672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,200800,4754350900,6650,6650,6650,6650,0
|
|
20250124,200700,4754350900,6650,6650,6650,6650,0
|
|
20250124,200600,4754350900,6650,6650,6650,6650,0
|
|
20250124,200500,4754350900,6650,6650,6650,6650,0
|
|
20250124,200400,4754350900,6650,6650,6650,6650,0
|
|
20250124,200300,4754350900,6650,6650,6650,6650,0
|
|
20250124,200200,4754350900,6650,6650,6650,6650,0
|
|
20250124,200100,4754350900,6650,6650,6650,6650,0
|
|
20250124,200000,4754350900,6650,6650,6650,6650,0
|
|
20250124,195900,4754350900,6650,6650,6650,6650,0
|
|
20250124,195800,4754350900,6650,6650,6650,6650,0
|
|
20250124,195700,4754350900,6650,6650,6650,6650,0
|
|
20250124,195600,4754350900,6650,6650,6650,6650,0
|
|
20250124,195500,4754350900,6650,6650,6650,6650,0
|
|
20250124,195400,4754350900,6650,6650,6650,6650,0
|
|
20250124,195300,4754350900,6650,6650,6650,6650,0
|
|
20250124,195200,4754350900,6650,6650,6650,6650,0
|
|
20250124,195100,4754350900,6650,6650,6650,6650,0
|
|
20250124,195000,4754350900,6650,6650,6650,6650,0
|
|
20250124,194900,4754350900,6650,6650,6650,6650,0
|
|
20250124,194800,4754350900,6650,6650,6650,6650,0
|
|
20250124,194700,4754350900,6650,6650,6650,6650,0
|
|
20250124,194600,4754350900,6650,6650,6650,6650,0
|
|
20250124,194500,4754350900,6650,6650,6650,6650,0
|
|
20250124,194400,4754350900,6650,6650,6650,6650,0
|
|
20250124,194300,4754350900,6650,6650,6650,6650,0
|
|
20250124,194200,4754350900,6650,6650,6650,6650,0
|
|
20250124,194100,4754350900,6650,6650,6650,6650,0
|
|
20250124,194000,4754350900,6650,6650,6650,6650,0
|
|
20250124,193900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,193800,4754350900,6650,6650,6650,6650,0
|
|
20250124,193700,4754350900,6650,6650,6650,6650,0
|
|
20250124,193600,4754350900,6650,6650,6650,6650,0
|
|
20250124,193500,4754350900,6650,6650,6650,6650,0
|
|
20250124,193400,4754350900,6650,6650,6650,6650,0
|
|
20250124,193300,4754350900,6650,6650,6650,6650,0
|
|
20250124,193200,4754350900,6650,6650,6650,6650,0
|
|
20250124,193100,4754350900,6650,6650,6650,6650,0
|
|
20250124,193000,4754350900,6650,6650,6650,6650,0
|
|
20250124,192900,4754350900,6650,6650,6650,6650,0
|
|
20250124,192800,4754350900,6650,6650,6650,6650,0
|
|
20250124,192700,4754350900,6650,6650,6650,6650,0
|
|
20250124,192600,4754350900,6650,6650,6650,6650,0
|
|
20250124,192500,4754350900,6650,6650,6650,6650,0
|
|
20250124,192400,4754350900,6650,6650,6650,6650,0
|
|
20250124,192300,4754350900,6650,6650,6650,6650,0
|
|
20250124,192200,4754350900,6650,6650,6650,6650,0
|
|
20250124,192100,4754350900,6650,6650,6650,6650,0
|
|
20250124,192000,4754350900,6650,6650,6650,6650,0
|
|
20250124,191900,4754350900,6650,6650,6650,6650,0
|
|
20250124,191800,4754350900,6650,6650,6650,6650,0
|
|
20250124,191700,4754350900,6650,6650,6650,6650,0
|
|
20250124,191600,4754350900,6650,6650,6650,6650,0
|
|
20250124,191500,4754350900,6650,6650,6650,6650,0
|
|
20250124,191400,4754350900,6650,6650,6650,6650,0
|
|
20250124,191300,4754350900,6650,6650,6650,6650,0
|
|
20250124,191200,4754350900,6650,6650,6650,6650,0
|
|
20250124,191100,4754350900,6650,6650,6650,6650,0
|
|
20250124,191000,4754350900,6650,6650,6650,6650,0
|
|
20250124,190900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,190800,4754350900,6650,6650,6650,6650,0
|
|
20250124,190700,4754350900,6650,6650,6650,6650,0
|
|
20250124,190600,4754350900,6650,6650,6650,6650,0
|
|
20250124,190500,4754350900,6650,6650,6650,6650,0
|
|
20250124,190400,4754350900,6650,6650,6650,6650,0
|
|
20250124,190300,4754350900,6650,6650,6650,6650,0
|
|
20250124,190200,4754350900,6650,6650,6650,6650,0
|
|
20250124,190100,4754350900,6650,6650,6650,6650,0
|
|
20250124,190000,4754350900,6650,6650,6650,6650,0
|
|
20250124,185900,4754350900,6650,6650,6650,6650,0
|
|
20250124,185800,4754350900,6650,6650,6650,6650,0
|
|
20250124,185700,4754350900,6650,6650,6650,6650,0
|
|
20250124,185600,4754350900,6650,6650,6650,6650,0
|
|
20250124,185500,4754350900,6650,6650,6650,6650,0
|
|
20250124,185400,4754350900,6650,6650,6650,6650,0
|
|
20250124,185300,4754350900,6650,6650,6650,6650,0
|
|
20250124,185200,4754350900,6650,6650,6650,6650,0
|
|
20250124,185100,4754350900,6650,6650,6650,6650,0
|
|
20250124,185000,4754350900,6650,6650,6650,6650,0
|
|
20250124,184900,4754350900,6650,6650,6650,6650,0
|
|
20250124,184800,4754350900,6650,6650,6650,6650,0
|
|
20250124,184700,4754350900,6650,6650,6650,6650,0
|
|
20250124,184600,4754350900,6650,6650,6650,6650,0
|
|
20250124,184500,4754350900,6650,6650,6650,6650,0
|
|
