671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,200700,3748237790,6720,6720,6720,6720,0
|
|
20250117,200600,3748237790,6720,6720,6720,6720,0
|
|
20250117,200500,3748237790,6720,6720,6720,6720,0
|
|
20250117,200400,3748237790,6720,6720,6720,6720,0
|
|
20250117,200300,3748237790,6720,6720,6720,6720,0
|
|
20250117,200200,3748237790,6720,6720,6720,6720,0
|
|
20250117,200100,3748237790,6720,6720,6720,6720,0
|
|
20250117,200000,3748237790,6720,6720,6720,6720,0
|
|
20250117,195900,3748237790,6720,6720,6720,6720,0
|
|
20250117,195800,3748237790,6720,6720,6720,6720,0
|
|
20250117,195700,3748237790,6720,6720,6720,6720,0
|
|
20250117,195600,3748237790,6720,6720,6720,6720,0
|
|
20250117,195500,3748237790,6720,6720,6720,6720,0
|
|
20250117,195400,3748237790,6720,6720,6720,6720,0
|
|
20250117,195300,3748237790,6720,6720,6720,6720,0
|
|
20250117,195200,3748237790,6720,6720,6720,6720,0
|
|
20250117,195100,3748237790,6720,6720,6720,6720,0
|
|
20250117,195000,3748237790,6720,6720,6720,6720,0
|
|
20250117,194900,3748237790,6720,6720,6720,6720,0
|
|
20250117,194800,3748237790,6720,6720,6720,6720,0
|
|
20250117,194700,3748237790,6720,6720,6720,6720,0
|
|
20250117,194600,3748237790,6720,6720,6720,6720,0
|
|
20250117,194500,3748237790,6720,6720,6720,6720,0
|
|
20250117,194400,3748237790,6720,6720,6720,6720,0
|
|
20250117,194300,3748237790,6720,6720,6720,6720,0
|
|
20250117,194200,3748237790,6720,6720,6720,6720,0
|
|
20250117,194100,3748237790,6720,6720,6720,6720,0
|
|
20250117,194000,3748237790,6720,6720,6720,6720,0
|
|
20250117,193900,3748237790,6720,6720,6720,6720,0
|
|
20250117,193800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,193700,3748237790,6720,6720,6720,6720,0
|
|
20250117,193600,3748237790,6720,6720,6720,6720,0
|
|
20250117,193500,3748237790,6720,6720,6720,6720,0
|
|
20250117,193400,3748237790,6720,6720,6720,6720,0
|
|
20250117,193300,3748237790,6720,6720,6720,6720,0
|
|
20250117,193200,3748237790,6720,6720,6720,6720,0
|
|
20250117,193100,3748237790,6720,6720,6720,6720,0
|
|
20250117,193000,3748237790,6720,6720,6720,6720,0
|
|
20250117,192900,3748237790,6720,6720,6720,6720,0
|
|
20250117,192800,3748237790,6720,6720,6720,6720,0
|
|
20250117,192700,3748237790,6720,6720,6720,6720,0
|
|
20250117,192600,3748237790,6720,6720,6720,6720,0
|
|
20250117,192500,3748237790,6720,6720,6720,6720,0
|
|
20250117,192400,3748237790,6720,6720,6720,6720,0
|
|
20250117,192300,3748237790,6720,6720,6720,6720,0
|
|
20250117,192200,3748237790,6720,6720,6720,6720,0
|
|
20250117,192100,3748237790,6720,6720,6720,6720,0
|
|
20250117,192000,3748237790,6720,6720,6720,6720,0
|
|
20250117,191900,3748237790,6720,6720,6720,6720,0
|
|
20250117,191800,3748237790,6720,6720,6720,6720,0
|
|
20250117,191700,3748237790,6720,6720,6720,6720,0
|
|
20250117,191600,3748237790,6720,6720,6720,6720,0
|
|
20250117,191500,3748237790,6720,6720,6720,6720,0
|
|
20250117,191400,3748237790,6720,6720,6720,6720,0
|
|
20250117,191300,3748237790,6720,6720,6720,6720,0
|
|
20250117,191200,3748237790,6720,6720,6720,6720,0
|
|
20250117,191100,3748237790,6720,6720,6720,6720,0
|
|
20250117,191000,3748237790,6720,6720,6720,6720,0
|
|
20250117,190900,3748237790,6720,6720,6720,6720,0
|
|
20250117,190800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,190700,3748237790,6720,6720,6720,6720,0
|
|
20250117,190600,3748237790,6720,6720,6720,6720,0
|
|
20250117,190500,3748237790,6720,6720,6720,6720,0
|
|
20250117,190400,3748237790,6720,6720,6720,6720,0
|
|
20250117,190300,3748237790,6720,6720,6720,6720,0
|
|
20250117,190200,3748237790,6720,6720,6720,6720,0
|
|
20250117,190100,3748237790,6720,6720,6720,6720,0
|
|
20250117,190000,3748237790,6720,6720,6720,6720,0
|
|
20250117,185900,3748237790,6720,6720,6720,6720,0
|
|
20250117,185800,3748237790,6720,6720,6720,6720,0
|
|
20250117,185700,3748237790,6720,6720,6720,6720,0
|
|
20250117,185600,3748237790,6720,6720,6720,6720,0
|
|
20250117,185500,3748237790,6720,6720,6720,6720,0
|
|
20250117,185400,3748237790,6720,6720,6720,6720,0
|
|
20250117,185300,3748237790,6720,6720,6720,6720,0
|
|
20250117,185200,3748237790,6720,6720,6720,6720,0
|
|
20250117,185100,3748237790,6720,6720,6720,6720,0
|
|
20250117,185000,3748237790,6720,6720,6720,6720,0
|
|
20250117,184900,3748237790,6720,6720,6720,6720,0
|
|
20250117,184800,3748237790,6720,6720,6720,6720,0
|
|
20250117,184700,3748237790,6720,6720,6720,6720,0
|
|
20250117,184600,3748237790,6720,6720,6720,6720,0
|
|
20250117,184500,3748237790,6720,6720,6720,6720,0
|
|
20250117,184400,3748237790,6720,6720,6720,6720,0
|
|
