654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,195100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,195000,1229309990,3165,3165,3165,3165,0
|
|
20250123,194900,1229309990,3165,3165,3165,3165,0
|
|
20250123,194800,1229309990,3165,3165,3165,3165,0
|
|
20250123,194700,1229309990,3165,3165,3165,3165,0
|
|
20250123,194600,1229309990,3165,3165,3165,3165,0
|
|
20250123,194500,1229309990,3165,3165,3165,3165,0
|
|
20250123,194400,1229309990,3165,3165,3165,3165,0
|
|
20250123,194300,1229309990,3165,3165,3165,3165,0
|
|
20250123,194200,1229309990,3165,3165,3165,3165,0
|
|
20250123,194100,1229309990,3165,3165,3165,3165,0
|
|
20250123,194000,1229309990,3165,3165,3165,3165,0
|
|
20250123,193900,1229309990,3165,3165,3165,3165,0
|
|
20250123,193800,1229309990,3165,3165,3165,3165,0
|
|
20250123,193700,1229309990,3165,3165,3165,3165,0
|
|
20250123,193600,1229309990,3165,3165,3165,3165,0
|
|
20250123,193500,1229309990,3165,3165,3165,3165,0
|
|
20250123,193400,1229309990,3165,3165,3165,3165,0
|
|
20250123,193300,1229309990,3165,3165,3165,3165,0
|
|
20250123,193200,1229309990,3165,3165,3165,3165,0
|
|
20250123,193100,1229309990,3165,3165,3165,3165,0
|
|
20250123,193000,1229309990,3165,3165,3165,3165,0
|
|
20250123,192900,1229309990,3165,3165,3165,3165,0
|
|
20250123,192800,1229309990,3165,3165,3165,3165,0
|
|
20250123,192700,1229309990,3165,3165,3165,3165,0
|
|
20250123,192600,1229309990,3165,3165,3165,3165,0
|
|
20250123,192500,1229309990,3165,3165,3165,3165,0
|
|
20250123,192400,1229309990,3165,3165,3165,3165,0
|
|
20250123,192300,1229309990,3165,3165,3165,3165,0
|
|
20250123,192200,1229309990,3165,3165,3165,3165,0
|
|
20250123,192100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,192000,1229309990,3165,3165,3165,3165,0
|
|
20250123,191900,1229309990,3165,3165,3165,3165,0
|
|
20250123,191800,1229309990,3165,3165,3165,3165,0
|
|
20250123,191700,1229309990,3165,3165,3165,3165,0
|
|
20250123,191600,1229309990,3165,3165,3165,3165,0
|
|
20250123,191500,1229309990,3165,3165,3165,3165,0
|
|
20250123,191400,1229309990,3165,3165,3165,3165,0
|
|
20250123,191300,1229309990,3165,3165,3165,3165,0
|
|
20250123,191200,1229309990,3165,3165,3165,3165,0
|
|
20250123,191100,1229309990,3165,3165,3165,3165,0
|
|
20250123,191000,1229309990,3165,3165,3165,3165,0
|
|
20250123,190900,1229309990,3165,3165,3165,3165,0
|
|
20250123,190800,1229309990,3165,3165,3165,3165,0
|
|
20250123,190700,1229309990,3165,3165,3165,3165,0
|
|
20250123,190600,1229309990,3165,3165,3165,3165,0
|
|
20250123,190500,1229309990,3165,3165,3165,3165,0
|
|
20250123,190400,1229309990,3165,3165,3165,3165,0
|
|
20250123,190300,1229309990,3165,3165,3165,3165,0
|
|
20250123,190200,1229309990,3165,3165,3165,3165,0
|
|
20250123,190100,1229309990,3165,3165,3165,3165,0
|
|
20250123,190000,1229309990,3165,3165,3165,3165,0
|
|
20250123,185900,1229309990,3165,3165,3165,3165,0
|
|
20250123,185800,1229309990,3165,3165,3165,3165,0
|
|
20250123,185700,1229309990,3165,3165,3165,3165,0
|
|
20250123,185600,1229309990,3165,3165,3165,3165,0
|
|
20250123,185500,1229309990,3165,3165,3165,3165,0
|
|
20250123,185400,1229309990,3165,3165,3165,3165,0
|
|
20250123,185300,1229309990,3165,3165,3165,3165,0
|
|
20250123,185200,1229309990,3165,3165,3165,3165,0
|
|
20250123,185100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,185000,1229309990,3165,3165,3165,3165,0
|
|
20250123,184900,1229309990,3165,3165,3165,3165,0
|
|
20250123,184800,1229309990,3165,3165,3165,3165,0
|
|
20250123,184700,1229309990,3165,3165,3165,3165,0
|
|
20250123,184600,1229309990,3165,3165,3165,3165,0
|
|
20250123,184500,1229309990,3165,3165,3165,3165,0
|
|
20250123,184400,1229309990,3165,3165,3165,3165,0
|
|
20250123,184300,1229309990,3165,3165,3165,3165,0
|
|
20250123,184200,1229309990,3165,3165,3165,3165,0
|
|
20250123,184100,1229309990,3165,3165,3165,3165,0
|
|
20250123,184000,1229309990,3165,3165,3165,3165,0
|
|
20250123,183900,1229309990,3165,3165,3165,3165,0
|
|
20250123,183800,1229309990,3165,3165,3165,3165,0
|
|
20250123,183700,1229309990,3165,3165,3165,3165,0
|
|
20250123,183600,1229309990,3165,3165,3165,3165,0
|
|
20250123,183500,1229309990,3165,3165,3165,3165,0
|
|
20250123,183400,1229309990,3165,3165,3165,3165,0
|
|
20250123,183300,1229309990,3165,3165,3165,3165,0
|
|
20250123,183200,1229309990,3165,3165,3165,3165,0
|
|
20250123,183100,1229309990,3165,3165,3165,3165,0
|
|