20250124,184400,4754350900,6650,6650,6650,6650,0
|
|
20250124,184300,4754350900,6650,6650,6650,6650,0
|
|
20250124,184200,4754350900,6650,6650,6650,6650,0
|
|
20250124,184100,4754350900,6650,6650,6650,6650,0
|
|
20250124,184000,4754350900,6650,6650,6650,6650,0
|
|
20250124,183900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,183800,4754350900,6650,6650,6650,6650,0
|
|
20250124,183700,4754350900,6650,6650,6650,6650,0
|
|
20250124,183600,4754350900,6650,6650,6650,6650,0
|
|
20250124,183500,4754350900,6650,6650,6650,6650,0
|
|
20250124,183400,4754350900,6650,6650,6650,6650,0
|
|
20250124,183300,4754350900,6650,6650,6650,6650,0
|
|
20250124,183200,4754350900,6650,6650,6650,6650,0
|
|
20250124,183100,4754350900,6650,6650,6650,6650,0
|
|
20250124,183000,4754350900,6650,6650,6650,6650,0
|
|
20250124,182900,4754350900,6650,6650,6650,6650,0
|
|
20250124,182800,4754350900,6650,6650,6650,6650,0
|
|
20250124,182700,4754350900,6650,6650,6650,6650,0
|
|
20250124,182600,4754350900,6650,6650,6650,6650,0
|
|
20250124,182500,4754350900,6650,6650,6650,6650,0
|
|
20250124,182400,4754350900,6650,6650,6650,6650,0
|
|
20250124,182300,4754350900,6650,6650,6650,6650,0
|
|
20250124,182200,4754350900,6650,6650,6650,6650,0
|
|
20250124,182100,4754350900,6650,6650,6650,6650,0
|
|
20250124,182000,4754350900,6650,6650,6650,6650,0
|
|
20250124,181900,4754350900,6650,6650,6650,6650,0
|
|
20250124,181800,4754350900,6650,6650,6650,6650,0
|
|
20250124,181700,4754350900,6650,6650,6650,6650,0
|
|
20250124,181600,4754350900,6650,6650,6650,6650,0
|
|
20250124,181500,4754350900,6650,6650,6650,6650,0
|
|
20250124,181400,4754350900,6650,6650,6650,6650,0
|
|
20250124,181300,4754350900,6650,6650,6650,6650,0
|
|
20250124,181200,4754350900,6650,6650,6650,6650,0
|
|
20250124,181100,4754350900,6650,6650,6650,6650,0
|
|
20250124,181000,4754350900,6650,6650,6650,6650,0
|
|
20250124,180900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,180800,4754350900,6650,6650,6650,6650,0
|
|
20250124,180700,4754350900,6650,6650,6650,6650,0
|
|
20250124,180600,4754350900,6650,6650,6650,6650,0
|
|
20250124,180500,4754350900,6650,6650,6650,6650,0
|
|
20250124,180400,4754350900,6650,6650,6650,6650,0
|
|
20250124,180300,4754350900,6650,6650,6650,6650,0
|
|
20250124,180200,4754350900,6650,6650,6650,6650,0
|
|
20250124,180100,4754350900,6650,6650,6650,6650,0
|
|
20250124,180000,4754350900,6650,6650,6650,6650,0
|
|
20250124,175900,4754350900,6650,6650,6650,6650,0
|
|
20250124,175800,4754350900,6650,6650,6650,6650,0
|
|
20250124,175700,4754350900,6650,6650,6650,6650,0
|
|
20250124,175600,4754350900,6650,6650,6650,6650,0
|
|
20250124,175500,4754350900,6650,6650,6650,6650,0
|
|
20250124,175400,4754350900,6650,6650,6650,6650,0
|
|
20250124,175300,4754350900,6650,6650,6650,6650,0
|
|
20250124,175200,4754350900,6650,6650,6650,6650,0
|
|
20250124,175100,4754350900,6650,6650,6650,6650,0
|
|
20250124,175000,4754350900,6650,6650,6650,6650,0
|
|
20250124,174900,4754350900,6650,6650,6650,6650,0
|
|
20250124,174800,4754350900,6650,6650,6650,6650,0
|
|
20250124,174700,4754350900,6650,6650,6650,6650,0
|
|
20250124,174600,4754350900,6650,6650,6650,6650,0
|
|
20250124,174500,4754350900,6650,6650,6650,6650,0
|
|
20250124,174400,4754350900,6650,6650,6650,6650,0
|
|
20250124,174300,4754350900,6650,6650,6650,6650,0
|
|
20250124,174200,4754350900,6650,6650,6650,6650,0
|
|
20250124,174100,4754350900,6650,6650,6650,6650,0
|
|
20250124,174000,4754350900,6650,6650,6650,6650,0
|
|
20250124,173900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,173800,4754350900,6650,6650,6650,6650,0
|
|
20250124,173700,4754350900,6650,6650,6650,6650,0
|
|
20250124,173600,4754350900,6650,6650,6650,6650,0
|
|
20250124,173500,4754350900,6650,6650,6650,6650,0
|
|
20250124,173400,4754350900,6650,6650,6650,6650,0
|
|
20250124,173300,4754350900,6650,6650,6650,6650,0
|
|
20250124,173200,4754350900,6650,6650,6650,6650,0
|
|
20250124,173100,4754350900,6650,6650,6650,6650,0
|
|
20250124,173000,4754350900,6650,6650,6650,6650,0
|
|
20250124,172900,4754350900,6650,6650,6650,6650,0
|
|
20250124,172800,4754350900,6650,6650,6650,6650,0
|
|
20250124,172700,4754350900,6650,6650,6650,6650,0
|
|
20250124,172600,4754350900,6650,6650,6650,6650,0
|
|
20250124,172500,4754350900,6650,6650,6650,6650,0
|
|
20250124,172400,4754350900,6650,6650,6650,6650,0
|
|
20250124,172300,4754350900,6650,6650,6650,6650,0
|
|
20250124,172200,4754350900,6650,6650,6650,6650,0
|
|
20250124,172100,4754350900,6650,6650,6650,6650,0
|
|
20250124,172000,4754350900,6650,6650,6650,6650,0
|
|
20250124,171900,4754350900,6650,6650,6650,6650,0