20250117,184300,3748237790,6720,6720,6720,6720,0
|
|
20250117,184200,3748237790,6720,6720,6720,6720,0
|
|
20250117,184100,3748237790,6720,6720,6720,6720,0
|
|
20250117,184000,3748237790,6720,6720,6720,6720,0
|
|
20250117,183900,3748237790,6720,6720,6720,6720,0
|
|
20250117,183800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,183700,3748237790,6720,6720,6720,6720,0
|
|
20250117,183600,3748237790,6720,6720,6720,6720,0
|
|
20250117,183500,3748237790,6720,6720,6720,6720,0
|
|
20250117,183400,3748237790,6720,6720,6720,6720,0
|
|
20250117,183300,3748237790,6720,6720,6720,6720,0
|
|
20250117,183200,3748237790,6720,6720,6720,6720,0
|
|
20250117,183100,3748237790,6720,6720,6720,6720,0
|
|
20250117,183000,3748237790,6720,6720,6720,6720,0
|
|
20250117,182900,3748237790,6720,6720,6720,6720,0
|
|
20250117,182800,3748237790,6720,6720,6720,6720,0
|
|
20250117,182700,3748237790,6720,6720,6720,6720,0
|
|
20250117,182600,3748237790,6720,6720,6720,6720,0
|
|
20250117,182500,3748237790,6720,6720,6720,6720,0
|
|
20250117,182400,3748237790,6720,6720,6720,6720,0
|
|
20250117,182300,3748237790,6720,6720,6720,6720,0
|
|
20250117,182200,3748237790,6720,6720,6720,6720,0
|
|
20250117,182100,3748237790,6720,6720,6720,6720,0
|
|
20250117,182000,3748237790,6720,6720,6720,6720,0
|
|
20250117,181900,3748237790,6720,6720,6720,6720,0
|
|
20250117,181800,3748237790,6720,6720,6720,6720,0
|
|
20250117,181700,3748237790,6720,6720,6720,6720,0
|
|
20250117,181600,3748237790,6720,6720,6720,6720,0
|
|
20250117,181500,3748237790,6720,6720,6720,6720,0
|
|
20250117,181400,3748237790,6720,6720,6720,6720,0
|
|
20250117,181300,3748237790,6720,6720,6720,6720,0
|
|
20250117,181200,3748237790,6720,6720,6720,6720,0
|
|
20250117,181100,3748237790,6720,6720,6720,6720,0
|
|
20250117,181000,3748237790,6720,6720,6720,6720,0
|
|
20250117,180900,3748237790,6720,6720,6720,6720,0
|
|
20250117,180800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,180700,3748237790,6720,6720,6720,6720,0
|
|
20250117,180600,3748237790,6720,6720,6720,6720,0
|
|
20250117,180500,3748237790,6720,6720,6720,6720,0
|
|
20250117,180400,3748237790,6720,6720,6720,6720,0
|
|
20250117,180300,3748237790,6720,6720,6720,6720,0
|
|
20250117,180200,3748237790,6720,6720,6720,6720,0
|
|
20250117,180100,3748237790,6720,6720,6720,6720,0
|
|
20250117,180000,3748237790,6720,6720,6720,6720,0
|
|
20250117,175900,3748237790,6720,6720,6720,6720,0
|
|
20250117,175800,3748237790,6720,6720,6720,6720,0
|
|
20250117,175700,3748237790,6720,6720,6720,6720,0
|
|
20250117,175600,3748237790,6720,6720,6720,6720,0
|
|
20250117,175500,3748237790,6720,6720,6720,6720,0
|
|
20250117,175400,3748237790,6720,6720,6720,6720,0
|
|
20250117,175300,3748237790,6720,6720,6720,6720,0
|
|
20250117,175200,3748237790,6720,6720,6720,6720,0
|
|
20250117,175100,3748237790,6720,6720,6720,6720,0
|
|
20250117,175000,3748237790,6720,6720,6720,6720,0
|
|
20250117,174900,3748237790,6720,6720,6720,6720,0
|
|
20250117,174800,3748237790,6720,6720,6720,6720,0
|
|
20250117,174700,3748237790,6720,6720,6720,6720,0
|
|
20250117,174600,3748237790,6720,6720,6720,6720,0
|
|
20250117,174500,3748237790,6720,6720,6720,6720,0
|
|
20250117,174400,3748237790,6720,6720,6720,6720,0
|
|
20250117,174300,3748237790,6720,6720,6720,6720,0
|
|
20250117,174200,3748237790,6720,6720,6720,6720,0
|
|
20250117,174100,3748237790,6720,6720,6720,6720,0
|
|
20250117,174000,3748237790,6720,6720,6720,6720,0
|
|
20250117,173900,3748237790,6720,6720,6720,6720,0
|
|
20250117,173800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,173700,3748237790,6720,6720,6720,6720,0
|
|
20250117,173600,3748237790,6720,6720,6720,6720,0
|
|
20250117,173500,3748237790,6720,6720,6720,6720,0
|
|
20250117,173400,3748237790,6720,6720,6720,6720,0
|
|
20250117,173300,3748237790,6720,6720,6720,6720,0
|
|
20250117,173200,3748237790,6720,6720,6720,6720,0
|
|
20250117,173100,3748237790,6720,6720,6720,6720,0
|
|
20250117,173000,3748237790,6720,6720,6720,6720,0
|
|
20250117,172900,3748237790,6720,6720,6720,6720,0
|
|
20250117,172800,3748237790,6720,6720,6720,6720,0
|
|
20250117,172700,3748237790,6720,6720,6720,6720,0
|
|
20250117,172600,3748237790,6720,6720,6720,6720,0
|
|
20250117,172500,3748237790,6720,6720,6720,6720,0
|
|
20250117,172400,3748237790,6720,6720,6720,6720,0
|
|
20250117,172300,3748237790,6720,6720,6720,6720,0
|
|
20250117,172200,3748237790,6720,6720,6720,6720,0
|
|
20250117,172100,3748237790,6720,6720,6720,6720,0
|
|
20250117,172000,3748237790,6720,6720,6720,6720,0
|
|
20250117,171900,3748237790,6720,6720,6720,6720,0
|
|
