672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,200800,4517246090,6890,6890,6890,6890,0
|
|
20250116,200700,4517246090,6890,6890,6890,6890,0
|
|
20250116,200600,4517246090,6890,6890,6890,6890,0
|
|
20250116,200500,4517246090,6890,6890,6890,6890,0
|
|
20250116,200400,4517246090,6890,6890,6890,6890,0
|
|
20250116,200300,4517246090,6890,6890,6890,6890,0
|
|
20250116,200200,4517246090,6890,6890,6890,6890,0
|
|
20250116,200100,4517246090,6890,6890,6890,6890,0
|
|
20250116,200000,4517246090,6890,6890,6890,6890,0
|
|
20250116,195900,4517246090,6890,6890,6890,6890,0
|
|
20250116,195800,4517246090,6890,6890,6890,6890,0
|
|
20250116,195700,4517246090,6890,6890,6890,6890,0
|
|
20250116,195600,4517246090,6890,6890,6890,6890,0
|
|
20250116,195500,4517246090,6890,6890,6890,6890,0
|
|
20250116,195400,4517246090,6890,6890,6890,6890,0
|
|
20250116,195300,4517246090,6890,6890,6890,6890,0
|
|
20250116,195200,4517246090,6890,6890,6890,6890,0
|
|
20250116,195100,4517246090,6890,6890,6890,6890,0
|
|
20250116,195000,4517246090,6890,6890,6890,6890,0
|
|
20250116,194900,4517246090,6890,6890,6890,6890,0
|
|
20250116,194800,4517246090,6890,6890,6890,6890,0
|
|
20250116,194700,4517246090,6890,6890,6890,6890,0
|
|
20250116,194600,4517246090,6890,6890,6890,6890,0
|
|
20250116,194500,4517246090,6890,6890,6890,6890,0
|
|
20250116,194400,4517246090,6890,6890,6890,6890,0
|
|
20250116,194300,4517246090,6890,6890,6890,6890,0
|
|
20250116,194200,4517246090,6890,6890,6890,6890,0
|
|
20250116,194100,4517246090,6890,6890,6890,6890,0
|
|
20250116,194000,4517246090,6890,6890,6890,6890,0
|
|
20250116,193900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,193800,4517246090,6890,6890,6890,6890,0
|
|
20250116,193700,4517246090,6890,6890,6890,6890,0
|
|
20250116,193600,4517246090,6890,6890,6890,6890,0
|
|
20250116,193500,4517246090,6890,6890,6890,6890,0
|
|
20250116,193400,4517246090,6890,6890,6890,6890,0
|
|
20250116,193300,4517246090,6890,6890,6890,6890,0
|
|
20250116,193200,4517246090,6890,6890,6890,6890,0
|
|
20250116,193100,4517246090,6890,6890,6890,6890,0
|
|
20250116,193000,4517246090,6890,6890,6890,6890,0
|
|
20250116,192900,4517246090,6890,6890,6890,6890,0
|
|
20250116,192800,4517246090,6890,6890,6890,6890,0
|
|
20250116,192700,4517246090,6890,6890,6890,6890,0
|
|
20250116,192600,4517246090,6890,6890,6890,6890,0
|
|
20250116,192500,4517246090,6890,6890,6890,6890,0
|
|
20250116,192400,4517246090,6890,6890,6890,6890,0
|
|
20250116,192300,4517246090,6890,6890,6890,6890,0
|
|
20250116,192200,4517246090,6890,6890,6890,6890,0
|
|
20250116,192100,4517246090,6890,6890,6890,6890,0
|
|
20250116,192000,4517246090,6890,6890,6890,6890,0
|
|
20250116,191900,4517246090,6890,6890,6890,6890,0
|
|
20250116,191800,4517246090,6890,6890,6890,6890,0
|
|
20250116,191700,4517246090,6890,6890,6890,6890,0
|
|
20250116,191600,4517246090,6890,6890,6890,6890,0
|
|
20250116,191500,4517246090,6890,6890,6890,6890,0
|
|
20250116,191400,4517246090,6890,6890,6890,6890,0
|
|
20250116,191300,4517246090,6890,6890,6890,6890,0
|
|
20250116,191200,4517246090,6890,6890,6890,6890,0
|
|
20250116,191100,4517246090,6890,6890,6890,6890,0
|
|
20250116,191000,4517246090,6890,6890,6890,6890,0
|
|
20250116,190900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,190800,4517246090,6890,6890,6890,6890,0
|
|
20250116,190700,4517246090,6890,6890,6890,6890,0
|
|
20250116,190600,4517246090,6890,6890,6890,6890,0
|
|
20250116,190500,4517246090,6890,6890,6890,6890,0
|
|
20250116,190400,4517246090,6890,6890,6890,6890,0
|
|
20250116,190300,4517246090,6890,6890,6890,6890,0
|
|
20250116,190200,4517246090,6890,6890,6890,6890,0
|
|
20250116,190100,4517246090,6890,6890,6890,6890,0
|
|
20250116,190000,4517246090,6890,6890,6890,6890,0
|
|
20250116,185900,4517246090,6890,6890,6890,6890,0
|
|
20250116,185800,4517246090,6890,6890,6890,6890,0
|
|
20250116,185700,4517246090,6890,6890,6890,6890,0
|
|
20250116,185600,4517246090,6890,6890,6890,6890,0
|
|
20250116,185500,4517246090,6890,6890,6890,6890,0
|
|
20250116,185400,4517246090,6890,6890,6890,6890,0
|
|
20250116,185300,4517246090,6890,6890,6890,6890,0
|
|
20250116,185200,4517246090,6890,6890,6890,6890,0
|
|
20250116,185100,4517246090,6890,6890,6890,6890,0
|
|
20250116,185000,4517246090,6890,6890,6890,6890,0
|
|
20250116,184900,4517246090,6890,6890,6890,6890,0
|
|
20250116,184800,4517246090,6890,6890,6890,6890,0
|
|
20250116,184700,4517246090,6890,6890,6890,6890,0
|
|
20250116,184600,4517246090,6890,6890,6890,6890,0
|
|
20250116,184500,4517246090,6890,6890,6890,6890,0
|
|
20250116,184400,4517246090,6890,6890,6890,6890,0
