252870,11050,11050,11050,11050,44
|
|
20250124,121600,432766670,11050,11050,11050,11050,1
|
|
20250124,121500,432755620,11050,11050,11050,11050,5
|
|
20250124,121400,432700370,11050,11040,11050,11040,147
|
|
20250124,121300,431076030,11040,11040,11040,11040,0
|
|
20250124,121200,431076030,11040,11040,11040,11040,2
|
|
20250124,121100,431053950,11050,11050,11050,11050,229
|
|
20250124,121000,428523500,11040,11040,11040,11040,0
|
|
20250124,120900,428523500,11040,11050,11050,11040,544
|
|
20250124,120800,422512380,11110,11110,11110,11110,0
|
|
20250124,120700,422512380,11110,11110,11110,11110,1
|
|
20250124,120600,422501270,11100,11090,11100,11030,16
|
|
20250124,120500,422323770,11090,11090,11090,11090,20
|
|
20250124,120400,422101970,11030,11030,11030,11030,1
|
|
20250124,120300,422090940,11030,10990,11040,10990,312
|
|
20250124,120200,418656020,10990,11000,11040,10990,126
|
|
20250124,120100,417270130,11000,11000,11000,11000,0
|
|
20250124,120000,417270130,11000,11020,11020,11000,300
|
|
20250124,115900,413969740,11020,11020,11020,11020,0
|
|
20250124,115800,413969740,11020,11020,11020,11020,2
|
|
20250124,115700,413947700,11030,11100,11100,11030,41
|
|
20250124,115600,413495400,11100,11090,11100,11090,10
|
|
20250124,115500,413384410,11020,11060,11100,11010,405
|
|
20250124,115400,408890380,11000,11030,11060,11000,264
|
|
20250124,115300,405975490,11000,11000,11020,11000,2924
|
|
20250124,115200,373811210,10960,10970,11000,10960,841
|
|
20250124,115100,364574690,10970,10970,10970,10970,22
|
|
20250124,115000,364333350,10970,10950,10980,10950,1060
|
|
20250124,114900,352708480,10900,10900,10900,10900,41
|
|
20250124,114800,352261580,10910,10910,10910,10910,0
|
|
20250124,114700,352261580,10910,10910,10910,10910,0
|
|
20250124,114600,352261580,10910,10950,10950,10910,306
|
|
20250124,114500,348911120,10950,10950,10950,10950,0
|
|
20250124,114400,348911120,10950,10950,10950,10950,0
|
|
20250124,114300,348911120,10950,10950,10950,10950,1
|
|
20250124,114200,348900170,10950,10950,10950,10950,0
|
|
20250124,114100,348900170,10950,10950,10950,10950,50
|
|
20250124,114000,348352670,10900,10910,10950,10900,251
|
|
20250124,113900,345609910,10960,10960,10960,10960,0
|
|
20250124,113800,345609910,10960,10960,10960,10960,0
|
|
20250124,113700,345609910,10960,10960,10960,10960,0
|
|
20250124,113600,345609910,10960,10960,10960,10960,300
|
|
20250124,113500,342321910,10880,10880,10880,10880,0
|
|
20250124,113400,342321910,10880,10920,10960,10880,200
|
|
20250124,113300,340134660,10920,10920,10920,10920,0
|
|
20250124,113200,340134660,10920,10920,10920,10920,0
|
|
20250124,113100,340134660,10920,10920,10920,10920,0
|
|
20250124,113000,340134660,10920,10920,10920,10920,486
|
|
20250124,112900,334827540,10920,10920,10920,10920,1
|
|
20250124,112800,334816620,10920,10930,10930,10860,2784
|
|
20250124,112700,304417260,10890,10930,10930,10890,264
|
|
20250124,112600,301532540,10930,10920,10930,10920,10
|
|
20250124,112500,301423300,10930,10930,10930,10930,90
|
|
20250124,112400,300439600,10930,10930,10930,10930,0
|
|
20250124,112300,300439600,10930,10890,10930,10890,63
|
|
20250124,112200,299751730,10880,10880,10910,10880,150
|
|
20250124,112100,298117640,10890,10890,10890,10880,266
|
|
20250124,112000,295220930,10890,10890,10890,10890,0
|
|
20250124,111900,295220930,10890,10920,10920,10890,22
|
|
20250124,111800,294980750,10890,10890,10890,10890,1
|
|
20250124,111700,294969860,10890,10890,10890,10890,84
|
|
20250124,111600,294055100,10890,10890,10890,10890,0
|
|
20250124,111500,294055100,10890,10900,10900,10890,216
|
|
20250124,111400,291702830,10920,10920,10920,10920,0
|
|
20250124,111300,291702830,10920,10890,10920,10890,18
|
|
20250124,111200,291506570,10890,10890,10890,10890,2
|
|