20250117,171800,3748237790,6720,6720,6720,6720,0
|
|
20250117,171700,3748237790,6720,6720,6720,6720,0
|
|
20250117,171600,3748237790,6720,6720,6720,6720,0
|
|
20250117,171500,3748237790,6720,6720,6720,6720,0
|
|
20250117,171400,3748237790,6720,6720,6720,6720,0
|
|
20250117,171300,3748237790,6720,6720,6720,6720,0
|
|
20250117,171200,3748237790,6720,6720,6720,6720,0
|
|
20250117,171100,3748237790,6720,6720,6720,6720,0
|
|
20250117,171000,3748237790,6720,6720,6720,6720,0
|
|
20250117,170900,3748237790,6720,6720,6720,6720,0
|
|
20250117,170800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,170700,3748237790,6720,6720,6720,6720,0
|
|
20250117,170600,3748237790,6720,6720,6720,6720,0
|
|
20250117,170500,3748237790,6720,6720,6720,6720,0
|
|
20250117,170400,3748237790,6720,6720,6720,6720,0
|
|
20250117,170300,3748237790,6720,6720,6720,6720,0
|
|
20250117,170200,3748237790,6720,6720,6720,6720,0
|
|
20250117,170100,3748237790,6720,6720,6720,6720,0
|
|
20250117,170000,3748237790,6720,6720,6720,6720,0
|
|
20250117,165900,3748237790,6720,6720,6720,6720,0
|
|
20250117,165800,3748237790,6720,6720,6720,6720,0
|
|
20250117,165700,3748237790,6720,6720,6720,6720,0
|
|
20250117,165600,3748237790,6720,6720,6720,6720,0
|
|
20250117,165500,3748237790,6720,6720,6720,6720,0
|
|
20250117,165400,3748237790,6720,6720,6720,6720,0
|
|
20250117,165300,3748237790,6720,6720,6720,6720,0
|
|
20250117,165200,3748237790,6720,6720,6720,6720,0
|
|
20250117,165100,3748237790,6720,6720,6720,6720,0
|
|
20250117,165000,3748237790,6720,6720,6720,6720,0
|
|
20250117,164900,3748237790,6720,6720,6720,6720,0
|
|
20250117,164800,3748237790,6720,6720,6720,6720,0
|
|
20250117,164700,3748237790,6720,6720,6720,6720,0
|
|
20250117,164600,3748237790,6720,6720,6720,6720,0
|
|
20250117,164500,3748237790,6720,6720,6720,6720,0
|
|
20250117,164400,3748237790,6720,6720,6720,6720,0
|
|
20250117,164300,3748237790,6720,6720,6720,6720,0
|
|
20250117,164200,3748237790,6720,6720,6720,6720,0
|
|
20250117,164100,3748237790,6720,6720,6720,6720,0
|
|
20250117,164000,3748237790,6720,6720,6720,6720,0
|
|
20250117,163900,3748237790,6720,6720,6720,6720,0
|
|
20250117,163800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,163700,3748237790,6720,6720,6720,6720,0
|
|
20250117,163600,3748237790,6720,6720,6720,6720,0
|
|
20250117,163500,3748237790,6720,6720,6720,6720,0
|
|
20250117,163400,3748237790,6720,6720,6720,6720,0
|
|
20250117,163300,3748237790,6720,6720,6720,6720,0
|
|
20250117,163200,3748237790,6720,6720,6720,6720,0
|
|
20250117,163100,3748237790,6720,6720,6720,6720,0
|
|
20250117,163000,3748237790,6720,6720,6720,6720,0
|
|
20250117,162900,3748237790,6720,6720,6720,6720,0
|
|
20250117,162800,3748237790,6720,6720,6720,6720,0
|
|
20250117,162700,3748237790,6720,6720,6720,6720,0
|
|
20250117,162600,3748237790,6720,6720,6720,6720,0
|
|
20250117,162500,3748237790,6720,6720,6720,6720,0
|
|
20250117,162400,3748237790,6720,6720,6720,6720,0
|
|
20250117,162300,3748237790,6720,6720,6720,6720,0
|
|
20250117,162200,3748237790,6720,6720,6720,6720,0
|
|
20250117,162100,3748237790,6720,6720,6720,6720,0
|
|
20250117,162000,3748237790,6720,6720,6720,6720,0
|
|
20250117,161900,3748237790,6720,6720,6720,6720,0
|
|
20250117,161800,3748237790,6720,6720,6720,6720,0
|
|
20250117,161700,3748237790,6720,6720,6720,6720,0
|
|
20250117,161600,3748237790,6720,6720,6720,6720,0
|
|
20250117,161500,3748237790,6720,6720,6720,6720,0
|
|
20250117,161400,3748237790,6720,6720,6720,6720,0
|
|
20250117,161300,3748237790,6720,6720,6720,6720,0
|
|
20250117,161200,3748237790,6720,6720,6720,6720,0
|
|
20250117,161100,3748237790,6720,6720,6720,6720,0
|
|
20250117,161000,3748237790,6720,6720,6720,6720,0
|
|
20250117,160900,3748237790,6720,6720,6720,6720,0
|
|
20250117,160800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,160700,3748237790,6720,6720,6720,6720,0
|
|
20250117,160600,3748237790,6720,6720,6720,6720,0
|
|
20250117,160500,3748237790,6720,6720,6720,6720,0
|
|
20250117,160400,3748237790,6720,6720,6720,6720,0
|
|
20250117,160300,3748237790,6720,6720,6720,6720,0
|
|
20250117,160200,3748237790,6720,6720,6720,6720,0
|
|
20250117,160100,3748237790,6720,6720,6720,6720,0
|
|
20250117,160000,3748237790,6720,6720,6720,6720,0
|
|
20250117,155900,3748237790,6720,6720,6720,6720,0
|
|
20250117,155800,3748237790,6720,6720,6720,6720,0
|
|
20250117,155700,3748237790,6720,6720,6720,6720,0
|
|
20250117,155600,3748237790,6720,6720,6720,6720,0
|
|
20250117,155500,3748237790,6720,6720,6720,6720,0
|
|
20250117,155400,3748237790,6720,6720,6720,6720,0
|
|