|
|
20250116,184300,4517246090,6890,6890,6890,6890,0
|
|
20250116,184200,4517246090,6890,6890,6890,6890,0
|
|
20250116,184100,4517246090,6890,6890,6890,6890,0
|
|
20250116,184000,4517246090,6890,6890,6890,6890,0
|
|
20250116,183900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,183800,4517246090,6890,6890,6890,6890,0
|
|
20250116,183700,4517246090,6890,6890,6890,6890,0
|
|
20250116,183600,4517246090,6890,6890,6890,6890,0
|
|
20250116,183500,4517246090,6890,6890,6890,6890,0
|
|
20250116,183400,4517246090,6890,6890,6890,6890,0
|
|
20250116,183300,4517246090,6890,6890,6890,6890,0
|
|
20250116,183200,4517246090,6890,6890,6890,6890,0
|
|
20250116,183100,4517246090,6890,6890,6890,6890,0
|
|
20250116,183000,4517246090,6890,6890,6890,6890,0
|
|
20250116,182900,4517246090,6890,6890,6890,6890,0
|
|
20250116,182800,4517246090,6890,6890,6890,6890,0
|
|
20250116,182700,4517246090,6890,6890,6890,6890,0
|
|
20250116,182600,4517246090,6890,6890,6890,6890,0
|
|
20250116,182500,4517246090,6890,6890,6890,6890,0
|
|
20250116,182400,4517246090,6890,6890,6890,6890,0
|
|
20250116,182300,4517246090,6890,6890,6890,6890,0
|
|
20250116,182200,4517246090,6890,6890,6890,6890,0
|
|
20250116,182100,4517246090,6890,6890,6890,6890,0
|
|
20250116,182000,4517246090,6890,6890,6890,6890,0
|
|
20250116,181900,4517246090,6890,6890,6890,6890,0
|
|
20250116,181800,4517246090,6890,6890,6890,6890,0
|
|
20250116,181700,4517246090,6890,6890,6890,6890,0
|
|
20250116,181600,4517246090,6890,6890,6890,6890,0
|
|
20250116,181500,4517246090,6890,6890,6890,6890,0
|
|
20250116,181400,4517246090,6890,6890,6890,6890,0
|
|
20250116,181300,4517246090,6890,6890,6890,6890,0
|
|
20250116,181200,4517246090,6890,6890,6890,6890,0
|
|
20250116,181100,4517246090,6890,6890,6890,6890,0
|
|
20250116,181000,4517246090,6890,6890,6890,6890,0
|
|
20250116,180900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,180800,4517246090,6890,6890,6890,6890,0
|
|
20250116,180700,4517246090,6890,6890,6890,6890,0
|
|
20250116,180600,4517246090,6890,6890,6890,6890,0
|
|
20250116,180500,4517246090,6890,6890,6890,6890,0
|
|
20250116,180400,4517246090,6890,6890,6890,6890,0
|
|
20250116,180300,4517246090,6890,6890,6890,6890,0
|
|
20250116,180200,4517246090,6890,6890,6890,6890,0
|
|
20250116,180100,4517246090,6890,6890,6890,6890,0
|
|
20250116,180000,4517246090,6890,6890,6890,6890,0
|
|
20250116,175900,4517246090,6890,6890,6890,6890,0
|
|
20250116,175800,4517246090,6890,6890,6890,6890,0
|
|
20250116,175700,4517246090,6890,6890,6890,6890,0
|
|
20250116,175600,4517246090,6890,6890,6890,6890,0
|
|
20250116,175500,4517246090,6890,6890,6890,6890,0
|
|
20250116,175400,4517246090,6890,6890,6890,6890,0
|
|
20250116,175300,4517246090,6890,6890,6890,6890,0
|
|
20250116,175200,4517246090,6890,6890,6890,6890,0
|
|
20250116,175100,4517246090,6890,6890,6890,6890,0
|
|
20250116,175000,4517246090,6890,6890,6890,6890,0
|
|
20250116,174900,4517246090,6890,6890,6890,6890,0
|
|
20250116,174800,4517246090,6890,6890,6890,6890,0
|
|
20250116,174700,4517246090,6890,6890,6890,6890,0
|
|
20250116,174600,4517246090,6890,6890,6890,6890,0
|
|
20250116,174500,4517246090,6890,6890,6890,6890,0
|
|
20250116,174400,4517246090,6890,6890,6890,6890,0
|
|
20250116,174300,4517246090,6890,6890,6890,6890,0
|
|
20250116,174200,4517246090,6890,6890,6890,6890,0
|
|
20250116,174100,4517246090,6890,6890,6890,6890,0
|
|
20250116,174000,4517246090,6890,6890,6890,6890,0
|
|
20250116,173900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,173800,4517246090,6890,6890,6890,6890,0
|
|
20250116,173700,4517246090,6890,6890,6890,6890,0
|
|
20250116,173600,4517246090,6890,6890,6890,6890,0
|
|
20250116,173500,4517246090,6890,6890,6890,6890,0
|
|
20250116,173400,4517246090,6890,6890,6890,6890,0
|
|
20250116,173300,4517246090,6890,6890,6890,6890,0
|
|
20250116,173200,4517246090,6890,6890,6890,6890,0
|
|
20250116,173100,4517246090,6890,6890,6890,6890,0
|
|
20250116,173000,4517246090,6890,6890,6890,6890,0
|
|
20250116,172900,4517246090,6890,6890,6890,6890,0
|
|
20250116,172800,4517246090,6890,6890,6890,6890,0
|
|
20250116,172700,4517246090,6890,6890,6890,6890,0
|
|
20250116,172600,4517246090,6890,6890,6890,6890,0
|
|
20250116,172500,4517246090,6890,6890,6890,6890,0
|
|
20250116,172400,4517246090,6890,6890,6890,6890,0
|
|
20250116,172300,4517246090,6890,6890,6890,6890,0
|
|
20250116,172200,4517246090,6890,6890,6890,6890,0
|
|
20250116,172100,4517246090,6890,6890,6890,6890,0
|
|
20250116,172000,4517246090,6890,6890,6890,6890,0
|
|
20250116,171900,4517246090,6890,6890,6890,6890,0
|
|