20250123,183000,1229309990,3165,3165,3165,3165,0
|
|
20250123,182900,1229309990,3165,3165,3165,3165,0
|
|
20250123,182800,1229309990,3165,3165,3165,3165,0
|
|
20250123,182700,1229309990,3165,3165,3165,3165,0
|
|
20250123,182600,1229309990,3165,3165,3165,3165,0
|
|
20250123,182500,1229309990,3165,3165,3165,3165,0
|
|
20250123,182400,1229309990,3165,3165,3165,3165,0
|
|
20250123,182300,1229309990,3165,3165,3165,3165,0
|
|
20250123,182200,1229309990,3165,3165,3165,3165,0
|
|
20250123,182100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,182000,1229309990,3165,3165,3165,3165,0
|
|
20250123,181900,1229309990,3165,3165,3165,3165,0
|
|
20250123,181800,1229309990,3165,3165,3165,3165,0
|
|
20250123,181700,1229309990,3165,3165,3165,3165,0
|
|
20250123,181600,1229309990,3165,3165,3165,3165,0
|
|
20250123,181500,1229309990,3165,3165,3165,3165,0
|
|
20250123,181400,1229309990,3165,3165,3165,3165,0
|
|
20250123,181300,1229309990,3165,3165,3165,3165,0
|
|
20250123,181200,1229309990,3165,3165,3165,3165,0
|
|
20250123,181100,1229309990,3165,3165,3165,3165,0
|
|
20250123,181000,1229309990,3165,3165,3165,3165,0
|
|
20250123,180900,1229309990,3165,3165,3165,3165,0
|
|
20250123,180800,1229309990,3165,3165,3165,3165,0
|
|
20250123,180700,1229309990,3165,3165,3165,3165,0
|
|
20250123,180600,1229309990,3165,3165,3165,3165,0
|
|
20250123,180500,1229309990,3165,3165,3165,3165,0
|
|
20250123,180400,1229309990,3165,3165,3165,3165,0
|
|
20250123,180300,1229309990,3165,3165,3165,3165,0
|
|
20250123,180200,1229309990,3165,3165,3165,3165,0
|
|
20250123,180100,1229309990,3165,3165,3165,3165,0
|
|
20250123,180000,1229309990,3165,3165,3165,3165,0
|
|
20250123,175900,1229309990,3165,3165,3165,3165,0
|
|
20250123,175800,1229309990,3165,3165,3165,3165,0
|
|
20250123,175700,1229309990,3165,3165,3165,3165,0
|
|
20250123,175600,1229309990,3165,3165,3165,3165,0
|
|
20250123,175500,1229309990,3165,3165,3165,3165,0
|
|
20250123,175400,1229309990,3165,3165,3165,3165,0
|
|
20250123,175300,1229309990,3165,3165,3165,3165,0
|
|
20250123,175200,1229309990,3165,3165,3165,3165,0
|
|
20250123,175100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,175000,1229309990,3165,3165,3165,3165,0
|
|
20250123,174900,1229309990,3165,3165,3165,3165,0
|
|
20250123,174800,1229309990,3165,3165,3165,3165,0
|
|
20250123,174700,1229309990,3165,3165,3165,3165,0
|
|
20250123,174600,1229309990,3165,3165,3165,3165,0
|
|
20250123,174500,1229309990,3165,3165,3165,3165,0
|
|
20250123,174400,1229309990,3165,3165,3165,3165,0
|
|
20250123,174300,1229309990,3165,3165,3165,3165,0
|
|
20250123,174200,1229309990,3165,3165,3165,3165,0
|
|
20250123,174100,1229309990,3165,3165,3165,3165,0
|
|
20250123,174000,1229309990,3165,3165,3165,3165,0
|
|
20250123,173900,1229309990,3165,3165,3165,3165,0
|
|
20250123,173800,1229309990,3165,3165,3165,3165,0
|
|
20250123,173700,1229309990,3165,3165,3165,3165,0
|
|
20250123,173600,1229309990,3165,3165,3165,3165,0
|
|
20250123,173500,1229309990,3165,3165,3165,3165,0
|
|
20250123,173400,1229309990,3165,3165,3165,3165,0
|
|
20250123,173300,1229309990,3165,3165,3165,3165,0
|
|
20250123,173200,1229309990,3165,3165,3165,3165,0
|
|
20250123,173100,1229309990,3165,3165,3165,3165,0
|
|
20250123,173000,1229309990,3165,3165,3165,3165,0
|
|
20250123,172900,1229309990,3165,3165,3165,3165,0
|
|
20250123,172800,1229309990,3165,3165,3165,3165,0
|
|
20250123,172700,1229309990,3165,3165,3165,3165,0
|
|
20250123,172600,1229309990,3165,3165,3165,3165,0
|
|
20250123,172500,1229309990,3165,3165,3165,3165,0
|
|
20250123,172400,1229309990,3165,3165,3165,3165,0
|
|
20250123,172300,1229309990,3165,3165,3165,3165,0
|
|
20250123,172200,1229309990,3165,3165,3165,3165,0
|
|
20250123,172100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,172000,1229309990,3165,3165,3165,3165,0
|
|
20250123,171900,1229309990,3165,3165,3165,3165,0
|
|
20250123,171800,1229309990,3165,3165,3165,3165,0
|
|
20250123,171700,1229309990,3165,3165,3165,3165,0
|
|
20250123,171600,1229309990,3165,3165,3165,3165,0
|
|
20250123,171500,1229309990,3165,3165,3165,3165,0
|
|
20250123,171400,1229309990,3165,3165,3165,3165,0
|
|
20250123,171300,1229309990,3165,3165,3165,3165,0
|
|
20250123,171200,1229309990,3165,3165,3165,3165,0
|
|
20250123,171100,1229309990,3165,3165,3165,3165,0
|
|
20250123,171000,1229309990,3165,3165,3165,3165,0
|
|
20250123,170900,1229309990,3165,3165,3165,3165,0
|