|
|
20250124,171800,4754350900,6650,6650,6650,6650,0
|
|
20250124,171700,4754350900,6650,6650,6650,6650,0
|
|
20250124,171600,4754350900,6650,6650,6650,6650,0
|
|
20250124,171500,4754350900,6650,6650,6650,6650,0
|
|
20250124,171400,4754350900,6650,6650,6650,6650,0
|
|
20250124,171300,4754350900,6650,6650,6650,6650,0
|
|
20250124,171200,4754350900,6650,6650,6650,6650,0
|
|
20250124,171100,4754350900,6650,6650,6650,6650,0
|
|
20250124,171000,4754350900,6650,6650,6650,6650,0
|
|
20250124,170900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,170800,4754350900,6650,6650,6650,6650,0
|
|
20250124,170700,4754350900,6650,6650,6650,6650,0
|
|
20250124,170600,4754350900,6650,6650,6650,6650,0
|
|
20250124,170500,4754350900,6650,6650,6650,6650,0
|
|
20250124,170400,4754350900,6650,6650,6650,6650,0
|
|
20250124,170300,4754350900,6650,6650,6650,6650,0
|
|
20250124,170200,4754350900,6650,6650,6650,6650,0
|
|
20250124,170100,4754350900,6650,6650,6650,6650,0
|
|
20250124,170000,4754350900,6650,6650,6650,6650,0
|
|
20250124,165900,4754350900,6650,6650,6650,6650,0
|
|
20250124,165800,4754350900,6650,6650,6650,6650,0
|
|
20250124,165700,4754350900,6650,6650,6650,6650,0
|
|
20250124,165600,4754350900,6650,6650,6650,6650,0
|
|
20250124,165500,4754350900,6650,6650,6650,6650,0
|
|
20250124,165400,4754350900,6650,6650,6650,6650,0
|
|
20250124,165300,4754350900,6650,6650,6650,6650,0
|
|
20250124,165200,4754350900,6650,6650,6650,6650,0
|
|
20250124,165100,4754350900,6650,6650,6650,6650,0
|
|
20250124,165000,4754350900,6650,6650,6650,6650,0
|
|
20250124,164900,4754350900,6650,6650,6650,6650,0
|
|
20250124,164800,4754350900,6650,6650,6650,6650,0
|
|
20250124,164700,4754350900,6650,6650,6650,6650,0
|
|
20250124,164600,4754350900,6650,6650,6650,6650,0
|
|
20250124,164500,4754350900,6650,6650,6650,6650,0
|
|
20250124,164400,4754350900,6650,6650,6650,6650,0
|
|
20250124,164300,4754350900,6650,6650,6650,6650,0
|
|
20250124,164200,4754350900,6650,6650,6650,6650,0
|
|
20250124,164100,4754350900,6650,6650,6650,6650,0
|
|
20250124,164000,4754350900,6650,6650,6650,6650,0
|
|
20250124,163900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,163800,4754350900,6650,6650,6650,6650,0
|
|
20250124,163700,4754350900,6650,6650,6650,6650,0
|
|
20250124,163600,4754350900,6650,6650,6650,6650,0
|
|
20250124,163500,4754350900,6650,6650,6650,6650,0
|
|
20250124,163400,4754350900,6650,6650,6650,6650,0
|
|
20250124,163300,4754350900,6650,6650,6650,6650,0
|
|
20250124,163200,4754350900,6650,6650,6650,6650,0
|
|
20250124,163100,4754350900,6650,6650,6650,6650,0
|
|
20250124,163000,4754350900,6650,6650,6650,6650,0
|
|
20250124,162900,4754350900,6650,6650,6650,6650,0
|
|
20250124,162800,4754350900,6650,6650,6650,6650,0
|
|
20250124,162700,4754350900,6650,6650,6650,6650,0
|
|
20250124,162600,4754350900,6650,6650,6650,6650,0
|
|
20250124,162500,4754350900,6650,6650,6650,6650,0
|
|
20250124,162400,4754350900,6650,6650,6650,6650,0
|
|
20250124,162300,4754350900,6650,6650,6650,6650,0
|
|
20250124,162200,4754350900,6650,6650,6650,6650,0
|
|
20250124,162100,4754350900,6650,6650,6650,6650,0
|
|
20250124,162000,4754350900,6650,6650,6650,6650,0
|
|
20250124,161900,4754350900,6650,6650,6650,6650,0
|
|
20250124,161800,4754350900,6650,6650,6650,6650,0
|
|
20250124,161700,4754350900,6650,6650,6650,6650,0
|
|
20250124,161600,4754350900,6650,6650,6650,6650,0
|
|
20250124,161500,4754350900,6650,6650,6650,6650,0
|
|
20250124,161400,4754350900,6650,6650,6650,6650,0
|
|
20250124,161300,4754350900,6650,6650,6650,6650,0
|
|
20250124,161200,4754350900,6650,6650,6650,6650,0
|
|
20250124,161100,4754350900,6650,6650,6650,6650,0
|
|
20250124,161000,4754350900,6650,6650,6650,6650,0
|
|
20250124,160900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,160800,4754350900,6650,6650,6650,6650,0
|
|
20250124,160700,4754350900,6650,6650,6650,6650,0
|
|
20250124,160600,4754350900,6650,6650,6650,6650,0
|
|
20250124,160500,4754350900,6650,6650,6650,6650,0
|
|
20250124,160400,4754350900,6650,6650,6650,6650,0
|
|
20250124,160300,4754350900,6650,6650,6650,6650,0
|
|
20250124,160200,4754350900,6650,6650,6650,6650,0
|
|
20250124,160100,4754350900,6650,6650,6650,6650,0
|
|
20250124,160000,4754350900,6650,6650,6650,6650,0
|
|
20250124,155900,4754350900,6650,6650,6650,6650,0
|
|
20250124,155800,4754350900,6650,6650,6650,6650,0
|
|
20250124,155700,4754350900,6650,6650,6650,6650,0
|
|
20250124,155600,4754350900,6650,6650,6650,6650,0
|
|
20250124,155500,4754350900,6650,6650,6650,6650,0
|
|
20250124,155400,4754350900,6650,6650,6650,6650,0