20250116,171800,4517246090,6890,6890,6890,6890,0
|
|
20250116,171700,4517246090,6890,6890,6890,6890,0
|
|
20250116,171600,4517246090,6890,6890,6890,6890,0
|
|
20250116,171500,4517246090,6890,6890,6890,6890,0
|
|
20250116,171400,4517246090,6890,6890,6890,6890,0
|
|
20250116,171300,4517246090,6890,6890,6890,6890,0
|
|
20250116,171200,4517246090,6890,6890,6890,6890,0
|
|
20250116,171100,4517246090,6890,6890,6890,6890,0
|
|
20250116,171000,4517246090,6890,6890,6890,6890,0
|
|
20250116,170900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,170800,4517246090,6890,6890,6890,6890,0
|
|
20250116,170700,4517246090,6890,6890,6890,6890,0
|
|
20250116,170600,4517246090,6890,6890,6890,6890,0
|
|
20250116,170500,4517246090,6890,6890,6890,6890,0
|
|
20250116,170400,4517246090,6890,6890,6890,6890,0
|
|
20250116,170300,4517246090,6890,6890,6890,6890,0
|
|
20250116,170200,4517246090,6890,6890,6890,6890,0
|
|
20250116,170100,4517246090,6890,6890,6890,6890,0
|
|
20250116,170000,4517246090,6890,6890,6890,6890,0
|
|
20250116,165900,4517246090,6890,6890,6890,6890,0
|
|
20250116,165800,4517246090,6890,6890,6890,6890,0
|
|
20250116,165700,4517246090,6890,6890,6890,6890,0
|
|
20250116,165600,4517246090,6890,6890,6890,6890,0
|
|
20250116,165500,4517246090,6890,6890,6890,6890,0
|
|
20250116,165400,4517246090,6890,6890,6890,6890,0
|
|
20250116,165300,4517246090,6890,6890,6890,6890,0
|
|
20250116,165200,4517246090,6890,6890,6890,6890,0
|
|
20250116,165100,4517246090,6890,6890,6890,6890,0
|
|
20250116,165000,4517246090,6890,6890,6890,6890,0
|
|
20250116,164900,4517246090,6890,6890,6890,6890,0
|
|
20250116,164800,4517246090,6890,6890,6890,6890,0
|
|
20250116,164700,4517246090,6890,6890,6890,6890,0
|
|
20250116,164600,4517246090,6890,6890,6890,6890,0
|
|
20250116,164500,4517246090,6890,6890,6890,6890,0
|
|
20250116,164400,4517246090,6890,6890,6890,6890,0
|
|
20250116,164300,4517246090,6890,6890,6890,6890,0
|
|
20250116,164200,4517246090,6890,6890,6890,6890,0
|
|
20250116,164100,4517246090,6890,6890,6890,6890,0
|
|
20250116,164000,4517246090,6890,6890,6890,6890,0
|
|
20250116,163900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,163800,4517246090,6890,6890,6890,6890,0
|
|
20250116,163700,4517246090,6890,6890,6890,6890,0
|
|
20250116,163600,4517246090,6890,6890,6890,6890,0
|
|
20250116,163500,4517246090,6890,6890,6890,6890,0
|
|
20250116,163400,4517246090,6890,6890,6890,6890,0
|
|
20250116,163300,4517246090,6890,6890,6890,6890,0
|
|
20250116,163200,4517246090,6890,6890,6890,6890,0
|
|
20250116,163100,4517246090,6890,6890,6890,6890,0
|
|
20250116,163000,4517246090,6890,6890,6890,6890,0
|
|
20250116,162900,4517246090,6890,6890,6890,6890,0
|
|
20250116,162800,4517246090,6890,6890,6890,6890,0
|
|
20250116,162700,4517246090,6890,6890,6890,6890,0
|
|
20250116,162600,4517246090,6890,6890,6890,6890,0
|
|
20250116,162500,4517246090,6890,6890,6890,6890,0
|
|
20250116,162400,4517246090,6890,6890,6890,6890,0
|
|
20250116,162300,4517246090,6890,6890,6890,6890,0
|
|
20250116,162200,4517246090,6890,6890,6890,6890,0
|
|
20250116,162100,4517246090,6890,6890,6890,6890,0
|
|
20250116,162000,4517246090,6890,6890,6890,6890,0
|
|
20250116,161900,4517246090,6890,6890,6890,6890,0
|
|
20250116,161800,4517246090,6890,6890,6890,6890,0
|
|
20250116,161700,4517246090,6890,6890,6890,6890,0
|
|
20250116,161600,4517246090,6890,6890,6890,6890,0
|
|
20250116,161500,4517246090,6890,6890,6890,6890,0
|
|
20250116,161400,4517246090,6890,6890,6890,6890,0
|
|
20250116,161300,4517246090,6890,6890,6890,6890,0
|
|
20250116,161200,4517246090,6890,6890,6890,6890,0
|
|
20250116,161100,4517246090,6890,6890,6890,6890,0
|
|
20250116,161000,4517246090,6890,6890,6890,6890,0
|
|
20250116,160900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,160800,4517246090,6890,6890,6890,6890,0
|
|
20250116,160700,4517246090,6890,6890,6890,6890,0
|
|
20250116,160600,4517246090,6890,6890,6890,6890,0
|
|
20250116,160500,4517246090,6890,6890,6890,6890,0
|
|
20250116,160400,4517246090,6890,6890,6890,6890,0
|
|
20250116,160300,4517246090,6890,6890,6890,6890,0
|
|
20250116,160200,4517246090,6890,6890,6890,6890,0
|
|
20250116,160100,4517246090,6890,6890,6890,6890,0
|
|
20250116,160000,4517246090,6890,6890,6890,6890,0
|
|
20250116,155900,4517246090,6890,6890,6890,6890,0
|
|
20250116,155800,4517246090,6890,6890,6890,6890,0
|
|
20250116,155700,4517246090,6890,6890,6890,6890,0
|
|
20250116,155600,4517246090,6890,6890,6890,6890,0
|
|
20250116,155500,4517246090,6890,6890,6890,6890,0
|
|
20250116,155400,4517246090,6890,6890,6890,6890,0
|
|