|
20250123,170800,1229309990,3165,3165,3165,3165,0
|
|
20250123,170700,1229309990,3165,3165,3165,3165,0
|
|
20250123,170600,1229309990,3165,3165,3165,3165,0
|
|
20250123,170500,1229309990,3165,3165,3165,3165,0
|
|
20250123,170400,1229309990,3165,3165,3165,3165,0
|
|
20250123,170300,1229309990,3165,3165,3165,3165,0
|
|
20250123,170200,1229309990,3165,3165,3165,3165,0
|
|
20250123,170100,1229309990,3165,3165,3165,3165,0
|
|
20250123,170000,1229309990,3165,3165,3165,3165,0
|
|
20250123,165900,1229309990,3165,3165,3165,3165,0
|
|
20250123,165800,1229309990,3165,3165,3165,3165,0
|
|
20250123,165700,1229309990,3165,3165,3165,3165,0
|
|
20250123,165600,1229309990,3165,3165,3165,3165,0
|
|
20250123,165500,1229309990,3165,3165,3165,3165,0
|
|
20250123,165400,1229309990,3165,3165,3165,3165,0
|
|
20250123,165300,1229309990,3165,3165,3165,3165,0
|
|
20250123,165200,1229309990,3165,3165,3165,3165,0
|
|
20250123,165100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,165000,1229309990,3165,3165,3165,3165,0
|
|
20250123,164900,1229309990,3165,3165,3165,3165,0
|
|
20250123,164800,1229309990,3165,3165,3165,3165,0
|
|
20250123,164700,1229309990,3165,3165,3165,3165,0
|
|
20250123,164600,1229309990,3165,3165,3165,3165,0
|
|
20250123,164500,1229309990,3165,3165,3165,3165,0
|
|
20250123,164400,1229309990,3165,3165,3165,3165,0
|
|
20250123,164300,1229309990,3165,3165,3165,3165,0
|
|
20250123,164200,1229309990,3165,3165,3165,3165,0
|
|
20250123,164100,1229309990,3165,3165,3165,3165,0
|
|
20250123,164000,1229309990,3165,3165,3165,3165,0
|
|
20250123,163900,1229309990,3165,3165,3165,3165,0
|
|
20250123,163800,1229309990,3165,3165,3165,3165,0
|
|
20250123,163700,1229309990,3165,3165,3165,3165,0
|
|
20250123,163600,1229309990,3165,3165,3165,3165,0
|
|
20250123,163500,1229309990,3165,3165,3165,3165,0
|
|
20250123,163400,1229309990,3165,3165,3165,3165,0
|
|
20250123,163300,1229309990,3165,3165,3165,3165,0
|
|
20250123,163200,1229309990,3165,3165,3165,3165,0
|
|
20250123,163100,1229309990,3165,3165,3165,3165,0
|
|
20250123,163000,1229309990,3165,3165,3165,3165,0
|
|
20250123,162900,1229309990,3165,3165,3165,3165,0
|
|
20250123,162800,1229309990,3165,3165,3165,3165,0
|
|
20250123,162700,1229309990,3165,3165,3165,3165,0
|
|
20250123,162600,1229309990,3165,3165,3165,3165,0
|
|
20250123,162500,1229309990,3165,3165,3165,3165,0
|
|
20250123,162400,1229309990,3165,3165,3165,3165,0
|
|
20250123,162300,1229309990,3165,3165,3165,3165,0
|
|
20250123,162200,1229309990,3165,3165,3165,3165,0
|
|
20250123,162100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,162000,1229309990,3165,3165,3165,3165,0
|
|
20250123,161900,1229309990,3165,3165,3165,3165,0
|
|
20250123,161800,1229309990,3165,3165,3165,3165,0
|
|
20250123,161700,1229309990,3165,3165,3165,3165,0
|
|
20250123,161600,1229309990,3165,3165,3165,3165,0
|
|
20250123,161500,1229309990,3165,3165,3165,3165,0
|
|
20250123,161400,1229309990,3165,3165,3165,3165,0
|
|
20250123,161300,1229309990,3165,3165,3165,3165,0
|
|
20250123,161200,1229309990,3165,3165,3165,3165,0
|
|
20250123,161100,1229309990,3165,3165,3165,3165,0
|
|
20250123,161000,1229309990,3165,3165,3165,3165,0
|
|
20250123,160900,1229309990,3165,3165,3165,3165,0
|
|
20250123,160800,1229309990,3165,3165,3165,3165,0
|
|
20250123,160700,1229309990,3165,3165,3165,3165,0
|
|
20250123,160600,1229309990,3165,3165,3165,3165,0
|
|
20250123,160500,1229309990,3165,3165,3165,3165,0
|
|
20250123,160400,1229309990,3165,3165,3165,3165,0
|
|
20250123,160300,1229309990,3165,3165,3165,3165,0
|
|
20250123,160200,1229309990,3165,3165,3165,3165,0
|
|
20250123,160100,1229309990,3165,3165,3165,3165,0
|
|
20250123,160000,1229309990,3165,3165,3165,3165,0
|
|
20250123,155900,1229309990,3165,3165,3165,3165,0
|
|
20250123,155800,1229309990,3165,3165,3165,3165,0
|
|
20250123,155700,1229309990,3165,3165,3165,3165,0
|
|
20250123,155600,1229309990,3165,3165,3165,3165,0
|
|
20250123,155500,1229309990,3165,3165,3165,3165,0
|
|
20250123,155400,1229309990,3165,3165,3165,3165,0
|
|
20250123,155300,1229309990,3165,3165,3165,3165,0
|
|
20250123,155200,1229309990,3165,3165,3165,3165,0
|
|
20250123,155100,1229309990,3165,3165,3165,3165,6690
|
|
20250123,155000,1229309990,3165,3165,3165,3165,0
|
|
20250123,154900,1229309990,3165,3165,3165,3165,0
|
|
20250123,154800,1229309990,3165,3165,3165,3165,0
|
|
20250123,154700,1229309990,3165,3165,3165,3165,0
|
|