20250117,155300,3748237790,6720,6720,6720,6720,0
|
|
20250117,155200,3748237790,6720,6720,6720,6720,0
|
|
20250117,155100,3748237790,6720,6720,6720,6720,0
|
|
20250117,155000,3748237790,6720,6720,6720,6720,0
|
|
20250117,154900,3748237790,6720,6720,6720,6720,0
|
|
20250117,154800,3748237790,6720,6720,6720,6720,0
|
|
20250117,154700,3748237790,6720,6720,6720,6720,0
|
|
20250117,154600,3748237790,6720,6720,6720,6720,0
|
|
20250117,154500,3748237790,6720,6720,6720,6720,0
|
|
20250117,154400,3748237790,6720,6720,6720,6720,0
|
|
20250117,154300,3748237790,6720,6720,6720,6720,0
|
|
20250117,154200,3748237790,6720,6720,6720,6720,0
|
|
20250117,154100,3748237790,6720,6720,6720,6720,0
|
|
20250117,154000,3748237790,6720,6720,6720,6720,0
|
|
20250117,153900,3748237790,6720,6720,6720,6720,0
|
|
20250117,153800,3748237790,6720,6720,6720,6720,4459
|
|
20250117,153700,3748237790,6720,6720,6720,6720,0
|
|
20250117,153600,3748237790,6720,6720,6720,6720,0
|
|
20250117,153500,3748237790,6720,6720,6720,6720,0
|
|
20250117,153400,3748237790,6720,6720,6720,6720,0
|
|
20250117,153300,3748237790,6720,6720,6720,6720,0
|
|
20250117,153200,3748237790,6720,6720,6720,6720,0
|
|
20250117,153100,3748237790,6720,6720,6720,6720,0
|
|
20250117,153000,3748237790,6720,6720,6720,6720,4459
|
|
20250117,152900,3718273310,6780,6780,6780,6780,0
|
|
20250117,152800,3718273310,6780,6780,6780,6780,0
|
|
20250117,152700,3718273310,6780,6780,6780,6780,0
|
|
20250117,152600,3718273310,6780,6780,6780,6780,0
|
|
20250117,152500,3718273310,6780,6780,6780,6780,0
|
|
20250117,152400,3718273310,6780,6780,6780,6780,0
|
|
20250117,152300,3718273310,6780,6780,6780,6780,0
|
|
20250117,152200,3718273310,6780,6780,6780,6780,0
|
|
20250117,152100,3718273310,6780,6780,6780,6780,0
|
|
20250117,152000,3718273310,6780,6780,6780,6780,0
|
|
20250117,151900,3718273310,6780,6710,6780,6700,8133
|
|
20250117,151800,3663402390,6730,6740,6740,6710,2544
|
|
20250117,151700,3646287650,6740,6730,6740,6720,1786
|
|
20250117,151600,3634273890,6730,6700,6730,6700,4590
|
|
20250117,151500,3603475890,6700,6700,6700,6690,1608
|
|
20250117,151400,3592707280,6700,6690,6700,6690,11
|
|
20250117,151300,3592633670,6700,6700,6700,6700,2
|
|
20250117,151200,3592620270,6690,6700,6700,6690,1251
|
|
20250117,151100,3584251050,6690,6700,6700,6690,93
|
|
20250117,151000,3583628050,6700,6700,6700,6690,1589
|
|
20250117,150900,3572989850,6700,6690,6700,6680,494
|
|
20250117,150800,3569682090,6700,6690,6700,6690,141
|
|
20250117,150700,3568738790,6700,6690,6700,6690,76
|
|
20250117,150600,3568230340,6700,6700,6700,6690,5902
|
|
20250117,150500,3528699230,6710,6710,6710,6710,194
|
|
20250117,150400,3527397490,6710,6710,6710,6710,570
|
|
20250117,150300,3523572790,6710,6710,6710,6700,63
|
|
20250117,150200,3523150670,6710,6710,6720,6710,513
|
|
20250117,150100,3519708430,6710,6710,6710,6710,261
|
|
20250117,150000,3517957120,6710,6710,6710,6700,6230
|
|
20250117,145900,3476164060,6710,6720,6720,6710,32
|
|
20250117,145800,3475949150,6720,6720,6720,6710,12
|
|
20250117,145700,3475868610,6710,6680,6710,6680,1709
|
|
20250117,145600,3464415980,6680,6700,6700,6670,1525
|
|
20250117,145500,3454234340,6680,6690,6700,6680,6532
|
|
20250117,145400,3410583770,6690,6700,6700,6690,1744
|
|
20250117,145300,3398916380,6690,6700,6700,6690,2
|
|
20250117,145200,3398902990,6690,6690,6690,6690,0
|
|
20250117,145100,3398902990,6690,6690,6690,6690,1420
|
|
20250117,145000,3389403190,6690,6700,6700,6680,2659
|
|
20250117,144900,3371604250,6700,6690,6700,6680,735
|
|
20250117,144800,3366684810,6690,6700,6700,6680,2415
|
|
20250117,144700,3350528280,6700,6710,6710,6700,1022
|
|
20250117,144600,3343680330,6720,6710,6720,6710,2338
|
|
20250117,144500,3327992050,6720,6720,6720,6710,316
|
|
20250117,144400,3325868630,6720,6720,6720,6710,1102
|
|
20250117,144300,3318473190,6720,6710,6720,6710,2069
|
|
20250117,144200,3304590190,6710,6720,6720,6710,1518
|
|
20250117,144100,3294394340,6710,6720,6720,6710,179
|
|
20250117,144000,3293193220,6710,6710,6710,6710,1001
|
|
20250117,143900,3286476510,6700,6710,6720,6700,1672
|
|
20250117,143800,3275257510,6710,6720,6720,6700,52
|
|
20250117,143700,3274908520,6720,6700,6720,6690,974
|
|
20250117,143600,3268382700,6690,6710,6720,6690,5390
|
|
20250117,143500,3232257160,6720,6710,6720,6710,1129
|
|
20250117,143400,3224681550,6720,6700,6720,6700,3352
|
|
20250117,143300,3202221890,6700,6710,6710,6700,433
|
|
20250117,143200,3199320550,6710,6700,6710,6700,170
|
|
20250117,143100,3198180640,6700,6710,6710,6700,2379
|
|