20250116,155300,4517246090,6890,6890,6890,6890,0
|
|
20250116,155200,4517246090,6890,6890,6890,6890,0
|
|
20250116,155100,4517246090,6890,6890,6890,6890,0
|
|
20250116,155000,4517246090,6890,6890,6890,6890,0
|
|
20250116,154900,4517246090,6890,6890,6890,6890,0
|
|
20250116,154800,4517246090,6890,6890,6890,6890,0
|
|
20250116,154700,4517246090,6890,6890,6890,6890,0
|
|
20250116,154600,4517246090,6890,6890,6890,6890,0
|
|
20250116,154500,4517246090,6890,6890,6890,6890,0
|
|
20250116,154400,4517246090,6890,6890,6890,6890,0
|
|
20250116,154300,4517246090,6890,6890,6890,6890,0
|
|
20250116,154200,4517246090,6890,6890,6890,6890,0
|
|
20250116,154100,4517246090,6890,6890,6890,6890,0
|
|
20250116,154000,4517246090,6890,6890,6890,6890,0
|
|
20250116,153900,4517246090,6890,6890,6890,6890,6173
|
|
20250116,153800,4517246090,6890,6890,6890,6890,0
|
|
20250116,153700,4517246090,6890,6890,6890,6890,0
|
|
20250116,153600,4517246090,6890,6890,6890,6890,0
|
|
20250116,153500,4517246090,6890,6890,6890,6890,0
|
|
20250116,153400,4517246090,6890,6890,6890,6890,0
|
|
20250116,153300,4517246090,6890,6890,6890,6890,0
|
|
20250116,153200,4517246090,6890,6890,6890,6890,0
|
|
20250116,153100,4517246090,6890,6890,6890,6890,0
|
|
20250116,153000,4517246090,6890,6890,6890,6890,6173
|
|
20250116,152900,4474714120,6910,6910,6910,6910,0
|
|
20250116,152800,4474714120,6910,6910,6910,6910,0
|
|
20250116,152700,4474714120,6910,6910,6910,6910,0
|
|
20250116,152600,4474714120,6910,6910,6910,6910,0
|
|
20250116,152500,4474714120,6910,6910,6910,6910,0
|
|
20250116,152400,4474714120,6910,6910,6910,6910,0
|
|
20250116,152300,4474714120,6910,6910,6910,6910,0
|
|
20250116,152200,4474714120,6910,6910,6910,6910,0
|
|
20250116,152100,4474714120,6910,6910,6910,6910,0
|
|
20250116,152000,4474714120,6910,6910,6910,6910,0
|
|
20250116,151900,4474714120,6910,6900,6910,6900,12081
|
|
20250116,151800,4391294160,6900,6860,6900,6850,12255
|
|
20250116,151700,4307132130,6860,6860,6870,6850,3243
|
|
20250116,151600,4284911460,6870,6860,6870,6860,2457
|
|
20250116,151500,4268051400,6870,6860,6870,6860,571
|
|
20250116,151400,4264131640,6860,6880,6890,6860,1451
|
|
20250116,151300,4254158390,6890,6890,6890,6890,475
|
|
20250116,151200,4250885640,6890,6890,6890,6880,2022
|
|
20250116,151100,4236970570,6890,6890,6890,6890,84
|
|
20250116,151000,4236391810,6900,6890,6900,6880,4096
|
|
20250116,150900,4208161450,6900,6900,6900,6890,1966
|
|
20250116,150800,4194597300,6890,6910,6910,6890,1000
|
|
20250116,150700,4187707150,6890,6880,6900,6880,10282
|
|
20250116,150600,4116855380,6880,6900,6900,6880,2841
|
|
20250116,150500,4097308130,6900,6900,6900,6880,8669
|
|
20250116,150400,4037533770,6900,6910,6910,6860,5703
|
|
20250116,150300,3998320350,6900,6900,6910,6870,18940
|
|
20250116,150200,3867832230,6890,6850,6890,6850,17952
|
|
20250116,150100,3744370660,6860,6860,6860,6860,4732
|
|
20250116,150000,3711909140,6850,6860,6870,6850,3997
|
|
20250116,145900,3684482530,6860,6870,6900,6860,13545
|
|
20250116,145800,3591255090,6860,6820,6860,6820,7818
|
|
20250116,145700,3537711140,6830,6810,6830,6810,3624
|
|
20250116,145600,3512968550,6820,6830,6830,6820,4097
|
|
20250116,145500,3485007330,6830,6810,6830,6800,6494
|
|
20250116,145400,3440679480,6790,6780,6820,6780,8226
|
|
20250116,145300,3384692330,6790,6780,6790,6780,4635
|
|
20250116,145200,3353242980,6770,6770,6770,6770,180
|
|
20250116,145100,3352024380,6770,6770,6780,6770,232
|
|
20250116,145000,3350452690,6770,6770,6770,6770,555
|
|
20250116,144900,3346695340,6770,6770,6780,6770,392
|
|
20250116,144800,3344038390,6790,6770,6790,6770,343
|
|
20250116,144700,3341712770,6770,6770,6770,6770,55
|
|
20250116,144600,3341340420,6770,6780,6780,6770,838
|
|
20250116,144500,3335667150,6780,6780,6790,6780,491
|
|
20250116,144400,3332337090,6770,6770,6770,6770,131
|
|
20250116,144300,3331450220,6770,6770,6770,6770,300
|
|
20250116,144200,3329419220,6770,6780,6780,6770,1168
|
|
20250116,144100,3321501610,6760,6770,6770,6760,631
|
|
20250116,144000,3317230290,6770,6760,6770,6760,751
|
|
20250116,143900,3312148940,6760,6770,6780,6760,1163
|
|
20250116,143800,3304274400,6780,6790,6790,6780,5337
|
|
20250116,143700,3268067670,6790,6790,6790,6790,135
|
|
20250116,143600,3267151020,6790,6780,6790,6780,1680
|
|
20250116,143500,3255744650,6780,6780,6780,6780,84
|
|
20250116,143400,3255175130,6780,6770,6780,6770,1117
|
|
20250116,143300,3247605030,6770,6760,6780,6760,1552
|
|
20250116,143200,3237094740,6760,6750,6760,6750,85
|
|
20250116,143100,3236520970,6760,6740,6760,6740,1083
|
|
20250116,143000,3229201850,6760,6740,6760,6740,184