|
|
20250124,155300,4754350900,6650,6650,6650,6650,0
|
|
20250124,155200,4754350900,6650,6650,6650,6650,0
|
|
20250124,155100,4754350900,6650,6650,6650,6650,0
|
|
20250124,155000,4754350900,6650,6650,6650,6650,0
|
|
20250124,154900,4754350900,6650,6650,6650,6650,0
|
|
20250124,154800,4754350900,6650,6650,6650,6650,0
|
|
20250124,154700,4754350900,6650,6650,6650,6650,0
|
|
20250124,154600,4754350900,6650,6650,6650,6650,0
|
|
20250124,154500,4754350900,6650,6650,6650,6650,0
|
|
20250124,154400,4754350900,6650,6650,6650,6650,0
|
|
20250124,154300,4754350900,6650,6650,6650,6650,0
|
|
20250124,154200,4754350900,6650,6650,6650,6650,0
|
|
20250124,154100,4754350900,6650,6650,6650,6650,0
|
|
20250124,154000,4754350900,6650,6650,6650,6650,0
|
|
20250124,153900,4754350900,6650,6650,6650,6650,16371
|
|
20250124,153800,4754350900,6650,6650,6650,6650,0
|
|
20250124,153700,4754350900,6650,6650,6650,6650,0
|
|
20250124,153600,4754350900,6650,6650,6650,6650,0
|
|
20250124,153500,4754350900,6650,6650,6650,6650,0
|
|
20250124,153400,4754350900,6650,6650,6650,6650,0
|
|
20250124,153300,4754350900,6650,6650,6650,6650,0
|
|
20250124,153200,4754350900,6650,6650,6650,6650,0
|
|
20250124,153100,4754350900,6650,6650,6650,6650,0
|
|
20250124,153000,4754350900,6650,6650,6650,6650,16371
|
|
20250124,152900,4645483750,6650,6650,6650,6650,0
|
|
20250124,152800,4645483750,6650,6650,6650,6650,0
|
|
20250124,152700,4645483750,6650,6650,6650,6650,0
|
|
20250124,152600,4645483750,6650,6650,6650,6650,0
|
|
20250124,152500,4645483750,6650,6650,6650,6650,0
|
|
20250124,152400,4645483750,6650,6650,6650,6650,0
|
|
20250124,152300,4645483750,6650,6650,6650,6650,0
|
|
20250124,152200,4645483750,6650,6650,6650,6650,0
|
|
20250124,152100,4645483750,6650,6650,6650,6650,0
|
|
20250124,152000,4645483750,6650,6650,6650,6650,0
|
|
20250124,151900,4645483750,6650,6640,6650,6630,3036
|
|
20250124,151800,4625316320,6640,6630,6640,6630,2126
|
|
20250124,151700,4611199920,6630,6630,6640,6630,160
|
|
20250124,151600,4610138990,6640,6630,6640,6620,3816
|
|
20250124,151500,4584838140,6620,6620,6630,6620,7192
|
|
20250124,151400,4537203360,6620,6630,6640,6620,2630
|
|
20250124,151300,4519775140,6630,6640,6640,6630,5057
|
|
20250124,151200,4486244100,6630,6640,6640,6630,937
|
|
20250124,151100,4480029670,6640,6620,6650,6620,5499
|
|
20250124,151000,4443567320,6620,6630,6640,6620,3955
|
|
20250124,150900,4417367000,6640,6630,6640,6630,3849
|
|
20250124,150800,4391831350,6640,6620,6640,6620,9724
|
|
20250124,150700,4327367310,6630,6630,6640,6620,8374
|
|
20250124,150600,4271876750,6630,6640,6650,6630,6942
|
|
20250124,150500,4225821310,6650,6640,6650,6630,3996
|
|
20250124,150400,4199294320,6640,6640,6650,6630,6234
|
|
20250124,150300,4157904250,6640,6650,6650,6640,3776
|
|
20250124,150200,4132823600,6650,6650,6660,6650,5256
|
|
20250124,150100,4097871150,6650,6650,6650,6640,2308
|
|
20250124,150000,4082526960,6660,6660,6660,6660,4429
|
|
20250124,145900,4053029820,6660,6640,6660,6640,7753
|
|
20250124,145800,4001457550,6640,6650,6650,6640,1017
|
|
20250124,145700,3994701240,6650,6660,6660,6640,11235
|
|
20250124,145600,3920041870,6660,6660,6670,6660,592
|
|
20250124,145500,3916099120,6660,6660,6670,6660,1220
|
|
20250124,145400,3907973880,6670,6660,6670,6650,862
|
|
20250124,145300,3902233150,6660,6670,6670,6660,10296
|
|
20250124,145200,3833629770,6680,6670,6680,6670,659
|
|
20250124,145100,3829234140,6670,6670,6670,6670,777
|
|
20250124,145000,3824051550,6680,6670,6680,6670,2954
|
|
20250124,144900,3804348340,6670,6680,6680,6670,1362
|
|
20250124,144800,3795257620,6680,6680,6680,6670,1963
|
|
20250124,144700,3782151310,6680,6680,6680,6680,592
|
|
20250124,144600,3778196750,6680,6680,6680,6670,585
|
|
20250124,144500,3774288960,6680,6680,6690,6680,669
|
|
20250124,144400,3769820030,6670,6690,6700,6670,7555
|
|
20250124,144300,3719335340,6690,6690,6690,6690,549
|
|
20250124,144200,3715662530,6690,6700,6700,6690,1065
|
|
20250124,144100,3708534680,6690,6680,6700,6680,4169
|
|
20250124,144000,3680611880,6680,6670,6680,6670,1009
|
|
20250124,143900,3673877260,6670,6680,6680,6670,807
|
|
20250124,143800,3668494540,6680,6670,6680,6670,868
|
|
20250124,143700,3662704810,6670,6680,6680,6670,3073
|
|
20250124,143600,3642197900,6670,6670,6670,6660,4483
|
|
20250124,143500,3612300070,6680,6670,6680,6670,3822
|
|
20250124,143400,3586775690,6680,6680,6680,6670,4643
|
|
20250124,143300,3555766360,6680,6700,6700,6680,3525
|
|
20250124,143200,3532197950,6700,6690,6700,6690,2338
|
|
20250124,143100,3516536720,6690,6700,6700,6690,396