20250123,154600,1229309990,3165,3165,3165,3165,0
|
|
20250123,154500,1229309990,3165,3165,3165,3165,0
|
|
20250123,154400,1229309990,3165,3165,3165,3165,0
|
|
20250123,154300,1229309990,3165,3165,3165,3165,0
|
|
20250123,154200,1229309990,3165,3165,3165,3165,0
|
|
20250123,154100,1229309990,3165,3165,3165,3165,0
|
|
20250123,154000,1229309990,3165,3165,3165,3165,0
|
|
20250123,153900,1229309990,3165,3165,3165,3165,0
|
|
20250123,153800,1229309990,3165,3165,3165,3165,0
|
|
20250123,153700,1229309990,3165,3165,3165,3165,0
|
|
20250123,153600,1229309990,3165,3165,3165,3165,0
|
|
20250123,153500,1229309990,3165,3165,3165,3165,0
|
|
20250123,153400,1229309990,3165,3165,3165,3165,0
|
|
20250123,153300,1229309990,3165,3165,3165,3165,0
|
|
20250123,153200,1229309990,3165,3165,3165,3165,0
|
|
20250123,153100,1229309990,3165,3165,3165,3165,0
|
|
20250123,153000,1229309990,3165,3165,3165,3165,6690
|
|
20250123,152900,1208136140,3185,3185,3185,3185,0
|
|
20250123,152800,1208136140,3185,3185,3185,3185,0
|
|
20250123,152700,1208136140,3185,3185,3185,3185,0
|
|
20250123,152600,1208136140,3185,3185,3185,3185,0
|
|
20250123,152500,1208136140,3185,3185,3185,3185,0
|
|
20250123,152400,1208136140,3185,3185,3185,3185,0
|
|
20250123,152300,1208136140,3185,3185,3185,3185,0
|
|
20250123,152200,1208136140,3185,3185,3185,3185,0
|
|
20250123,152100,1208136140,3185,3185,3185,3185,0
|
|
20250123,152000,1208136140,3185,3185,3185,3185,0
|
|
20250123,151900,1208136140,3185,3180,3185,3175,2274
|
|
20250123,151800,1200900475,3180,3175,3180,3175,3033
|
|
20250123,151700,1191257040,3180,3180,3180,3180,591
|
|
20250123,151600,1189377660,3180,3180,3180,3175,85
|
|
20250123,151500,1189107705,3175,3185,3185,3175,43
|
|
20250123,151400,1188971035,3180,3180,3180,3180,24
|
|
20250123,151300,1188894715,3180,3185,3185,3180,189
|
|
20250123,151200,1188293670,3180,3180,3180,3180,42
|
|
20250123,151100,1188160110,3180,3180,3180,3180,0
|
|
20250123,151000,1188160110,3180,3175,3185,3175,753
|
|
20250123,150900,1185762190,3175,3175,3180,3175,127
|
|
20250123,150800,1185358340,3185,3185,3185,3185,0
|
|
20250123,150700,1185358340,3185,3180,3185,3180,1475
|
|
20250123,150600,1180664755,3180,3185,3185,3180,820
|
|
20250123,150500,1178053765,3185,3180,3185,3180,441
|
|
20250123,150400,1176649670,3180,3180,3185,3180,1275
|
|
20250123,150300,1172594325,3180,3180,3180,3180,1220
|
|
20250123,150200,1168714725,3180,3185,3185,3175,859
|
|
20250123,150100,1165983950,3175,3180,3185,3175,8351
|
|
20250123,150000,1139415440,3180,3175,3180,3175,2
|
|
20250123,145900,1139409085,3170,3165,3180,3165,687
|
|
20250123,145800,1137229040,3170,3170,3170,3165,3714
|
|
20250123,145700,1125456250,3165,3160,3165,3160,443
|
|
20250123,145600,1124054255,3160,3160,3160,3160,0
|
|
20250123,145500,1124054255,3160,3165,3165,3160,17
|
|
20250123,145400,1124000515,3160,3165,3165,3160,503
|
|
20250123,145300,1122411020,3160,3160,3160,3160,322
|
|
20250123,145200,1121393500,3160,3160,3160,3160,302
|
|
20250123,145100,1120439180,3160,3160,3160,3160,0
|
|
20250123,145000,1120439180,3160,3160,3160,3160,150
|
|
20250123,144900,1119965180,3160,3165,3165,3160,281
|
|
20250123,144800,1119075825,3165,3165,3165,3165,187
|
|
20250123,144700,1118483970,3170,3170,3170,3170,78
|
|
20250123,144600,1118236710,3170,3175,3175,3170,30
|
|
20250123,144500,1118141560,3175,3170,3175,3170,500
|
|
20250123,144400,1116556455,3170,3170,3170,3170,30
|
|
20250123,144300,1116461355,3170,3170,3170,3170,46
|
|
20250123,144200,1116315535,3165,3165,3165,3165,128
|
|
20250123,144100,1115910415,3165,3165,3165,3165,0
|
|
20250123,144000,1115910415,3165,3165,3165,3165,25
|
|
20250123,143900,1115831290,3165,3165,3165,3165,0
|
|
20250123,143800,1115831290,3165,3165,3165,3165,1
|
|
20250123,143700,1115828125,3160,3170,3170,3160,849
|
|
20250123,143600,1113144155,3170,3170,3170,3170,11
|
|
20250123,143500,1113109285,3165,3165,3165,3165,10
|
|
20250123,143400,1113077635,3165,3165,3165,3165,0
|
|
20250123,143300,1113077635,3165,3165,3165,3165,0
|
|
20250123,143200,1113077635,3165,3165,3165,3165,0
|
|
20250123,143100,1113077635,3165,3165,3165,3165,0
|
|
20250123,143000,1113077635,3165,3165,3165,3165,204
|
|
20250123,142900,1112431975,3165,3170,3170,3165,605
|
|
20250123,142800,1110514870,3175,3175,3175,3175,1
|
|
20250123,142700,1110511695,3175,3175,3175,3175,5
|
|
20250123,142600,1110495820,3175,3175,3175,3175,3