|
|
20250116,142900,3227959110,6740,6740,6740,6740,282
|
|
20250116,142800,3226058430,6750,6750,6760,6740,9657
|
|
20250116,142700,3160875850,6750,6770,6770,6750,601
|
|
20250116,142600,3156812130,6760,6770,6770,6760,1378
|
|
20250116,142500,3147493630,6770,6770,6770,6770,132
|
|
20250116,142400,3146599990,6780,6770,6780,6770,290
|
|
20250116,142300,3144635600,6770,6780,6780,6770,401
|
|
20250116,142200,3141920820,6770,6770,6780,6770,592
|
|
20250116,142100,3137912750,6780,6770,6780,6770,291
|
|
20250116,142000,3135940320,6780,6790,6790,6780,1350
|
|
20250116,141900,3126787220,6780,6780,6780,6780,303
|
|
20250116,141800,3124732880,6790,6790,6790,6780,765
|
|
20250116,141700,3119541690,6780,6780,6790,6770,265
|
|
20250116,141600,3117745080,6770,6780,6780,6770,55
|
|
20250116,141500,3117372510,6770,6770,6790,6770,1384
|
|
20250116,141400,3107988290,6770,6770,6780,6770,687
|
|
20250116,141300,3103336900,6770,6780,6780,6770,1027
|
|
20250116,141200,3096374100,6780,6790,6790,6780,5908
|
|
20250116,141100,3056316660,6790,6790,6790,6780,1119
|
|
20250116,141000,3048720100,6780,6790,6790,6770,663
|
|
20250116,140900,3044219690,6780,6770,6780,6770,1046
|
|
20250116,140800,3037128360,6770,6780,6780,6770,173
|
|
20250116,140700,3035956150,6780,6790,6790,6780,284
|
|
20250116,140600,3034030610,6780,6770,6780,6770,571
|
|
20250116,140500,3030159780,6770,6780,6780,6770,269
|
|
20250116,140400,3028337310,6760,6760,6760,6760,56
|
|
20250116,140300,3027958750,6760,6760,6780,6760,557
|
|
20250116,140200,3024191660,6760,6760,6760,6760,837
|
|
20250116,140100,3018533540,6770,6770,6770,6770,590
|
|
20250116,140000,3014539240,6790,6790,6790,6770,234
|
|
20250116,135900,3012952560,6780,6780,6780,6780,57
|
|
20250116,135800,3012566100,6780,6780,6780,6780,1174
|
|
20250116,135700,3004606380,6780,6790,6790,6780,1597
|
|
20250116,135600,2993763840,6790,6810,6810,6790,1964
|
|
20250116,135500,2980407270,6810,6800,6820,6800,2766
|
|
20250116,135400,2961570660,6800,6780,6800,6780,6586
|
|
20250116,135300,2916834690,6790,6780,6790,6780,810
|
|
20250116,135200,2911342880,6780,6780,6790,6780,2712
|
|
20250116,135100,2892950220,6790,6790,6790,6770,9552
|
|
20250116,135000,2828173930,6790,6800,6800,6780,8883
|
|
20250116,134900,2767915930,6790,6790,6800,6790,2146
|
|
20250116,134800,2753335230,6800,6790,6810,6790,4343
|
|
20250116,134700,2723814660,6810,6750,6810,6750,14451
|
|
20250116,134600,2625788650,6750,6740,6750,6740,5928
|
|
20250116,134500,2585778740,6730,6740,6750,6730,591
|
|
20250116,134400,2581795810,6730,6740,6740,6730,1386
|
|
20250116,134300,2572454430,6740,6740,6750,6740,1122
|
|
20250116,134200,2564883790,6750,6740,6750,6740,5564
|
|
20250116,134100,2527374330,6730,6730,6740,6730,1250
|
|
20250116,134000,2518956420,6730,6740,6740,6720,441
|
|
20250116,133900,2515988880,6730,6720,6730,6720,2763
|
|
20250116,133800,2497394710,6730,6720,6730,6720,27
|
|
20250116,133700,2497213260,6720,6710,6720,6710,2311
|
|
20250116,133600,2481685860,6720,6720,6720,6710,134
|
|
20250116,133500,2480786200,6710,6720,6720,6700,116
|
|
20250116,133400,2480008360,6710,6710,6720,6710,1976
|
|
20250116,133300,2466747730,6710,6710,6720,6710,28
|
|
20250116,133200,2466559840,6710,6710,6710,6710,978
|
|
20250116,133100,2459997460,6710,6710,6710,6710,424
|
|
20250116,133000,2457152420,6710,6730,6730,6710,70
|
|
20250116,132900,2456682440,6700,6720,6720,6700,1815
|
|
20250116,132800,2444486580,6720,6730,6730,6720,1177
|
|
20250116,132700,2436566990,6730,6670,6730,6670,8367
|
|
20250116,132600,2380434550,6670,6680,6680,6670,82
|
|
20250116,132500,2379887060,6680,6690,6690,6680,104
|
|
20250116,132400,2379192160,6680,6680,6680,6680,82
|
|
20250116,132300,2378644400,6680,6680,6690,6680,324
|
|
20250116,132200,2376477590,6690,6680,6690,6680,347
|
|
20250116,132100,2374159610,6680,6690,6690,6680,1957
|
|
20250116,132000,2361067840,6690,6720,6720,6690,1662
|
|
20250116,131900,2349937360,6710,6710,6710,6700,2996
|
|
20250116,131800,2329834460,6720,6710,6720,6710,21
|
|
20250116,131700,2329693540,6710,6710,6710,6710,661
|
|
20250116,131600,2325258230,6720,6720,6720,6720,1
|
|
20250116,131500,2325251510,6710,6720,6720,6710,47
|
|
20250116,131400,2324936000,6710,6710,6720,6710,582
|
|
20250116,131300,2321030770,6720,6720,6720,6720,0
|
|
20250116,131200,2321030770,6720,6710,6720,6710,27
|
|
20250116,131100,2320849590,6710,6710,6720,6710,1034
|
|
20250116,131000,2313911420,6710,6720,6720,6710,277
|
|
20250116,130900,2312050240,6720,6710,6730,6700,10799
|
|
20250116,130800,2239534170,6710,6690,6710,6690,16353