20250117,143000,3182233540,6700,6700,6700,6700,11
|
|
20250117,142900,3182159840,6700,6710,6710,6700,970
|
|
20250117,142800,3175657830,6700,6720,6730,6700,3517
|
|
20250117,142700,3152068460,6720,6710,6740,6710,173
|
|
20250117,142600,3150905040,6720,6730,6730,6710,9843
|
|
20250117,142500,3084736850,6730,6750,6750,6730,76
|
|
20250117,142400,3084224130,6740,6750,6750,6740,32
|
|
20250117,142300,3084008250,6740,6730,6740,6720,1120
|
|
20250117,142200,3076466270,6750,6750,6750,6750,200
|
|
20250117,142100,3075116270,6750,6740,6750,6730,1173
|
|
20250117,142000,3067221770,6740,6730,6740,6730,2875
|
|
20250117,141900,3047871570,6730,6720,6740,6720,2129
|
|
20250117,141800,3033544740,6720,6730,6730,6720,941
|
|
20250117,141700,3027212080,6730,6750,6750,6720,5322
|
|
20250117,141600,2991423820,6760,6750,6760,6750,12
|
|
20250117,141500,2991342740,6740,6740,6750,6740,3223
|
|
20250117,141400,2969618950,6750,6760,6770,6750,5950
|
|
20250117,141300,2929438530,6770,6770,6770,6770,20
|
|
20250117,141200,2929303130,6770,6770,6770,6760,528
|
|
20250117,141100,2925728690,6760,6760,6760,6760,219
|
|
20250117,141000,2924248250,6760,6770,6770,6760,909
|
|
20250117,140900,2918097520,6770,6760,6770,6750,4282
|
|
20250117,140800,2889149190,6760,6780,6780,6760,3438
|
|
20250117,140700,2865847160,6790,6790,6800,6790,680
|
|
20250117,140600,2861229840,6790,6790,6790,6780,514
|
|
20250117,140500,2857739900,6790,6790,6790,6790,2
|
|
20250117,140400,2857726320,6790,6790,6790,6790,5
|
|
20250117,140300,2857692370,6790,6790,6790,6780,649
|
|
20250117,140200,2853292030,6790,6790,6790,6790,0
|
|
20250117,140100,2853292030,6790,6790,6790,6790,452
|
|
20250117,140000,2850222950,6790,6790,6790,6780,479
|
|
20250117,135900,2846970680,6790,6780,6790,6780,829
|
|
20250117,135800,2841349960,6770,6770,6770,6770,66
|
|
20250117,135700,2840903140,6770,6770,6770,6760,1319
|
|
20250117,135600,2831975670,6760,6770,6770,6760,3573
|
|
20250117,135500,2807788460,6780,6790,6790,6780,5113
|
|
20250117,135400,2773114810,6790,6790,6790,6790,13
|
|
20250117,135300,2773026540,6800,6800,6800,6790,7531
|
|
20250117,135200,2721865700,6800,6800,6800,6800,0
|
|
20250117,135100,2721865700,6800,6810,6810,6800,132
|
|
20250117,135000,2720967100,6810,6810,6810,6810,420
|
|
20250117,134900,2718106900,6810,6810,6810,6810,1316
|
|
20250117,134800,2709144940,6820,6830,6830,6810,116
|
|
20250117,134700,2708352950,6820,6820,6820,6820,57
|
|
20250117,134600,2707964210,6820,6820,6820,6820,1479
|
|
20250117,134500,2697877430,6820,6820,6820,6820,11
|
|
20250117,134400,2697802410,6830,6830,6830,6830,0
|
|
20250117,134300,2697802410,6830,6830,6830,6830,100
|
|
20250117,134200,2697119410,6820,6820,6820,6810,1292
|
|
20250117,134100,2688314990,6830,6830,6830,6830,801
|
|
20250117,134000,2682844160,6830,6830,6830,6830,0
|
|
20250117,133900,2682844160,6830,6810,6830,6810,12
|
|
20250117,133800,2682762420,6810,6820,6820,6810,1000
|
|
20250117,133700,2675952400,6810,6810,6810,6810,0
|
|
20250117,133600,2675952400,6810,6830,6830,6810,940
|
|
20250117,133500,2669550000,6830,6830,6830,6830,0
|
|
20250117,133400,2669550000,6830,6830,6830,6830,1148
|
|
20250117,133300,2661709160,6830,6820,6830,6820,13
|
|
20250117,133200,2661620490,6820,6810,6820,6800,1562
|
|
20250117,133100,2650976690,6820,6820,6820,6820,0
|
|
20250117,133000,2650976690,6820,6810,6820,6810,33
|
|
20250117,132900,2650751760,6810,6810,6810,6810,450
|
|
20250117,132800,2647687260,6810,6810,6810,6800,120
|
|
20250117,132700,2646870070,6810,6820,6820,6800,2769
|
|
20250117,132600,2628010490,6820,6830,6830,6820,55
|
|
20250117,132500,2627634850,6820,6820,6820,6820,216
|
|
20250117,132400,2626161730,6820,6830,6830,6820,14
|
|
20250117,132300,2626066150,6830,6830,6830,6830,99
|
|
20250117,132200,2625389980,6840,6840,6840,6840,498
|
|
20250117,132100,2621983660,6830,6840,6840,6830,524
|
|
20250117,132000,2618403490,6840,6840,6840,6840,0
|
|
20250117,131900,2618403490,6840,6840,6840,6840,0
|
|
20250117,131800,2618403490,6840,6830,6840,6830,13
|
|
20250117,131700,2618314600,6860,6860,6860,6860,504
|
|
20250117,131600,2614857160,6850,6830,6850,6830,1319
|
|
20250117,131500,2605832480,6830,6830,6830,6830,12
|
|
20250117,131400,2605750520,6840,6840,6840,6840,202
|
|
20250117,131300,2604368840,6840,6840,6840,6840,0
|
|
20250117,131200,2604368840,6840,6840,6840,6840,13
|
|
20250117,131100,2604279920,6840,6840,6840,6840,2
|
|
20250117,131000,2604266240,6840,6840,6840,6840,104
|
|
20250117,130900,2603554880,6830,6850,6850,6830,717
|
|
20250117,130800,2598651350,6850,6850,6850,6850,10