|
|
20250123,142500,1110486295,3170,3170,3170,3170,0
|
|
20250123,142400,1110486295,3170,3170,3170,3170,178
|
|
20250123,142300,1109922035,3170,3170,3170,3170,4
|
|
20250123,142200,1109909355,3170,3170,3170,3170,30
|
|
20250123,142100,1109814255,3175,3175,3175,3175,0
|
|
20250123,142000,1109814255,3175,3175,3175,3175,0
|
|
20250123,141900,1109814255,3175,3175,3175,3175,0
|
|
20250123,141800,1109814255,3175,3175,3175,3175,120
|
|
20250123,141700,1109433255,3180,3160,3180,3160,1886
|
|
20250123,141600,1103449785,3165,3165,3165,3165,172
|
|
20250123,141500,1102905405,3170,3170,3170,3170,0
|
|
20250123,141400,1102905405,3170,3155,3170,3155,2828
|
|
20250123,141300,1093979055,3150,3150,3150,3150,58
|
|
20250123,141200,1093796355,3150,3155,3155,3150,201
|
|
20250123,141100,1093163200,3155,3155,3155,3155,0
|
|
20250123,141000,1093163200,3155,3155,3155,3155,0
|
|
20250123,140900,1093163200,3155,3155,3155,3155,0
|
|
20250123,140800,1093163200,3155,3155,3155,3155,0
|
|
20250123,140700,1093163200,3155,3155,3155,3155,0
|
|
20250123,140600,1093163200,3155,3155,3155,3155,0
|
|
20250123,140500,1093163200,3155,3155,3155,3155,0
|
|
20250123,140400,1093163200,3155,3155,3155,3155,48
|
|
20250123,140300,1093011760,3160,3160,3160,3160,0
|
|
20250123,140200,1093011760,3160,3150,3160,3150,4
|
|
20250123,140100,1092999130,3150,3150,3150,3150,0
|
|
20250123,140000,1092999130,3150,3150,3150,3150,0
|
|
20250123,135900,1092999130,3150,3150,3150,3150,0
|
|
20250123,135800,1092999130,3150,3150,3150,3150,0
|
|
20250123,135700,1092999130,3150,3155,3155,3150,3001
|
|
20250123,135600,1083543780,3155,3155,3155,3155,0
|
|
20250123,135500,1083543780,3155,3155,3155,3155,0
|
|
20250123,135400,1083543780,3155,3155,3155,3155,0
|
|
20250123,135300,1083543780,3155,3155,3155,3155,797
|
|
20250123,135200,1081029245,3160,3160,3160,3160,60
|
|
20250123,135100,1080839645,3165,3165,3165,3165,0
|
|
20250123,135000,1080839645,3165,3165,3165,3165,0
|
|
20250123,134900,1080839645,3165,3165,3165,3165,1
|
|
20250123,134800,1080836480,3160,3160,3160,3160,0
|
|
20250123,134700,1080836480,3160,3160,3160,3160,1340
|
|
20250123,134600,1076602080,3160,3160,3160,3160,0
|
|
20250123,134500,1076602080,3160,3160,3160,3160,0
|
|
20250123,134400,1076602080,3160,3160,3160,3160,0
|
|
20250123,134300,1076602080,3160,3160,3160,3160,0
|
|
20250123,134200,1076602080,3160,3160,3160,3160,10
|
|
20250123,134100,1076570480,3165,3165,3165,3165,0
|
|
20250123,134000,1076570480,3165,3165,3165,3165,41
|
|
20250123,133900,1076440715,3170,3170,3170,3170,0
|
|
20250123,133800,1076440715,3170,3170,3170,3170,210
|
|
20250123,133700,1075775015,3160,3170,3170,3160,36
|
|
20250123,133600,1075661005,3170,3170,3170,3170,0
|
|
20250123,133500,1075661005,3170,3170,3170,3170,3
|
|
20250123,133400,1075651495,3160,3170,3170,3160,1184
|
|
20250123,133300,1071901050,3170,3170,3170,3170,1
|
|
20250123,133200,1071897880,3175,3175,3175,3175,0
|
|
20250123,133100,1071897880,3175,3165,3175,3165,1955
|
|
20250123,133000,1065705210,3160,3160,3160,3160,19
|
|
20250123,132900,1065645170,3160,3160,3160,3160,0
|
|
20250123,132800,1065645170,3160,3160,3160,3160,2145
|
|
20250123,132700,1058866970,3160,3160,3160,3160,0
|
|
20250123,132600,1058866970,3160,3160,3160,3160,0
|
|
20250123,132500,1058866970,3160,3160,3160,3160,0
|
|
20250123,132400,1058866970,3160,3160,3160,3160,0
|
|
20250123,132300,1058866970,3160,3160,3160,3160,0
|
|
20250123,132200,1058866970,3160,3160,3160,3160,0
|
|
20250123,132100,1058866970,3160,3160,3160,3160,0
|
|
20250123,132000,1058866970,3160,3170,3170,3160,502
|
|
20250123,131900,1057280515,3165,3165,3165,3165,0
|
|
20250123,131800,1057280515,3165,3165,3165,3165,1
|
|
20250123,131700,1057277350,3170,3170,3170,3170,0
|
|
20250123,131600,1057277350,3170,3170,3170,3170,85
|
|
20250123,131500,1057007900,3165,3165,3165,3165,0
|
|
20250123,131400,1057007900,3165,3165,3165,3165,1
|
|
20250123,131300,1057004735,3170,3160,3170,3160,2598
|
|
20250123,131200,1048787375,3155,3155,3155,3155,0
|
|
20250123,131100,1048787375,3155,3155,3155,3155,0
|
|
20250123,131000,1048787375,3155,3155,3155,3155,74
|
|
20250123,130900,1048553905,3160,3160,3160,3160,0
|
|
20250123,130800,1048553905,3160,3160,3160,3160,3
|
|
20250123,130700,1048544425,3155,3155,3155,3155,243
|
|
20250123,130600,1047777760,3155,3155,3155,3155,0
|
|
20250123,130500,1047777760,3155,3155,3155,3155,352
|
|