|
|
20250116,130700,2130036070,6700,6680,6700,6680,1031
|
|
20250116,130600,2123138920,6690,6680,6690,6680,676
|
|
20250116,130500,2118617260,6690,6680,6700,6680,4976
|
|
20250116,130400,2085344590,6670,6670,6670,6670,226
|
|
20250116,130300,2083837170,6670,6670,6680,6670,887
|
|
20250116,130200,2077920500,6670,6650,6670,6650,565
|
|
20250116,130100,2074163070,6660,6670,6670,6660,10454
|
|
20250116,130000,2004439430,6670,6670,6690,6670,160
|
|
20250116,125900,2003371650,6670,6670,6680,6670,1192
|
|
20250116,125800,1995420970,6670,6660,6680,6660,2508
|
|
20250116,125700,1978689220,6660,6660,6660,6660,300
|
|
20250116,125600,1976691220,6670,6670,6670,6670,2
|
|
20250116,125500,1976677880,6660,6660,6660,6650,1555
|
|
20250116,125400,1966328140,6650,6650,6660,6650,126
|
|
20250116,125300,1965490220,6650,6650,6650,6650,176
|
|
20250116,125200,1964319820,6650,6650,6660,6650,797
|
|
20250116,125100,1959019750,6650,6650,6650,6650,293
|
|
20250116,125000,1957071300,6650,6670,6670,6650,145
|
|
20250116,124900,1956105810,6660,6650,6660,6650,2090
|
|
20250116,124800,1942197280,6650,6640,6650,6640,179
|
|
20250116,124700,1941008700,6620,6640,6650,6620,4105
|
|
20250116,124600,1913766680,6640,6650,6650,6640,1469
|
|
20250116,124500,1904011910,6650,6660,6660,6650,274
|
|
20250116,124400,1902189650,6650,6650,6660,6650,1199
|
|
20250116,124300,1894215500,6650,6650,6650,6650,377
|
|
20250116,124200,1891708450,6650,6650,6650,6650,259
|
|
20250116,124100,1889986100,6660,6650,6660,6650,372
|
|
20250116,124000,1887511560,6650,6650,6650,6640,1321
|
|
20250116,123900,1878728350,6650,6650,6650,6650,1402
|
|
20250116,123800,1869405050,6660,6660,6660,6650,1271
|
|
20250116,123700,1860940450,6660,6660,6670,6660,292
|
|
20250116,123600,1858995720,6660,6670,6670,6660,147
|
|
20250116,123500,1858015490,6660,6670,6670,6660,326
|
|
20250116,123400,1855844290,6660,6660,6670,6660,941
|
|
20250116,123300,1849577220,6660,6660,6660,6660,178
|
|
20250116,123200,1848391740,6660,6670,6670,6660,100
|
|
20250116,123100,1847725720,6670,6670,6670,6670,570
|
|
20250116,123000,1843923820,6680,6690,6690,6680,115
|
|
20250116,122900,1843155480,6680,6690,6700,6650,10744
|
|
20250116,122800,1771576170,6690,6700,6710,6690,2376
|
|
20250116,122700,1755649540,6690,6690,6690,6690,1015
|
|
20250116,122600,1748859190,6680,6670,6680,6670,1140
|
|
20250116,122500,1741244620,6670,6690,6690,6670,162
|
|
20250116,122400,1740163460,6670,6670,6690,6670,484
|
|
20250116,122300,1736935150,6670,6670,6670,6670,65
|
|
20250116,122200,1736501600,6670,6680,6680,6670,277
|
|
20250116,122100,1734652580,6690,6680,6690,6680,142
|
|
20250116,122000,1733704010,6680,6680,6680,6670,933
|
|
20250116,121900,1727475510,6670,6670,6670,6670,26
|
|
20250116,121800,1727302090,6670,6670,6670,6670,366
|
|
20250116,121700,1724860870,6670,6670,6680,6670,1062
|
|
20250116,121600,1717776730,6680,6670,6680,6670,220
|
|
20250116,121500,1716309320,6670,6680,6680,6670,153
|
|
20250116,121400,1715288670,6670,6680,6680,6670,214
|
|
20250116,121300,1713861090,6680,6680,6680,6680,119
|
|
20250116,121200,1713066170,6680,6680,6690,6670,345
|
|
20250116,121100,1710761820,6680,6680,6690,6670,1133
|
|
20250116,121000,1703192200,6680,6690,6690,6680,426
|
|
20250116,120900,1700346350,6690,6680,6690,6680,51
|
|
20250116,120800,1700005660,6680,6690,6690,6680,311
|
|
20250116,120700,1697928170,6680,6680,6680,6680,137
|
|
20250116,120600,1697013010,6670,6680,6680,6670,209
|
|
20250116,120500,1695618380,6680,6690,6690,6680,426
|
|
20250116,120400,1692772660,6680,6680,6680,6680,501
|
|
20250116,120300,1689425980,6680,6680,6680,6680,56
|
|
20250116,120200,1689051900,6670,6690,6690,6670,672
|
|
20250116,120100,1684559950,6680,6670,6680,6670,1501
|
|
20250116,120000,1674543270,6670,6690,6690,6670,488
|
|
20250116,115900,1671283550,6670,6670,6670,6670,26
|
|
20250116,115800,1671110130,6680,6680,6680,6680,474
|
|
20250116,115700,1667943810,6680,6670,6680,6670,85
|
|
20250116,115600,1667376270,6680,6690,6690,6680,385
|
|
20250116,115500,1664804460,6670,6680,6690,6670,43
|
|
20250116,115400,1664517320,6680,6680,6690,6670,494
|
|
20250116,115300,1661219290,6680,6680,6680,6680,0
|
|
20250116,115200,1661219290,6680,6680,6690,6680,1061
|
|
20250116,115100,1654131800,6680,6690,6690,6680,53
|
|
20250116,115000,1653777750,6670,6690,6690,6670,368
|
|
20250116,114900,1651319730,6680,6680,6680,6670,55
|
|
20250116,114800,1650952590,6680,6680,6680,6680,341
|
|
20250116,114700,1648674710,6680,6680,6680,6680,27
|
|
20250116,114600,1648494350,6690,6690,6690,6690,309
|
|