|
|
20250117,130700,2598582850,6850,6850,6850,6850,30
|
|
20250117,130600,2598377350,6840,6840,6840,6840,14
|
|
20250117,130500,2598281590,6840,6840,6840,6840,0
|
|
20250117,130400,2598281590,6840,6840,6840,6840,1
|
|
20250117,130300,2598274750,6830,6830,6830,6830,11
|
|
20250117,130200,2598199620,6840,6840,6840,6840,20
|
|
20250117,130100,2598062820,6840,6840,6840,6840,0
|
|
20250117,130000,2598062820,6840,6830,6840,6830,14
|
|
20250117,125900,2597967190,6830,6830,6830,6830,6
|
|
20250117,125800,2597926210,6830,6830,6830,6830,0
|
|
20250117,125700,2597926210,6830,6830,6840,6830,15
|
|
20250117,125600,2597823750,6840,6840,6840,6840,10
|
|
20250117,125500,2597755350,6840,6840,6840,6840,156
|
|
20250117,125400,2596688310,6840,6840,6840,6840,13
|
|
20250117,125300,2596599390,6840,6830,6840,6830,482
|
|
20250117,125200,2593304010,6820,6820,6820,6820,14
|
|
20250117,125100,2593208530,6820,6820,6820,6820,11
|
|
20250117,125000,2593133510,6820,6820,6820,6820,15
|
|
20250117,124900,2593031210,6830,6830,6830,6830,282
|
|
20250117,124800,2591105150,6830,6830,6830,6830,14
|
|
20250117,124700,2591009530,6830,6830,6830,6830,0
|
|
20250117,124600,2591009530,6830,6830,6830,6830,0
|
|
20250117,124500,2591009530,6830,6830,6830,6830,11
|
|
20250117,124400,2590934400,6830,6830,6830,6830,0
|
|
20250117,124300,2590934400,6830,6830,6830,6830,0
|
|
20250117,124200,2590934400,6830,6840,6840,6830,14
|
|
20250117,124100,2590838770,6840,6840,6840,6840,75
|
|
20250117,124000,2590325770,6830,6830,6830,6830,0
|
|
20250117,123900,2590325770,6830,6830,6830,6830,12
|
|
20250117,123800,2590243810,6860,6860,6860,6860,0
|
|
20250117,123700,2590243810,6860,6860,6860,6860,1
|
|
20250117,123600,2590236950,6860,6830,6860,6830,313
|
|
20250117,123500,2588092950,6830,6860,6860,6830,309
|
|
20250117,123400,2585980320,6860,6860,6860,6860,701
|
|
20250117,123300,2581171460,6860,6840,6860,6840,511
|
|
20250117,123200,2577666220,6820,6840,6850,6820,581
|
|
20250117,123100,2573688200,6840,6820,6840,6820,1341
|
|
20250117,123000,2564540580,6820,6820,6820,6820,14
|
|
20250117,122900,2564445100,6840,6840,6840,6840,1
|
|
20250117,122800,2564438260,6830,6830,6830,6810,2058
|
|
20250117,122700,2550397180,6830,6830,6830,6830,12
|
|
20250117,122600,2550315220,6830,6830,6830,6830,0
|
|
20250117,122500,2550315220,6830,6830,6830,6830,0
|
|
20250117,122400,2550315220,6830,6830,6830,6830,13
|
|
20250117,122300,2550226430,6840,6840,6840,6840,0
|
|
20250117,122200,2550226430,6840,6840,6840,6840,79
|
|
20250117,122100,2549686070,6840,6830,6840,6820,1067
|
|
20250117,122000,2542398080,6820,6820,6820,6820,0
|
|
20250117,121900,2542398080,6820,6810,6820,6810,1167
|
|
20250117,121800,2534450310,6800,6800,6800,6800,13
|
|
20250117,121700,2534361910,6810,6810,6810,6810,67
|
|
20250117,121600,2533905640,6820,6810,6820,6810,5032
|
|
20250117,121500,2499619520,6810,6820,6820,6810,725
|
|
20250117,121400,2494675830,6820,6820,6820,6820,0
|
|
20250117,121300,2494675830,6820,6820,6820,6820,300
|
|
20250117,121200,2492629830,6820,6820,6820,6820,14
|
|
20250117,121100,2492534350,6830,6820,6830,6820,108
|
|
20250117,121000,2491797710,6820,6820,6820,6820,0
|
|
20250117,120900,2491797710,6820,6820,6820,6820,11
|
|
20250117,120800,2491722690,6820,6820,6820,6820,90
|
|
20250117,120700,2491108890,6820,6820,6820,6820,0
|
|
20250117,120600,2491108890,6820,6820,6820,6820,514
|
|
20250117,120500,2487603410,6820,6810,6820,6810,1106
|
|
20250117,120400,2480067130,6810,6810,6810,6810,600
|
|
20250117,120300,2475981130,6810,6810,6810,6810,11
|
|
20250117,120200,2475906220,6810,6810,6810,6810,160
|
|
20250117,120100,2474816620,6810,6830,6830,6810,551
|
|
20250117,120000,2471064290,6810,6800,6810,6800,1253
|
|
20250117,115900,2462533750,6800,6800,6800,6800,0
|
|
20250117,115800,2462533750,6800,6800,6800,6800,459
|
|
20250117,115700,2459412550,6800,6810,6810,6800,8547
|
|
20250117,115600,2401257570,6820,6820,6820,6810,247
|
|
20250117,115500,2399573230,6820,6820,6820,6820,0
|
|
20250117,115400,2399573230,6820,6820,6820,6820,14
|
|
20250117,115300,2399477750,6820,6830,6830,6820,1001
|
|
20250117,115200,2392650920,6820,6820,6820,6820,98
|
|
20250117,115100,2391982560,6820,6820,6820,6820,1753
|
|
20250117,115000,2380027100,6830,6830,6830,6830,940
|
|
20250117,114900,2373606900,6830,6830,6830,6830,1000
|
|
20250117,114800,2366776900,6840,6830,6840,6830,15
|
|
20250117,114700,2366674440,6830,6830,6830,6830,0
|
|
20250117,114600,2366674440,6830,6840,6840,6830,108
|
|
20250117,114500,2365935740,6830,6840,6840,6830,13
|
|