20250123,130400,1046667200,3160,3160,3160,3160,122
|
|
20250123,130300,1046281680,3165,3165,3165,3165,0
|
|
20250123,130200,1046281680,3165,3165,3165,3165,0
|
|
20250123,130100,1046281680,3165,3165,3165,3165,0
|
|
20250123,130000,1046281680,3165,3165,3165,3165,0
|
|
20250123,125900,1046281680,3165,3160,3165,3160,255
|
|
20250123,125800,1045475855,3160,3160,3160,3160,250
|
|
20250123,125700,1044685855,3160,3160,3160,3160,301
|
|
20250123,125600,1043734695,3155,3155,3155,3155,0
|
|
20250123,125500,1043734695,3155,3160,3160,3155,108
|
|
20250123,125400,1043393420,3175,3175,3175,3175,0
|
|
20250123,125300,1043393420,3175,3175,3175,3175,0
|
|
20250123,125200,1043393420,3175,3175,3175,3175,1
|
|
20250123,125100,1043390245,3160,3160,3160,3160,14
|
|
20250123,125000,1043346005,3160,3160,3160,3160,2906
|
|
20250123,124900,1034163045,3160,3185,3185,3150,12785
|
|
20250123,124800,993788725,3170,3170,3170,3170,556
|
|
20250123,124700,992026205,3180,3180,3180,3180,540
|
|
20250123,124600,990309005,3185,3185,3185,3185,1
|
|
20250123,124500,990305820,3185,3185,3185,3185,0
|
|
20250123,124400,990305820,3185,3180,3185,3180,522
|
|
20250123,124300,988645595,3175,3170,3175,3170,1273
|
|
20250123,124200,984604920,3170,3170,3170,3170,1001
|
|
20250123,124100,981431750,3170,3165,3170,3165,383
|
|
20250123,124000,980217740,3170,3170,3170,3170,500
|
|
20250123,123900,978632740,3170,3165,3170,3165,3274
|
|
20250123,123800,968266710,3165,3170,3170,3165,36
|
|
20250123,123700,968152670,3170,3170,3170,3170,0
|
|
20250123,123600,968152670,3170,3170,3170,3170,593
|
|
20250123,123500,966272860,3170,3175,3175,3170,1524
|
|
20250123,123400,961441035,3175,3175,3175,3175,299
|
|
20250123,123300,960491710,3175,3175,3175,3175,1
|
|
20250123,123200,960488535,3175,3170,3175,3170,390
|
|
20250123,123100,959251485,3175,3175,3175,3175,17
|
|
20250123,123000,959197510,3165,3170,3170,3165,3000
|
|
20250123,122900,949692905,3185,3185,3185,3185,0
|
|
20250123,122800,949692905,3185,3175,3185,3170,4158
|
|
20250123,122700,936502820,3175,3185,3190,3175,4046
|
|
20250123,122600,923633050,3190,3185,3190,3185,133
|
|
20250123,122500,923208805,3195,3190,3195,3180,2307
|
|
20250123,122400,915849230,3185,3175,3185,3175,4055
|
|
20250123,122300,902957645,3170,3155,3170,3155,10257
|
|
20250123,122200,870486615,3150,3150,3150,3150,0
|
|
20250123,122100,870486615,3150,3150,3150,3150,0
|
|
20250123,122000,870486615,3150,3150,3150,3150,0
|
|
20250123,121900,870486615,3150,3145,3150,3145,532
|
|
20250123,121800,868810975,3150,3150,3150,3150,3
|
|
20250123,121700,868801525,3145,3145,3145,3145,0
|
|
20250123,121600,868801525,3145,3145,3145,3145,0
|
|
20250123,121500,868801525,3145,3145,3145,3145,53
|
|
20250123,121400,868634840,3145,3145,3145,3145,0
|
|
20250123,121300,868634840,3145,3155,3155,3145,216
|
|
20250123,121200,867955390,3155,3155,3155,3155,0
|
|
20250123,121100,867955390,3155,3155,3155,3155,0
|
|
20250123,121000,867955390,3155,3155,3155,3155,0
|
|
20250123,120900,867955390,3155,3155,3155,3155,0
|
|
20250123,120800,867955390,3155,3155,3155,3155,0
|
|
20250123,120700,867955390,3155,3155,3155,3155,0
|
|
20250123,120600,867955390,3155,3155,3155,3155,0
|
|
20250123,120500,867955390,3155,3155,3155,3155,0
|
|
20250123,120400,867955390,3155,3155,3155,3155,374
|
|
20250123,120300,866775420,3155,3155,3155,3155,0
|
|
20250123,120200,866775420,3155,3155,3155,3155,52
|
|
20250123,120100,866611360,3155,3150,3155,3150,2570
|
|
20250123,120000,858505045,3150,3150,3150,3150,0
|
|
20250123,115900,858505045,3150,3150,3150,3150,0
|
|
20250123,115800,858505045,3150,3150,3150,3150,0
|
|
20250123,115700,858505045,3150,3150,3150,3150,1
|
|
20250123,115600,858501895,3145,3145,3145,3145,266
|
|
20250123,115500,857665325,3150,3150,3150,3150,510
|
|
20250123,115400,856058825,3150,3150,3150,3150,115
|
|
20250123,115300,855696575,3150,3145,3150,3145,1246
|
|
20250123,115200,851774285,3145,3140,3145,3140,715
|
|
20250123,115100,849528910,3135,3135,3135,3135,50
|
|
20250123,115000,849372160,3140,3140,3140,3140,0
|
|
20250123,114900,849372160,3140,3140,3140,3140,0
|
|
20250123,114800,849372160,3140,3140,3140,3140,22
|
|
20250123,114700,849303080,3135,3135,3135,3135,0
|
|
20250123,114600,849303080,3135,3135,3135,3135,0
|
|
20250123,114500,849303080,3135,3140,3140,3135,225
|
|
20250123,114400,848596920,3135,3135,3135,3130,246
|
|
20250123,114300,847826700,3135,3130,3135,3130,381
|