|
|
20250124,143000,3513887380,6690,6700,6700,6690,271
|
|
20250124,142900,3512074180,6690,6690,6690,6690,200
|
|
20250124,142800,3510736180,6690,6700,6700,6690,150
|
|
20250124,142700,3509732580,6690,6690,6690,6680,4506
|
|
20250124,142600,3479587830,6690,6690,6690,6690,469
|
|
20250124,142500,3476450220,6690,6690,6690,6690,191
|
|
20250124,142400,3475172430,6690,6690,6700,6680,3196
|
|
20250124,142300,3453782010,6700,6700,6700,6700,1817
|
|
20250124,142200,3441608110,6710,6700,6710,6700,144
|
|
20250124,142100,3440643210,6700,6700,6700,6700,92
|
|
20250124,142000,3440026810,6710,6710,6710,6710,8
|
|
20250124,141900,3439973130,6710,6700,6710,6700,31
|
|
20250124,141800,3439765320,6700,6700,6700,6700,299
|
|
20250124,141700,3437762020,6700,6700,6700,6700,8
|
|
20250124,141600,3437708420,6700,6700,6700,6700,228
|
|
20250124,141500,3436180820,6700,6710,6710,6700,1057
|
|
20250124,141400,3429096710,6710,6700,6710,6700,327
|
|
20250124,141300,3426905750,6700,6700,6700,6700,0
|
|
20250124,141200,3426905750,6700,6700,6700,6700,225
|
|
20250124,141100,3425398250,6700,6710,6710,6700,7403
|
|
20250124,141000,3375746620,6730,6720,6730,6710,11001
|
|
20250124,140900,3301929060,6720,6720,6720,6720,241
|
|
20250124,140800,3300309540,6730,6730,6730,6730,104
|
|
20250124,140700,3299609620,6720,6710,6720,6700,953
|
|
20250124,140600,3293215420,6710,6710,6710,6710,1093
|
|
20250124,140500,3285881390,6720,6720,6720,6710,1340
|
|
20250124,140400,3276877980,6720,6720,6720,6720,526
|
|
20250124,140300,3273343260,6720,6720,6720,6720,93
|
|
20250124,140200,3272718300,6720,6730,6740,6720,985
|
|
20250124,140100,3266089220,6720,6720,6720,6720,2
|
|
20250124,140000,3266075780,6720,6720,6720,6710,1225
|
|
20250124,135900,3257849770,6720,6720,6720,6720,647
|
|
20250124,135800,3253501930,6720,6710,6720,6710,898
|
|
20250124,135700,3247468920,6710,6710,6710,6710,793
|
|
20250124,135600,3242147890,6710,6710,6710,6710,0
|
|
20250124,135500,3242147890,6710,6710,6710,6710,160
|
|
20250124,135400,3241074290,6720,6720,6720,6720,470
|
|
20250124,135300,3237915890,6720,6730,6730,6720,300
|
|
20250124,135200,3235899720,6730,6730,6730,6730,100
|
|
20250124,135100,3235226720,6730,6730,6730,6730,93
|
|
20250124,135000,3234600830,6730,6730,6730,6730,415
|
|
20250124,134900,3231807880,6730,6730,6730,6730,1
|
|
20250124,134800,3231801150,6730,6740,6740,6730,93
|
|
20250124,134700,3231174560,6740,6740,6740,6740,100
|
|
20250124,134600,3230500560,6750,6760,6760,6750,202
|
|
20250124,134500,3229137050,6750,6760,6760,6750,1414
|
|
20250124,134400,3219592340,6750,6750,6750,6750,0
|
|
20250124,134300,3219592340,6750,6740,6750,6740,1333
|
|
20250124,134200,3210594620,6740,6740,6740,6730,129
|
|
20250124,134100,3209726160,6740,6750,6750,6740,2995
|
|
20250124,134000,3189510220,6750,6750,6750,6750,150
|
|
20250124,133900,3188497720,6750,6740,6750,6740,753
|
|
20250124,133800,3183420900,6750,6720,6750,6720,3731
|
|
20250124,133700,3158282490,6710,6720,6720,6710,439
|
|
20250124,133600,3155334800,6700,6720,6730,6700,5945
|
|
20250124,133500,3115441400,6720,6720,6720,6720,178
|
|
20250124,133400,3114245240,6740,6740,6740,6740,0
|
|
20250124,133300,3114245240,6740,6720,6740,6710,483
|
|
20250124,133200,3110995720,6730,6730,6730,6730,2
|
|
20250124,133100,3110982260,6720,6720,6720,6720,0
|
|
20250124,133000,3110982260,6720,6740,6740,6720,114
|
|
20250124,132900,3110215760,6720,6720,6720,6720,0
|
|
20250124,132800,3110215760,6720,6720,6720,6720,84
|
|
20250124,132700,3109651280,6720,6740,6740,6720,124
|
|
20250124,132600,3108817960,6740,6720,6740,6710,1501
|
|
20250124,132500,3098741920,6740,6740,6740,6740,2
|
|
20250124,132400,3098728440,6720,6730,6730,6720,109
|
|
20250124,132300,3097995810,6740,6720,6740,6720,101
|
|
20250124,132200,3097317070,6720,6720,6720,6720,23
|
|
20250124,132100,3097162510,6740,6730,6740,6720,950
|
|
20250124,132000,3090769910,6730,6730,6730,6730,5
|
|
20250124,131900,3090736260,6710,6740,6740,6710,17
|
|
20250124,131800,3090622160,6730,6730,6740,6710,1217
|
|
20250124,131700,3082433000,6750,6730,6750,6700,7881
|
|
20250124,131600,3029537610,6750,6740,6750,6740,2
|
|
20250124,131500,3029524120,6750,6760,6760,6730,2019
|
|
20250124,131400,3015932640,6750,6750,6750,6750,1515
|
|
20250124,131300,3005706390,6760,6760,6760,6760,50
|
|
20250124,131200,3005368390,6760,6760,6770,6750,130
|
|
20250124,131100,3004489790,6770,6770,6770,6770,201
|
|
20250124,131000,3003129020,6770,6770,6770,6770,7
|
|
20250124,130900,3003081630,6770,6760,6770,6750,294
|
|
20250124,130800,3001095110,6760,6760,6760,6760,400