20250124,111100,291484790,10880,10910,10920,10880,205
|
|
20250124,111000,289247000,10880,10880,10880,10880,0
|
|
20250124,110900,289247000,10880,10880,10880,10880,1
|
|
20250124,110800,289236120,10880,10880,10880,10880,0
|
|
20250124,110700,289236120,10880,10880,10880,10880,0
|
|
20250124,110600,289236120,10880,10880,10880,10870,107
|
|
20250124,110500,288071990,10880,10880,10880,10880,101
|
|
20250124,110400,286973110,10880,10910,10920,10880,94
|
|
20250124,110300,285946840,10880,10880,10880,10880,0
|
|
20250124,110200,285946840,10880,10880,10880,10880,0
|
|
20250124,110100,285946840,10880,10870,10880,10870,94
|
|
20250124,110000,284924130,10880,10880,10880,10880,0
|
|
20250124,105900,284924130,10880,10880,10880,10880,258
|
|
20250124,105800,282117090,10880,10870,10880,10870,323
|
|
20250124,105700,278605850,10830,10830,10830,10830,0
|
|
20250124,105600,278605850,10830,10830,10830,10830,0
|
|
20250124,105500,278605850,10830,10810,10860,10810,421
|
|
20250124,105400,274042080,10810,10810,10810,10810,84
|
|
20250124,105300,273134040,10810,10810,10810,10810,0
|
|
20250124,105200,273134040,10810,10810,10810,10810,0
|
|
20250124,105100,273134040,10810,10810,10810,10810,1
|
|
20250124,105000,273123230,10810,10810,10810,10810,2
|
|
20250124,104900,273101610,10820,10820,10820,10820,0
|
|
20250124,104800,273101610,10820,10800,10820,10800,45
|
|
20250124,104700,272615210,10800,10800,10800,10800,0
|
|
20250124,104600,272615210,10800,10800,10800,10800,0
|
|
20250124,104500,272615210,10800,10800,10800,10800,0
|
|
20250124,104400,272615210,10800,10800,10800,10800,93
|
|
20250124,104300,271610810,10810,10800,10810,10800,231
|
|
20250124,104200,269115810,10810,10810,10810,10810,10
|
|
20250124,104100,269007710,10800,10800,10800,10800,0
|
|
20250124,104000,269007710,10800,10820,10820,10800,254
|
|
20250124,103900,266259910,10820,10810,10820,10800,42
|
|
20250124,103800,265805960,10830,10830,10830,10830,1
|
|
20250124,103700,265795130,10810,10810,10810,10810,0
|
|
20250124,103600,265795130,10810,10810,10810,10810,0
|
|
20250124,103500,265795130,10810,10810,10810,10810,2
|
|
20250124,103400,265773510,10840,10830,10840,10830,67
|
|
20250124,103300,265047440,10830,10830,10830,10830,0
|
|
20250124,103200,265047440,10830,10830,10830,10830,0
|
|
20250124,103100,265047440,10830,10830,10830,10830,0
|
|
20250124,103000,265047440,10830,10830,10830,10830,0
|
|
20250124,102900,265047440,10830,10830,10830,10830,0
|
|
20250124,102800,265047440,10830,10830,10830,10830,0
|
|
20250124,102700,265047440,10830,10830,10830,10830,0
|
|
20250124,102600,265047440,10830,10830,10830,10830,53
|
|
20250124,102500,264473450,10800,10800,10800,10800,4
|
|
20250124,102400,264430250,10800,10800,10800,10800,0
|
|
20250124,102300,264430250,10800,10790,10800,10780,460
|
|
20250124,102200,259466270,10790,10790,10790,10790,10
|
|
20250124,102100,259358370,10850,10840,10850,10840,50
|
|
20250124,102000,258816210,10790,10790,10790,10790,6
|
|
20250124,101900,258751470,10810,10730,10810,10730,79
|
|
20250124,101800,257900600,10740,10810,10810,10740,335
|
|
20250124,101700,254288530,10810,10810,10810,10810,208
|
|
20250124,101600,252040050,10860,10810,10860,10810,463
|
|
20250124,101500,247012540,10800,10810,10840,10800,247
|
|
20250124,101400,244338740,10800,10780,10800,10780,236
|
|
20250124,101300,241792880,10780,10740,10780,10730,2112
|
|
20250124,101200,219049780,10760,10760,10760,10760,10
|
|
20250124,101100,218942180,10760,10750,10760,10750,31
|
|
20250124,101000,218608630,10750,10750,10750,10750,134
|
|
20250124,100900,217168130,10750,10760,10760,10750,233
|
|
20250124,100800,214661200,10770,10750,10770,10750,183
|
|
20250124,100700,212692280,10710,10710,10710,10710,0
|
|
20250124,100600,212692280,10710,10710,10710,10710,0
|
|