20250117,114400,2365846930,6840,6830,6840,6830,42
|
|
20250117,114300,2365560060,6840,6840,6840,6840,1010
|
|
20250117,114200,2358651660,6840,6830,6840,6830,16
|
|
20250117,114100,2358542360,6830,6830,6830,6830,121
|
|
20250117,114000,2357715930,6830,6830,6830,6830,718
|
|
20250117,113900,2352811990,6830,6830,6830,6830,2381
|
|
20250117,113800,2336549760,6830,6840,6840,6830,3133
|
|
20250117,113700,2315120580,6840,6840,6840,6840,2
|
|
20250117,113600,2315106900,6840,6840,6840,6840,991
|
|
20250117,113500,2308328460,6840,6840,6840,6840,139
|
|
20250117,113400,2307377700,6840,6840,6840,6840,155
|
|
20250117,113300,2306317500,6840,6850,6850,6840,664
|
|
20250117,113200,2301770740,6840,6850,6850,6830,812
|
|
20250117,113100,2296216150,6850,6850,6850,6850,30
|
|
20250117,113000,2296010650,6840,6840,6840,6830,2439
|
|
20250117,112900,2279338200,6840,6840,6840,6840,115
|
|
20250117,112800,2278551600,6840,6850,6850,6840,4031
|
|
20250117,112700,2250976550,6850,6850,6850,6850,213
|
|
20250117,112600,2249517500,6850,6870,6870,6850,11000
|
|
20250117,112500,2174094620,6890,6870,6890,6870,1388
|
|
20250117,112400,2164542100,6880,6870,6880,6850,4638
|
|
20250117,112300,2132664560,6850,6850,6850,6850,1000
|
|
20250117,112200,2125814560,6860,6860,6860,6850,872
|
|
20250117,112100,2119832740,6850,6850,6850,6850,175
|
|
20250117,112000,2118633990,6850,6850,6850,6850,3086
|
|
20250117,111900,2097494890,6850,6860,6860,6850,1952
|
|
20250117,111800,2084114170,6860,6850,6860,6850,114
|
|
20250117,111700,2083332270,6860,6850,6860,6850,246
|
|
20250117,111600,2081646160,6850,6860,6870,6850,8474
|
|
20250117,111500,2023562640,6850,6860,6860,6850,1712
|
|
20250117,111400,2011830510,6870,6870,6870,6870,1
|
|
20250117,111300,2011823640,6850,6850,6850,6850,67
|
|
20250117,111200,2011364690,6850,6850,6850,6850,14
|
|
20250117,111100,2011268790,6870,6870,6870,6870,0
|
|
20250117,111000,2011268790,6870,6850,6870,6850,4662
|
|
20250117,110900,1979297350,6840,6870,6870,6840,5515
|
|
20250117,110800,1941569590,6850,6850,6870,6850,5699
|
|
20250117,110700,1902501420,6840,6840,6840,6840,0
|
|
20250117,110600,1902501420,6840,6870,6870,6840,13330
|
|
20250117,110500,1811150050,6880,6880,6880,6880,2
|
|
20250117,110400,1811136290,6880,6870,6880,6870,2507
|
|
20250117,110300,1793913190,6860,6860,6860,6860,1344
|
|
20250117,110200,1784693350,6880,6880,6880,6880,0
|
|
20250117,110100,1784693350,6880,6880,6880,6880,53
|
|
20250117,110000,1784328710,6870,6870,6880,6870,2361
|
|
20250117,105900,1768108630,6870,6870,6870,6870,2
|
|
20250117,105800,1768094890,6870,6870,6870,6870,0
|
|
20250117,105700,1768094890,6870,6880,6880,6870,173
|
|
20250117,105600,1766906220,6880,6880,6880,6880,1180
|
|
20250117,105500,1758787820,6890,6880,6890,6880,297
|
|
20250117,105400,1756744360,6870,6870,6880,6870,741
|
|
20250117,105300,1751652050,6870,6870,6870,6870,777
|
|
20250117,105200,1746314060,6860,6860,6860,6860,0
|
|
20250117,105100,1746314060,6860,6860,6860,6860,12
|
|
20250117,105000,1746231740,6860,6860,6860,6860,0
|
|
20250117,104900,1746231740,6860,6860,6860,6860,742
|
|
20250117,104800,1741141620,6860,6860,6860,6860,14
|
|
20250117,104700,1741045580,6880,6880,6880,6880,2
|
|
20250117,104600,1741031820,6880,6890,6890,6880,1982
|
|
20250117,104500,1727388780,6880,6880,6880,6880,85
|
|
20250117,104400,1726803980,6860,6860,6860,6860,0
|
|
20250117,104300,1726803980,6860,6860,6870,6860,1356
|
|
20250117,104200,1717496810,6860,6860,6870,6860,2665
|
|
20250117,104100,1699214900,6860,6880,6880,6860,5233
|
|
20250117,104000,1663283260,6890,6880,6890,6880,289
|
|
20250117,103900,1661293940,6880,6870,6880,6870,16
|
|
20250117,103800,1661183880,6900,6870,6900,6870,11
|
|
20250117,103700,1661108280,6870,6900,6900,6870,113
|
|
20250117,103600,1660331880,6870,6870,6870,6870,116
|
|
20250117,103500,1659534960,6870,6890,6890,6870,228
|
|
20250117,103400,1657967600,6870,6880,6890,6870,344
|
|
20250117,103300,1655597520,6880,6880,6890,6870,3543
|
|
20250117,103200,1631229640,6880,6890,6890,6880,979
|
|
20250117,103100,1624484500,6890,6890,6890,6890,136
|
|
20250117,103000,1623547460,6890,6900,6900,6870,2946
|
|
20250117,102900,1603260530,6900,6910,6910,6900,88
|
|
20250117,102800,1602653170,6910,6890,6910,6890,155
|
|
20250117,102700,1601582810,6880,6890,6900,6880,1338
|
|
20250117,102600,1592363130,6900,6900,6900,6900,473
|
|
20250117,102500,1589099430,6900,6900,6900,6900,379
|
|
20250117,102400,1586484330,6900,6920,6920,6900,1604
|
|
20250117,102300,1575408490,6910,6920,6920,6910,187
|
|
20250117,102200,1574114480,6910,6910,6920,6910,530