|
|
20250124,130700,2998391110,6760,6750,6760,6750,105
|
|
20250124,130600,2997682310,6760,6750,6760,6750,138
|
|
20250124,130500,2996750490,6770,6770,6770,6770,0
|
|
20250124,130400,2996750490,6770,6770,6770,6770,1
|
|
20250124,130300,2996743720,6760,6760,6760,6760,243
|
|
20250124,130200,2995101040,6770,6770,6770,6770,31
|
|
20250124,130100,2994891170,6770,6770,6770,6770,1
|
|
20250124,130000,2994884400,6760,6770,6770,6760,1152
|
|
20250124,125900,2987096580,6770,6770,6780,6770,14
|
|
20250124,125800,2987001790,6780,6780,6780,6780,1
|
|
20250124,125700,2986995010,6770,6770,6770,6760,291
|
|
20250124,125600,2985025870,6770,6760,6770,6760,1039
|
|
20250124,125500,2977992150,6770,6760,6770,6760,1451
|
|
20250124,125400,2968183230,6750,6750,6750,6750,193
|
|
20250124,125300,2966880480,6760,6750,6760,6750,13
|
|
20250124,125200,2966792720,6760,6760,6760,6760,1
|
|
20250124,125100,2966785960,6760,6750,6760,6750,593
|
|
20250124,125000,2962778210,6760,6760,6760,6760,1
|
|
20250124,124900,2962771450,6760,6740,6760,6730,987
|
|
20250124,124800,2956113130,6740,6740,6740,6740,118
|
|
20250124,124700,2955317810,6740,6740,6740,6740,0
|
|
20250124,124600,2955317810,6740,6740,6740,6740,0
|
|
20250124,124500,2955317810,6740,6750,6750,6740,113
|
|
20250124,124400,2954555990,6750,6750,6750,6740,349
|
|
20250124,124300,2952200810,6750,6750,6750,6750,4
|
|
20250124,124200,2952173810,6740,6740,6740,6730,1220
|
|
20250124,124100,2943952350,6740,6740,6740,6740,92
|
|
20250124,124000,2943332270,6740,6730,6740,6730,166
|
|
20250124,123900,2942214400,6730,6720,6730,6720,288
|
|
20250124,123800,2940278490,6730,6730,6730,6720,919
|
|
20250124,123700,2934102000,6730,6730,6730,6730,0
|
|
20250124,123600,2934102000,6730,6720,6730,6710,166
|
|
20250124,123500,2932987570,6720,6720,6730,6720,290
|
|
20250124,123400,2931038660,6720,6720,6720,6720,525
|
|
20250124,123300,2927510660,6720,6720,6720,6710,95
|
|
20250124,123200,2926873190,6720,6720,6720,6720,0
|
|
20250124,123100,2926873190,6720,6710,6720,6710,1051
|
|
20250124,123000,2919820470,6730,6740,6740,6720,1878
|
|
20250124,122900,2907199600,6740,6730,6740,6730,601
|
|
20250124,122800,2903154860,6730,6730,6730,6730,338
|
|
20250124,122700,2900880120,6730,6730,6730,6720,196
|
|
20250124,122600,2899561970,6730,6730,6730,6720,388
|
|
20250124,122500,2896950880,6730,6720,6730,6720,330
|
|
20250124,122400,2894730280,6730,6720,6730,6720,94
|
|
20250124,122300,2894098590,6730,6730,6730,6730,201
|
|
20250124,122200,2892745860,6720,6720,6720,6710,618
|
|
20250124,122100,2888592970,6710,6710,6710,6710,93
|
|
20250124,122000,2887968940,6720,6720,6720,6720,50
|
|
20250124,121900,2887632940,6720,6720,6720,6720,222
|
|
20250124,121800,2886141100,6710,6720,6720,6710,1201
|
|
20250124,121700,2878071310,6730,6730,6730,6730,200
|
|
20250124,121600,2876725310,6730,6730,6730,6730,1
|
|
20250124,121500,2876718580,6720,6730,6730,6720,113
|
|
20250124,121400,2875959020,6720,6720,6720,6720,523
|
|
20250124,121300,2872444460,6720,6720,6720,6720,0
|
|
20250124,121200,2872444460,6720,6720,6730,6720,199
|
|
20250124,121100,2871106180,6730,6730,6730,6730,0
|
|
20250124,121000,2871106180,6730,6730,6730,6730,1
|
|
20250124,120900,2871099450,6730,6720,6730,6710,294
|
|
20250124,120800,2869124680,6730,6730,6730,6730,5
|
|
20250124,120700,2869091030,6730,6720,6730,6720,207
|
|
20250124,120600,2867699950,6720,6720,6720,6710,723
|
|
20250124,120500,2862847610,6710,6730,6730,6710,32
|
|
20250124,120400,2862632870,6730,6730,6730,6730,100
|
|
20250124,120300,2861959870,6710,6720,6720,6710,93
|
|
20250124,120200,2861335820,6720,6730,6730,6720,13
|
|
20250124,120100,2861248450,6720,6720,6720,6720,109
|
|
20250124,120000,2860515970,6720,6730,6730,6710,394
|
|
20250124,115900,2857870340,6710,6710,6710,6710,0
|
|
20250124,115800,2857870340,6710,6710,6710,6710,0
|
|
20250124,115700,2857870340,6710,6710,6710,6710,93
|
|
20250124,115600,2857246310,6710,6710,6710,6710,1
|
|
20250124,115500,2857239600,6720,6720,6720,6720,779
|
|
20250124,115400,2852004720,6720,6720,6720,6710,3886
|
|
20250124,115300,2825895810,6720,6720,6720,6720,2000
|
|
20250124,115200,2812455810,6730,6730,6730,6730,5
|
|
20250124,115100,2812422160,6730,6730,6730,6730,445
|
|
20250124,115000,2809427310,6730,6730,6730,6730,298
|
|
20250124,114900,2807421770,6720,6720,6720,6720,0
|
|
20250124,114800,2807421770,6720,6720,6720,6720,93
|
|
20250124,114700,2806796810,6730,6730,6730,6730,5
|
|
20250124,114600,2806763160,6730,6730,6730,6730,88
|
|
20250124,114500,2806170920,6720,6730,6730,6720,113
|
|