|
20250123,114200,846633990,3130,3130,3130,3130,0
|
|
20250123,114100,846633990,3130,3130,3130,3130,0
|
|
20250123,114000,846633990,3130,3140,3140,3130,77
|
|
20250123,113900,846392490,3140,3140,3140,3140,0
|
|
20250123,113800,846392490,3140,3140,3140,3140,348
|
|
20250123,113700,845299770,3140,3125,3140,3125,12
|
|
20250123,113600,845262225,3120,3120,3120,3120,0
|
|
20250123,113500,845262225,3120,3120,3120,3120,0
|
|
20250123,113400,845262225,3120,3130,3130,3120,1205
|
|
20250123,113300,841494505,3130,3130,3130,3130,1
|
|
20250123,113200,841491375,3135,3135,3135,3135,0
|
|
20250123,113100,841491375,3135,3135,3135,3135,0
|
|
20250123,113000,841491375,3135,3130,3135,3130,872
|
|
20250123,112900,838758155,3135,3135,3135,3135,0
|
|
20250123,112800,838758155,3135,3130,3135,3130,33
|
|
20250123,112700,838654850,3135,3135,3135,3135,500
|
|
20250123,112600,837087350,3130,3130,3130,3130,8
|
|
20250123,112500,837062310,3135,3135,3135,3135,0
|
|
20250123,112400,837062310,3135,3135,3135,3135,0
|
|
20250123,112300,837062310,3135,3135,3135,3135,0
|
|
20250123,112200,837062310,3135,3135,3135,3135,0
|
|
20250123,112100,837062310,3135,3135,3135,3135,1
|
|
20250123,112000,837059175,3130,3130,3130,3130,0
|
|
20250123,111900,837059175,3130,3130,3130,3130,0
|
|
20250123,111800,837059175,3130,3135,3135,3130,501
|
|
20250123,111700,835488545,3130,3130,3130,3130,0
|
|
20250123,111600,835488545,3130,3130,3130,3130,957
|
|
20250123,111500,832493135,3145,3135,3145,3135,3020
|
|
20250123,111400,823008330,3135,3135,3135,3135,0
|
|
20250123,111300,823008330,3135,3135,3135,3135,0
|
|
20250123,111200,823008330,3135,3135,3135,3135,1
|
|
20250123,111100,823005195,3135,3120,3135,3120,202
|
|
20250123,111000,822374925,3120,3120,3120,3120,2000
|
|
20250123,110900,816134925,3145,3145,3145,3145,0
|
|
20250123,110800,816134925,3145,3135,3145,3125,5160
|
|
20250123,110700,799997375,3145,3145,3150,3145,1016
|
|
20250123,110600,796801975,3145,3150,3150,3145,28
|
|
20250123,110500,796713780,3150,3150,3150,3150,1
|
|
20250123,110400,796710630,3150,3150,3150,3150,0
|
|
20250123,110300,796710630,3150,3150,3150,3150,3
|
|
20250123,110200,796701180,3135,3140,3150,3135,1369
|
|
20250123,110100,792403650,3130,3130,3130,3130,0
|
|
20250123,110000,792403650,3130,3140,3140,3130,1001
|
|
20250123,105900,789260520,3140,3140,3140,3140,0
|
|
20250123,105800,789260520,3140,3140,3140,3140,3
|
|
20250123,105700,789251100,3130,3130,3130,3130,0
|
|
20250123,105600,789251100,3130,3130,3145,3130,377
|
|
20250123,105500,788070340,3130,3130,3130,3130,0
|
|
20250123,105400,788070340,3130,3130,3130,3130,0
|
|
20250123,105300,788070340,3130,3130,3130,3130,24
|
|
20250123,105200,787995220,3130,3145,3145,3130,180
|
|
20250123,105100,787431670,3130,3130,3130,3130,288
|
|
20250123,105000,786530230,3145,3125,3145,3125,131
|
|
20250123,104900,786120835,3145,3145,3145,3145,0
|
|
20250123,104800,786120835,3145,3145,3145,3145,0
|
|
20250123,104700,786120835,3145,3145,3145,3145,0
|
|
20250123,104600,786120835,3145,3145,3145,3125,420
|
|
20250123,104500,784799955,3155,3135,3155,3130,4201
|
|
20250123,104400,771640795,3135,3145,3145,3135,2091
|
|
20250123,104300,765074895,3145,3145,3145,3145,7
|
|
20250123,104200,765052880,3145,3150,3150,3145,1001
|
|
20250123,104100,761899735,3155,3160,3160,3155,3468
|
|
20250123,104000,750948780,3160,3160,3160,3160,10
|
|
20250123,103900,750917180,3165,3165,3165,3165,493
|
|
20250123,103800,749356835,3160,3160,3160,3160,79
|
|
20250123,103700,749107195,3160,3160,3160,3160,565
|
|
20250123,103600,747321795,3155,3160,3160,3155,212
|
|
20250123,103500,746652375,3165,3165,3165,3165,0
|
|
20250123,103400,746652375,3165,3170,3170,3165,56
|
|
20250123,103300,746475015,3170,3170,3170,3170,100
|
|
20250123,103200,746158015,3170,3170,3170,3170,1
|
|
20250123,103100,746154845,3160,3160,3160,3160,2099
|
|
20250123,103000,739522005,3160,3155,3170,3155,10619
|
|
20250123,102900,705947030,3155,3155,3155,3155,63
|
|
20250123,102800,705748265,3150,3155,3155,3150,174
|
|
20250123,102700,705200155,3155,3155,3155,3155,1070
|
|
20250123,102600,701824305,3155,3155,3155,3155,1268
|
|
20250123,102500,697823765,3155,3155,3155,3155,110
|
|
20250123,102400,697476715,3160,3155,3160,3155,2467
|
|
20250123,102300,689681335,3155,3145,3160,3145,13081
|
|
20250123,102200,648448740,3145,3140,3145,3140,7211
|
|
20250123,102100,625784625,3140,3125,3140,3125,13222