20250116,114500,1646427140,6690,6700,6700,6690,39
|
|
20250116,114400,1646166100,6690,6700,6700,6690,346
|
|
20250116,114300,1643851350,6690,6700,6700,6690,84
|
|
20250116,114200,1643289370,6690,6690,6690,6690,322
|
|
20250116,114100,1641135190,6700,6700,6700,6700,0
|
|
20250116,114000,1641135190,6700,6700,6700,6690,952
|
|
20250116,113900,1634761280,6700,6690,6700,6690,532
|
|
20250116,113800,1631202190,6680,6680,6680,6680,514
|
|
20250116,113700,1627768670,6690,6680,6690,6680,249
|
|
20250116,113600,1626105330,6680,6700,6700,6680,252
|
|
20250116,113500,1624421260,6700,6690,6700,6680,1146
|
|
20250116,113400,1616765920,6680,6690,6700,6680,190
|
|
20250116,113300,1615496690,6680,6690,6690,6680,326
|
|
20250116,113200,1613316010,6690,6670,6690,6670,1450
|
|
20250116,113100,1603635440,6670,6680,6680,6670,84
|
|
20250116,113000,1603075150,6670,6680,6680,6670,569
|
|
20250116,112900,1599279790,6670,6670,6670,6670,55
|
|
20250116,112800,1598912940,6680,6680,6680,6670,1515
|
|
20250116,112700,1588800020,6680,6680,6680,6680,0
|
|
20250116,112600,1588800020,6680,6680,6680,6680,604
|
|
20250116,112500,1584765300,6680,6690,6690,6680,46
|
|
20250116,112400,1584457850,6680,6680,6690,6680,773
|
|
20250116,112300,1579292220,6680,6680,6680,6680,73
|
|
20250116,112200,1578804580,6680,6680,6680,6680,304
|
|
20250116,112100,1576773860,6680,6680,6680,6680,26
|
|
20250116,112000,1576600180,6680,6700,6700,6680,269
|
|
20250116,111900,1574803130,6690,6690,6690,6690,1
|
|
20250116,111800,1574796440,6690,6690,6690,6690,358
|
|
20250116,111700,1572401420,6690,6700,6700,6690,42
|
|
20250116,111600,1572120420,6700,6710,6710,6700,297
|
|
20250116,111500,1570130470,6690,6700,6700,6690,999
|
|
20250116,111400,1563438170,6690,6700,6700,6690,442
|
|
20250116,111300,1560479430,6700,6700,6700,6700,200
|
|
20250116,111200,1559139430,6700,6710,6710,6700,1064
|
|
20250116,111100,1552001540,6720,6730,6740,6720,2725
|
|
20250116,111000,1533668080,6730,6730,6740,6730,1116
|
|
20250116,110900,1526157100,6730,6720,6730,6710,3354
|
|
20250116,110800,1503593060,6720,6700,6730,6700,3117
|
|
20250116,110700,1482649010,6720,6700,6720,6700,2037
|
|
20250116,110600,1468982500,6700,6680,6700,6680,2303
|
|
20250116,110500,1453564490,6680,6690,6690,6680,183
|
|
20250116,110400,1452342010,6680,6680,6690,6680,2756
|
|
20250116,110300,1433912610,6680,6680,6690,6680,283
|
|
20250116,110200,1432021900,6680,6690,6700,6680,853
|
|
20250116,110100,1426308820,6690,6680,6690,6680,1334
|
|
20250116,110000,1417387520,6680,6680,6690,6680,459
|
|
20250116,105900,1414321270,6680,6700,6700,6680,3064
|
|
20250116,105800,1393793600,6700,6710,6710,6700,1567
|
|
20250116,105700,1383282580,6710,6680,6710,6680,5589
|
|
20250116,105600,1345836490,6680,6670,6690,6670,1275
|
|
20250116,105500,1337318580,6680,6690,6690,6680,1343
|
|
20250116,105400,1328347170,6680,6680,6680,6680,673
|
|
20250116,105300,1323851530,6680,6680,6680,6670,4244
|
|
20250116,105200,1295512260,6690,6690,6700,6680,2354
|
|
20250116,105100,1279767620,6690,6690,6690,6690,1023
|
|
20250116,105000,1272923750,6690,6700,6700,6690,1651
|
|
20250116,104900,1261864190,6700,6690,6700,6690,2908
|
|
20250116,104800,1242383740,6690,6660,6690,6660,5263
|
|
20250116,104700,1207224400,6670,6660,6670,6660,426
|
|
20250116,104600,1204387210,6660,6660,6670,6660,337
|
|
20250116,104500,1202142770,6660,6670,6680,6660,1653
|
|
20250116,104400,1191118270,6670,6650,6670,6650,948
|
|
20250116,104300,1184806230,6660,6650,6660,6640,1929
|
|
20250116,104200,1171967370,6650,6650,6660,6640,409
|
|
20250116,104100,1169247760,6650,6650,6660,6650,482
|
|
20250116,104000,1166042450,6650,6670,6670,6650,1035
|
|
20250116,103900,1159149340,6660,6680,6680,6660,3824
|
|
20250116,103800,1133633940,6670,6660,6670,6660,3248
|
|
20250116,103700,1111979760,6650,6630,6650,6630,1840
|
|
20250116,103600,1099759690,6630,6630,6630,6620,258
|
|
20250116,103500,1098049200,6630,6630,6640,6630,606
|
|
20250116,103400,1094031410,6630,6620,6630,6620,598
|
|
20250116,103300,1090068240,6620,6620,6630,6620,841
|
|
20250116,103200,1084500030,6630,6630,6640,6620,1227
|
|
20250116,103100,1076365740,6640,6640,6640,6630,1032
|
|
20250116,103000,1069515890,6650,6650,6650,6640,189
|
|
20250116,102900,1068260780,6640,6640,6650,6640,749
|
|
20250116,102800,1063287400,6640,6640,6650,6630,313
|
|
20250116,102700,1061210170,6640,6640,6640,6630,666
|
|
20250116,102600,1056790860,6650,6640,6650,6640,179
|
|
20250116,102500,1055602270,6640,6650,6650,6640,478
|
|
20250116,102400,1052428150,6640,6630,6640,6630,1050
|
|
20250116,102300,1045457800,6630,6640,6640,6630,375