20250124,114400,2805411360,6720,6720,6720,6720,47
|
|
20250124,114300,2805095520,6730,6720,6730,6720,201
|
|
20250124,114200,2803742800,6720,6720,6720,6720,93
|
|
20250124,114100,2803117840,6730,6730,6730,6730,10
|
|
20250124,114000,2803050540,6730,6730,6730,6730,0
|
|
20250124,113900,2803050540,6730,6730,6730,6730,562
|
|
20250124,113800,2799268280,6730,6730,6730,6730,0
|
|
20250124,113700,2799268280,6730,6730,6730,6730,0
|
|
20250124,113600,2799268280,6730,6740,6740,6730,3699
|
|
20250124,113500,2774337240,6730,6730,6730,6730,0
|
|
20250124,113400,2774337240,6730,6730,6730,6730,0
|
|
20250124,113300,2774337240,6730,6730,6740,6720,385
|
|
20250124,113200,2771746890,6720,6720,6720,6720,0
|
|
20250124,113100,2771746890,6720,6720,6720,6720,0
|
|
20250124,113000,2771746890,6720,6740,6740,6720,1118
|
|
20250124,112900,2764233430,6710,6730,6730,6710,3390
|
|
20250124,112800,2741442640,6730,6730,6730,6730,0
|
|
20250124,112700,2741442640,6730,6720,6730,6720,114
|
|
20250124,112600,2740676360,6730,6730,6730,6730,4
|
|
20250124,112500,2740649440,6730,6730,6730,6720,1494
|
|
20250124,112400,2730608500,6720,6720,6720,6720,94
|
|
20250124,112300,2729976820,6720,6720,6720,6720,150
|
|
20250124,112200,2728968820,6720,6730,6730,6720,2847
|
|
20250124,112100,2709808850,6730,6730,6730,6730,95
|
|
20250124,112000,2709169500,6740,6740,6740,6740,4
|
|
20250124,111900,2709142540,6740,6740,6750,6740,284
|
|
20250124,111800,2707228350,6760,6740,6760,6740,96
|
|
20250124,111700,2706581270,6740,6750,6750,6740,14
|
|
20250124,111600,2706486850,6750,6750,6750,6750,100
|
|
20250124,111500,2705811850,6740,6750,6750,6740,114
|
|
20250124,111400,2705043290,6740,6740,6740,6740,400
|
|
20250124,111300,2702347290,6740,6740,6740,6740,0
|
|
20250124,111200,2702347290,6740,6740,6740,6740,94
|
|
20250124,111100,2701713730,6740,6740,6740,6740,0
|
|
20250124,111000,2701713730,6740,6740,6740,6740,0
|
|
20250124,110900,2701713730,6740,6750,6750,6740,94
|
|
20250124,110800,2701080040,6760,6760,6760,6760,34
|
|
20250124,110700,2700850200,6760,6760,6780,6760,431
|
|
20250124,110600,2697936620,6780,6760,6780,6740,646
|
|
20250124,110500,2693570830,6760,6760,6780,6760,1021
|
|
20250124,110400,2686668470,6760,6760,6760,6760,0
|
|
20250124,110300,2686668470,6760,6770,6770,6760,105
|
|
20250124,110200,2685958560,6780,6770,6780,6770,6275
|
|
20250124,110100,2643437360,6760,6740,6760,6740,1841
|
|
20250124,110000,2631013450,6730,6750,6750,6730,4180
|
|
20250124,105900,2602866400,6740,6740,6740,6740,2094
|
|
20250124,105800,2588752840,6740,6740,6740,6740,200
|
|
20250124,105700,2587404840,6740,6750,6750,6740,2635
|
|
20250124,105600,2569644930,6740,6740,6740,6740,1000
|
|
20250124,105500,2562904930,6750,6750,6750,6750,27
|
|
20250124,105400,2562722680,6750,6740,6750,6740,1516
|
|
20250124,105300,2552490620,6750,6750,6750,6750,1252
|
|
20250124,105200,2544039620,6750,6750,6750,6750,0
|
|
20250124,105100,2544039620,6750,6750,6750,6750,608
|
|
20250124,105000,2539935620,6750,6750,6750,6750,0
|
|
20250124,104900,2539935620,6750,6750,6750,6750,514
|
|
20250124,104800,2536466120,6760,6760,6760,6760,1001
|
|
20250124,104700,2529699360,6770,6750,6770,6750,350
|
|
20250124,104600,2527332860,6750,6750,6750,6750,0
|
|
20250124,104500,2527332860,6750,6770,6770,6750,1163
|
|
20250124,104400,2519480910,6760,6760,6760,6760,1023
|
|
20250124,104300,2512565430,6770,6770,6770,6770,176
|
|
20250124,104200,2511373910,6760,6760,6760,6760,155
|
|
20250124,104100,2510326110,6760,6760,6760,6760,1
|
|
20250124,104000,2510319350,6760,6760,6760,6760,0
|
|
20250124,103900,2510319350,6760,6760,6760,6760,125
|
|
20250124,103800,2509474350,6770,6780,6780,6770,2923
|
|
20250124,103700,2489674260,6780,6780,6790,6780,350
|
|
20250124,103600,2487299380,6780,6780,6780,6780,95
|
|
20250124,103500,2486655280,6780,6780,6780,6780,4
|
|
20250124,103400,2486628160,6780,6780,6780,6780,52
|
|
20250124,103300,2486275600,6790,6780,6790,6770,5188
|
|
20250124,103200,2451090420,6780,6780,6780,6780,1301
|
|
20250124,103100,2442269640,6780,6760,6780,6760,2654
|
|
20250124,103000,2424314860,6750,6760,6760,6750,165
|
|
20250124,102900,2423200910,6750,6750,6750,6750,0
|
|
20250124,102800,2423200910,6750,6750,6750,6750,104
|
|
20250124,102700,2422498910,6750,6750,6750,6750,1095
|
|
20250124,102600,2415107660,6760,6760,6760,6760,39
|
|
20250124,102500,2414844020,6750,6740,6750,6740,1871
|
|
20250124,102400,2402223480,6740,6730,6740,6730,100
|
|
20250124,102300,2401550430,6730,6730,6730,6730,450
|
|
20250124,102200,2398521930,6730,6740,6740,6730,3019
|
|