|
|
20250123,102000,584380360,3125,3110,3125,3110,2520
|
|
20250123,101900,576525225,3110,3110,3110,3110,137
|
|
20250123,101800,576099155,3105,3105,3105,3105,0
|
|
20250123,101700,576099155,3105,3105,3105,3105,0
|
|
20250123,101600,576099155,3105,3105,3105,3105,0
|
|
20250123,101500,576099155,3105,3105,3105,3105,5
|
|
20250123,101400,576083630,3100,3100,3100,3100,1
|
|
20250123,101300,576080530,3100,3100,3100,3100,223
|
|
20250123,101200,575389230,3100,3100,3100,3100,1017
|
|
20250123,101100,572236530,3100,3100,3100,3100,3
|
|
20250123,101000,572227230,3085,3085,3085,3085,174
|
|
20250123,100900,571690440,3085,3085,3085,3085,125
|
|
20250123,100800,571304815,3085,3080,3085,3080,51
|
|
20250123,100700,571147485,3090,3085,3090,3080,2221
|
|
20250123,100600,564299950,3085,3090,3090,3085,1283
|
|
20250123,100500,560339550,3090,3090,3100,3090,1148
|
|
20250123,100400,556792220,3090,3105,3110,3090,1297
|
|
20250123,100300,552771480,3110,3110,3110,3110,20
|
|
20250123,100200,552709280,3110,3110,3110,3110,0
|
|
20250123,100100,552709280,3110,3110,3110,3110,0
|
|
20250123,100000,552709280,3110,3115,3120,3110,46
|
|
20250123,095900,552566180,3110,3110,3110,3110,5
|
|
20250123,095800,552550630,3115,3105,3115,3105,4
|
|
20250123,095700,552538190,3105,3110,3110,3105,387
|
|
20250123,095600,551336550,3105,3105,3105,3105,0
|
|
20250123,095500,551336550,3105,3110,3110,3105,498
|
|
20250123,095400,549787775,3120,3120,3120,3110,5
|
|
20250123,095300,549772205,3110,3115,3115,3110,2306
|
|
20250123,095200,542592545,3125,3125,3125,3125,290
|
|
20250123,095100,541686295,3125,3125,3125,3125,1585
|
|
20250123,095000,536733170,3125,3105,3125,3100,7252
|
|
20250123,094900,514221535,3115,3105,3115,3105,10
|
|
20250123,094800,514190425,3105,3110,3110,3105,744
|
|
20250123,094700,511880300,3110,3115,3130,3105,7132
|
|
20250123,094600,489671040,3115,3130,3130,3115,5448
|
|
20250123,094500,472668495,3145,3130,3145,3130,2
|
|
20250123,094400,472662220,3130,3130,3130,3130,160
|
|
20250123,094300,472161420,3145,3140,3145,3135,405
|
|
20250123,094200,470889980,3140,3140,3140,3140,0
|
|
20250123,094100,470889980,3140,3140,3140,3140,1
|
|
20250123,094000,470886840,3145,3145,3145,3145,10
|
|
20250123,093900,470855390,3135,3140,3140,3130,1501
|
|
20250123,093800,466151890,3140,3150,3150,3140,2429
|
|
20250123,093700,458522100,3160,3160,3165,3150,997
|
|
20250123,093600,455372605,3160,3135,3160,3135,3831
|
|
20250123,093500,443303615,3135,3135,3135,3130,818
|
|
20250123,093400,440740485,3135,3140,3140,3135,174
|
|
20250123,093300,440194985,3140,3140,3140,3140,342
|
|
20250123,093200,439121105,3145,3140,3145,3140,196
|
|
20250123,093100,438504730,3145,3150,3150,3145,608
|
|
20250123,093000,436589590,3140,3140,3140,3140,15
|
|
20250123,092900,436542490,3150,3145,3155,3135,1451
|
|
20250123,092800,431979280,3150,3155,3160,3150,3894
|
|
20250123,092700,419698875,3155,3145,3160,3145,6029
|
|
20250123,092600,400654590,3150,3125,3150,3125,8781
|
|
20250123,092500,373134335,3125,3110,3125,3110,1634
|
|
20250123,092400,368034490,3110,3105,3110,3105,758
|
|
20250123,092300,365680760,3105,3100,3105,3100,21
|
|
20250123,092200,365615560,3100,3100,3100,3100,696
|
|
20250123,092100,363457960,3100,3095,3100,3095,13
|
|
20250123,092000,363417665,3095,3095,3095,3095,0
|
|
20250123,091900,363417665,3095,3095,3095,3095,100
|
|
20250123,091800,363108165,3095,3100,3100,3095,370
|
|
20250123,091700,361961240,3090,3100,3100,3090,322
|
|
20250123,091600,360966035,3095,3095,3100,3095,36
|
|
20250123,091500,360854465,3095,3100,3100,3095,428
|
|
20250123,091400,359528450,3100,3105,3105,3100,115
|
|
20250123,091300,359171925,3105,3120,3120,3105,685
|
|
20250123,091200,357042685,3125,3120,3130,3120,297
|
|
20250123,091100,356115530,3115,3090,3135,3090,3336
|
|
20250123,091000,345730805,3080,3100,3110,3080,1115
|
|
20250123,090900,342271860,3110,3095,3110,3095,10
|
|
20250123,090800,342240775,3095,3130,3140,3095,8881
|
|
20250123,090700,314489990,3125,3150,3170,3120,12041
|
|
20250123,090600,276588040,3150,3095,3160,3090,11855
|
|
20250123,090500,239493270,3100,3080,3150,3075,33176
|
|
20250123,090400,136469920,3080,3055,3080,3055,4198
|
|
20250123,090300,123574315,3055,3065,3075,3050,7415
|
|
20250123,090200,100870255,3065,2995,3065,2995,7047
|
|
20250123,090100,79456420,2995,2995,2995,2995,250
|
|
20250123,090000,78707670,2995,2970,2995,2970,26500
|