20250124,100500,212692280,10710,10710,10750,10700,1659
|
|
20250124,100400,194875540,10700,10700,10700,10700,141
|
|
20250124,100300,193366840,10700,10700,10700,10700,5
|
|
20250124,100200,193313340,10700,10700,10700,10700,0
|
|
20250124,100100,193313340,10700,10700,10700,10700,12
|
|
20250124,100000,193184940,10700,10700,10700,10700,8
|
|
20250124,095900,193099340,10700,10680,10700,10680,4
|
|
20250124,095800,193056600,10680,10680,10680,10680,1
|
|
20250124,095700,193045920,10700,10700,10700,10700,50
|
|
20250124,095600,192510920,10700,10690,10700,10680,423
|
|
20250124,095500,187988540,10680,10680,10680,10670,427
|
|
20250124,095400,183428290,10670,10670,10670,10670,20
|
|
20250124,095300,183214890,10680,10680,10680,10680,150
|
|
20250124,095200,181612890,10670,10670,10670,10670,5
|
|
20250124,095100,181559540,10690,10690,10690,10690,1
|
|
20250124,095000,181548850,10670,10670,10670,10670,16
|
|
20250124,094900,181378130,10670,10670,10670,10670,7
|
|
20250124,094800,181303440,10660,10660,10660,10660,310
|
|
20250124,094700,177998840,10650,10650,10650,10650,188
|
|
20250124,094600,175996640,10670,10670,10670,10670,250
|
|
20250124,094500,173329140,10650,10650,10650,10650,540
|
|
20250124,094400,167578140,10670,10620,10670,10600,414
|
|
20250124,094300,163188570,10620,10620,10620,10620,51
|
|
20250124,094200,162646950,10610,10610,10610,10610,0
|
|
20250124,094100,162646950,10610,10610,10610,10610,5
|
|
20250124,094000,162593900,10610,10640,10680,10610,593
|
|
20250124,093900,156278760,10640,10620,10640,10620,460
|
|
20250124,093800,151389420,10620,10610,10620,10610,328
|
|
20250124,093700,147909050,10620,10600,10620,10600,64
|
|
20250124,093600,147230410,10650,10600,10650,10600,560
|
|
20250124,093500,141277520,10610,10610,10610,10610,2
|
|
20250124,093400,141256300,10610,10610,10610,10600,19
|
|
20250124,093300,141054840,10610,10610,10610,10610,100
|
|
20250124,093200,139993840,10600,10590,10600,10590,16
|
|
20250124,093100,139824290,10590,10590,10590,10590,30
|
|
20250124,093000,139506590,10590,10590,10610,10590,336
|
|
20250124,092900,135948330,10590,10600,10600,10590,291
|
|
20250124,092800,132863800,10600,10580,10600,10580,42
|
|
20250124,092700,132418720,10580,10660,10660,10580,2178
|
|
20250124,092600,109304170,10660,10640,10660,10620,25
|
|
20250124,092500,109038240,10710,10710,10710,10710,4
|
|
20250124,092400,108995400,10730,10730,10730,10730,2
|
|
20250124,092300,108973940,10610,10610,10610,10610,22
|
|
20250124,092200,108740520,10770,10660,10780,10590,1098
|
|
20250124,092100,97065820,10800,10670,10800,10670,162
|
|
20250124,092000,95327200,10670,10630,10670,10630,80
|
|
20250124,091900,94476720,10630,10630,10630,10620,10
|
|
20250124,091800,94370470,10630,10630,10630,10630,0
|
|
20250124,091700,94370470,10630,10680,10680,10630,384
|
|
20250124,091600,90279550,10680,10680,10680,10630,229
|
|
20250124,091500,87835030,10680,10580,10680,10580,169
|
|
20250124,091400,86040610,10690,10640,10690,10560,211
|
|
20250124,091300,83796450,10630,10590,10630,10530,279
|
|
20250124,091200,80838160,10530,10520,10590,10520,671
|
|
20250124,091100,73762530,10520,10520,10530,10520,111
|
|
20250124,091000,72594710,10510,10530,10530,10510,1621
|
|
20250124,090900,55525860,10530,10510,10530,10510,142
|
|
20250124,090800,54031620,10520,10570,10570,10510,907
|
|
20250124,090700,44486440,10620,10540,10620,10540,213
|
|
20250124,090600,42240250,10530,10550,10550,10520,135
|
|
20250124,090500,40819500,10550,10600,10660,10500,1448
|
|
20250124,090400,25571110,10600,10630,10630,10600,631
|
|
20250124,090300,18866100,10630,10680,10680,10630,451
|
|
20250124,090200,14066020,10770,10710,10770,10700,111
|
|
20250124,090100,12876810,10710,10780,10780,10710,293
|
|
20250124,090000,9733750,10850,10870,10870,10780,795
|