|
|
20250117,102100,1570448880,6910,6950,6950,6910,3952
|
|
20250117,102000,1543095880,6950,6950,6950,6950,898
|
|
20250117,101900,1536854780,6940,6930,6940,6930,871
|
|
20250117,101800,1530811380,6930,6940,6940,6930,539
|
|
20250117,101700,1527073860,6940,6940,6940,6940,462
|
|
20250117,101600,1523867580,6940,6940,6940,6940,1870
|
|
20250117,101500,1510889780,6940,6950,6950,6940,287
|
|
20250117,101400,1508895260,6950,6930,6950,6930,758
|
|
20250117,101300,1503630300,6930,7000,7000,6930,6157
|
|
20250117,101200,1460806230,7000,6990,7000,6980,16941
|
|
20250117,101100,1342285090,6970,6970,6990,6960,7528
|
|
20250117,101000,1289772640,6970,6950,6970,6940,2088
|
|
20250117,100900,1275244610,6950,6930,6960,6930,4285
|
|
20250117,100800,1245476750,6930,6930,6940,6920,5470
|
|
20250117,100700,1207572200,6940,6940,6940,6930,1588
|
|
20250117,100600,1196564180,6940,6950,6950,6930,1942
|
|
20250117,100500,1183085820,6950,6940,6950,6930,1255
|
|
20250117,100400,1174369010,6940,6940,6940,6940,2157
|
|
20250117,100300,1159399430,6940,6960,6960,6930,3351
|
|
20250117,100200,1136120090,6950,6950,6970,6940,5193
|
|
20250117,100100,1100010750,6950,6940,6950,6940,637
|
|
20250117,100000,1095589200,6940,6950,6950,6940,915
|
|
20250117,095900,1089236980,6950,6930,6950,6930,1901
|
|
20250117,095800,1076046840,6930,6920,6930,6920,327
|
|
20250117,095700,1073783860,6920,6910,6920,6910,952
|
|
20250117,095600,1067199390,6900,6920,6940,6900,2344
|
|
20250117,095500,1050999700,6940,6910,6950,6910,6925
|
|
20250117,095400,1003047920,6900,6890,6900,6880,545
|
|
20250117,095300,999288070,6890,6910,6910,6890,2756
|
|
20250117,095200,980266930,6910,6910,6910,6910,591
|
|
20250117,095100,976183120,6910,6900,6910,6900,282
|
|
20250117,095000,974235820,6910,6890,6910,6890,2954
|
|
20250117,094900,953849690,6890,6890,6890,6890,401
|
|
20250117,094800,951086800,6880,6890,6890,6880,567
|
|
20250117,094700,947183460,6890,6890,6890,6880,530
|
|
20250117,094600,943532590,6890,6890,6900,6890,1527
|
|
20250117,094500,933011010,6900,6880,6900,6880,4859
|
|
20250117,094400,899541810,6890,6890,6890,6890,396
|
|
20250117,094300,896813370,6890,6860,6890,6850,3595
|
|
20250117,094200,872109920,6870,6860,6870,6850,2852
|
|
20250117,094100,852555580,6860,6860,6870,6860,1222
|
|
20250117,094000,844169590,6860,6860,6860,6860,2802
|
|
20250117,093900,824947870,6870,6870,6880,6860,1818
|
|
20250117,093800,812473160,6880,6870,6880,6870,335
|
|
20250117,093700,810169900,6860,6870,6870,6850,783
|
|
20250117,093600,804799470,6870,6870,6870,6850,6566
|
|
20250117,093500,759729260,6880,6890,6890,6880,1972
|
|
20250117,093400,746161770,6890,6880,6890,6880,2768
|
|
20250117,093300,727109330,6890,6900,6900,6880,3682
|
|
20250117,093200,701775860,6900,6900,6900,6890,976
|
|
20250117,093100,695048110,6900,6890,6900,6890,645
|
|
20250117,093000,690602610,6900,6900,6900,6890,638
|
|
20250117,092900,686201720,6900,6930,6930,6880,7250
|
|
20250117,092800,636215310,6930,6930,6950,6920,3448
|
|
20250117,092700,612326840,6940,6940,6940,6910,634
|
|
20250117,092600,607930770,6910,6930,6940,6910,2660
|
|
20250117,092500,589518680,6930,6930,6960,6920,2023
|
|
20250117,092400,575483430,6930,6960,6960,6930,2696
|
|
20250117,092300,556777670,6970,6960,6970,6960,1840
|
|
20250117,092200,543960440,6960,6950,6980,6940,7090
|
|
20250117,092100,494578540,6950,6940,6970,6920,5440
|
|
20250117,092000,456763070,6950,6920,6950,6920,2480
|
|
20250117,091900,439574070,6920,6930,6940,6900,7711
|
|
20250117,091800,386193270,6930,6950,6950,6920,3180
|
|
20250117,091700,364131780,6950,6960,6960,6940,4123
|
|
20250117,091600,335476880,6950,6930,6950,6920,799
|
|
20250117,091500,329930900,6930,6920,6930,6910,1570
|
|
20250117,091400,319063680,6910,6910,6960,6900,5127
|
|
20250117,091300,283567720,6920,6910,6920,6900,1480
|
|
20250117,091200,273331300,6920,6840,6920,6840,11326
|
|
20250117,091100,195408390,6820,6820,6840,6810,1120
|
|
20250117,091000,187774200,6850,6850,6860,6830,720
|
|
20250117,090900,182846790,6830,6860,6880,6830,1802
|
|
20250117,090800,170512050,6860,6860,6890,6860,442
|
|
20250117,090700,167472030,6860,6900,6900,6860,1373
|
|
20250117,090600,158029820,6890,6930,6930,6890,6046
|
|
20250117,090500,116264190,6930,6920,6950,6910,5555
|
|
20250117,090400,77722990,6910,6900,6910,6890,835
|
|
20250117,090300,71959960,6910,6880,6920,6860,3103
|
|
20250117,090200,50525710,6840,6880,6920,6840,2980
|
|
20250117,090100,30040350,6850,6820,6890,6820,1451
|
|
20250117,090000,20076260,6820,6880,6880,6820,2280
|