|
|
20250116,102200,1042970110,6640,6630,6640,6630,367
|
|
20250116,102100,1040535120,6630,6630,6630,6630,602
|
|
20250116,102000,1036543860,6630,6640,6650,6630,636
|
|
20250116,101900,1032326330,6640,6640,6640,6640,655
|
|
20250116,101800,1027977130,6650,6640,6650,6640,353
|
|
20250116,101700,1025631520,6640,6650,6650,6640,1537
|
|
20250116,101600,1015416740,6650,6650,6660,6650,390
|
|
20250116,101500,1012823220,6660,6670,6670,6650,741
|
|
20250116,101400,1007892690,6660,6670,6670,6660,83
|
|
20250116,101300,1007339810,6670,6670,6670,6660,1690
|
|
20250116,101200,996070020,6680,6660,6680,6660,3642
|
|
20250116,101100,971796880,6670,6680,6680,6660,2606
|
|
20250116,101000,954415970,6670,6660,6680,6650,3362
|
|
20250116,100900,932009300,6660,6660,6660,6650,870
|
|
20250116,100800,926220190,6660,6630,6660,6630,3508
|
|
20250116,100700,902904580,6620,6630,6630,6620,792
|
|
20250116,100600,897657670,6640,6630,6640,6620,2588
|
|
20250116,100500,880499460,6620,6610,6620,6610,957
|
|
20250116,100400,874164560,6610,6620,6620,6610,3546
|
|
20250116,100300,850724840,6610,6620,6620,6610,4449
|
|
20250116,100200,821284070,6610,6610,6610,6610,167
|
|
20250116,100100,820180200,6620,6620,6620,6610,429
|
|
20250116,100000,817341180,6620,6620,6630,6610,916
|
|
20250116,095900,811283450,6610,6610,6620,6610,1681
|
|
20250116,095800,800162240,6610,6610,6620,6610,1268
|
|
20250116,095700,791779220,6620,6620,6620,6610,1366
|
|
20250116,095600,782742410,6620,6620,6630,6620,563
|
|
20250116,095500,779015330,6620,6620,6620,6610,1632
|
|
20250116,095400,768211990,6610,6610,6620,6610,324
|
|
20250116,095300,766069380,6620,6620,6620,6610,890
|
|
20250116,095200,760181260,6630,6640,6640,6620,3039
|
|
20250116,095100,740059310,6630,6620,6640,6620,2601
|
|
20250116,095000,722815400,6630,6630,6630,6620,547
|
|
20250116,094900,719191000,6620,6620,6630,6620,1667
|
|
20250116,094800,708155420,6620,6620,6620,6620,216
|
|
20250116,094700,706725500,6620,6620,6630,6620,1659
|
|
20250116,094600,695742900,6620,6630,6630,6620,1711
|
|
20250116,094500,684405960,6630,6630,6650,6620,3780
|
|
20250116,094400,659312130,6630,6610,6630,6610,2443
|
|
20250116,094300,643142020,6600,6610,6620,6600,1261
|
|
20250116,094200,634808180,6620,6610,6620,6610,573
|
|
20250116,094100,631020410,6610,6610,6620,6610,380
|
|
20250116,094000,628505920,6620,6620,6620,6610,754
|
|
20250116,093900,623515670,6620,6620,6630,6610,1477
|
|
20250116,093800,613738580,6620,6630,6630,6620,770
|
|
20250116,093700,608635480,6630,6630,6640,6630,423
|
|
20250116,093600,605830840,6630,6620,6630,6620,740
|
|
20250116,093500,600926320,6630,6630,6630,6620,1236
|
|
20250116,093400,592741970,6630,6630,6630,6620,920
|
|
20250116,093300,586643880,6630,6630,6640,6620,991
|
|
20250116,093200,580074020,6620,6620,6630,6610,960
|
|
20250116,093100,573717980,6610,6610,6620,6610,717
|
|
20250116,093000,568978550,6610,6620,6620,6610,990
|
|
20250116,092900,562432630,6610,6620,6630,6610,1527
|
|
20250116,092800,552325950,6620,6630,6630,6620,625
|
|
20250116,092700,548187290,6630,6640,6650,6630,3443
|
|
20250116,092600,525356410,6640,6640,6640,6640,344
|
|
20250116,092500,523072250,6640,6650,6650,6640,213
|
|
20250116,092400,521656740,6650,6640,6670,6630,1028
|
|
20250116,092300,514811540,6640,6620,6640,6610,1247
|
|
20250116,092200,506555370,6610,6620,6620,6610,1972
|
|
20250116,092100,493514080,6620,6610,6630,6610,4933
|
|
20250116,092000,460859980,6610,6660,6660,6610,9378
|
|
20250116,091900,398634930,6660,6660,6670,6660,353
|
|
20250116,091800,396283870,6670,6660,6670,6650,413
|
|
20250116,091700,393534030,6670,6650,6670,6650,834
|
|
20250116,091600,387979620,6640,6620,6640,6620,2455
|
|
20250116,091500,371679420,6620,6620,6640,6620,1643
|
|
20250116,091400,360786550,6620,6620,6620,6610,3080
|
|
20250116,091300,340405750,6630,6630,6640,6630,1586
|
|
20250116,091200,329884550,6640,6630,6640,6630,133
|
|
20250116,091100,329001760,6630,6620,6640,6620,1268
|
|
20250116,091000,320603730,6630,6630,6640,6630,1365
|
|
20250116,090900,311550620,6640,6640,6640,6620,363
|
|
20250116,090800,309146640,6640,6650,6650,6630,4214
|
|
20250116,090700,281192300,6650,6620,6650,6610,1783
|
|
20250116,090600,269363150,6620,6630,6640,6580,7499
|
|
20250116,090500,219803960,6630,6710,6710,6630,14450
|
|
20250116,090400,123529590,6700,6680,6700,6680,530
|
|
20250116,090300,119978790,6680,6680,6700,6680,6012
|
|
20250116,090200,79766070,6680,6690,6700,6680,3209
|
|
20250116,090100,58312200,6690,6700,6710,6690,5617
|
|
20250116,090000,20692500,6700,6690,6700,6680,3093
|