20250124,102100,2378203950,6740,6750,6750,6730,1308
|
|
20250124,102000,2369388980,6750,6750,6750,6750,301
|
|
20250124,101900,2367357230,6740,6740,6740,6740,400
|
|
20250124,101800,2364661230,6740,6750,6750,6740,96
|
|
20250124,101700,2364013600,6740,6740,6740,6740,0
|
|
20250124,101600,2364013600,6740,6740,6740,6740,0
|
|
20250124,101500,2364013600,6740,6750,6750,6740,216
|
|
20250124,101400,2362557550,6740,6750,6750,6740,62
|
|
20250124,101300,2362139200,6740,6740,6740,6740,600
|
|
20250124,101200,2358095200,6740,6750,6750,6740,1497
|
|
20250124,101100,2348003410,6750,6740,6750,6740,892
|
|
20250124,101000,2341989110,6740,6750,6750,6740,1021
|
|
20250124,100900,2335107360,6750,6760,6760,6750,641
|
|
20250124,100800,2330779580,6760,6770,6770,6760,668
|
|
20250124,100700,2326263390,6770,6760,6770,6760,77
|
|
20250124,100600,2325742860,6750,6740,6750,6740,96
|
|
20250124,100500,2325095350,6750,6750,6750,6750,2737
|
|
20250124,100400,2306620600,6760,6760,6760,6760,70
|
|
20250124,100300,2306147400,6760,6760,6770,6760,140
|
|
20250124,100200,2305200670,6770,6770,6770,6770,1390
|
|
20250124,100100,2295790370,6770,6760,6770,6760,101
|
|
20250124,100000,2295106610,6750,6780,6780,6750,2214
|
|
20250124,095900,2280139690,6780,6780,6780,6780,148
|
|
20250124,095800,2279136250,6770,6780,6780,6770,1282
|
|
20250124,095700,2270456830,6780,6790,6790,6780,123
|
|
20250124,095600,2269622740,6790,6780,6790,6760,4376
|
|
20250124,095500,2239962020,6780,6780,6780,6780,777
|
|
20250124,095400,2234693960,6760,6770,6780,6760,621
|
|
20250124,095300,2230494500,6770,6770,6770,6770,154
|
|
20250124,095200,2229451920,6770,6780,6780,6770,79
|
|
20250124,095100,2228916950,6780,6770,6780,6770,801
|
|
20250124,095000,2223493960,6770,6770,6770,6760,457
|
|
20250124,094900,2220404340,6770,6770,6770,6760,1996
|
|
20250124,094800,2206904150,6780,6780,6790,6770,4509
|
|
20250124,094700,2176302050,6780,6790,6800,6770,7513
|
|
20250124,094600,2125264680,6790,6750,6790,6750,8934
|
|
20250124,094500,2064791690,6760,6750,6770,6750,7339
|
|
20250124,094400,2015209290,6750,6750,6750,6740,4046
|
|
20250124,094300,1987930090,6750,6730,6750,6730,1021
|
|
20250124,094200,1981049400,6730,6710,6730,6710,1877
|
|
20250124,094100,1968429920,6710,6730,6730,6710,2638
|
|
20250124,094000,1950716370,6730,6710,6730,6700,993
|
|
20250124,093900,1944050780,6720,6710,6720,6700,1390
|
|
20250124,093800,1934724820,6710,6710,6730,6710,3454
|
|
20250124,093700,1911513930,6700,6700,6700,6690,1104
|
|
20250124,093600,1904126080,6700,6690,6700,6680,979
|
|
20250124,093500,1897576100,6690,6690,6700,6690,855
|
|
20250124,093400,1891855680,6690,6690,6690,6680,804
|
|
20250124,093300,1886477420,6690,6700,6720,6690,15753
|
|
20250124,093200,1780913480,6700,6690,6700,6690,334
|
|
20250124,093100,1778676160,6700,6690,6710,6690,2247
|
|
20250124,093000,1763629570,6690,6670,6690,6660,1278
|
|
20250124,092900,1755100270,6660,6660,6670,6660,1277
|
|
20250124,092800,1746593520,6650,6660,6660,6650,2477
|
|
20250124,092700,1730115890,6650,6660,6660,6620,11757
|
|
20250124,092600,1652019320,6660,6680,6680,6650,4434
|
|
20250124,092500,1622498860,6680,6640,6680,6640,3735
|
|
20250124,092400,1597621740,6630,6610,6630,6610,5817
|
|
20250124,092300,1559155280,6610,6610,6610,6610,2243
|
|
20250124,092200,1544329050,6610,6610,6610,6610,2287
|
|
20250124,092100,1529211980,6610,6590,6650,6590,6717
|
|
20250124,092000,1484837670,6580,6620,6620,6560,24463
|
|
20250124,091900,1323831010,6620,6610,6640,6610,10036
|
|
20250124,091800,1257409320,6610,6640,6640,6590,37049
|
|
20250124,091700,1012439220,6630,6670,6670,6620,28272
|
|
20250124,091600,824647780,6670,6670,6680,6660,5102
|
|
20250124,091500,790640140,6670,6670,6680,6640,8655
|
|
20250124,091400,733024380,6660,6700,6710,6640,21770
|
|
20250124,091300,587901570,6700,6720,6740,6700,10871
|
|
20250124,091200,514869340,6730,6730,6740,6720,1298
|
|
20250124,091100,506144460,6730,6740,6740,6710,4260
|
|
20250124,091000,477461790,6730,6740,6750,6720,7379
|
|
20250124,090900,427765930,6740,6750,6760,6730,2789
|
|
20250124,090800,408972390,6750,6790,6790,6730,8561
|
|
20250124,090700,351066380,6820,6800,6830,6790,3578
|
|
20250124,090600,326764630,6790,6780,6800,6780,2121
|
|
20250124,090500,312363540,6760,6830,6830,6760,5137
|
|
20250124,090400,277528350,6840,6810,6840,6800,3647
|
|
20250124,090300,252709740,6800,6840,6840,6800,11215
|
|
20250124,090200,176275290,6810,6810,6850,6800,2880
|
|
20250124,090100,156659870,6810,6850,6850,6810,10318
|
|
20250124,090000,86288360,6840,6930,6930,6840,12484
|