672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,200900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,200800,3700090630,6780,6780,6780,6780,0
|
|
20250120,200700,3700090630,6780,6780,6780,6780,0
|
|
20250120,200600,3700090630,6780,6780,6780,6780,0
|
|
20250120,200500,3700090630,6780,6780,6780,6780,0
|
|
20250120,200400,3700090630,6780,6780,6780,6780,0
|
|
20250120,200300,3700090630,6780,6780,6780,6780,0
|
|
20250120,200200,3700090630,6780,6780,6780,6780,0
|
|
20250120,200100,3700090630,6780,6780,6780,6780,0
|
|
20250120,200000,3700090630,6780,6780,6780,6780,0
|
|
20250120,195900,3700090630,6780,6780,6780,6780,0
|
|
20250120,195800,3700090630,6780,6780,6780,6780,0
|
|
20250120,195700,3700090630,6780,6780,6780,6780,0
|
|
20250120,195600,3700090630,6780,6780,6780,6780,0
|
|
20250120,195500,3700090630,6780,6780,6780,6780,0
|
|
20250120,195400,3700090630,6780,6780,6780,6780,0
|
|
20250120,195300,3700090630,6780,6780,6780,6780,0
|
|
20250120,195200,3700090630,6780,6780,6780,6780,0
|
|
20250120,195100,3700090630,6780,6780,6780,6780,0
|
|
20250120,195000,3700090630,6780,6780,6780,6780,0
|
|
20250120,194900,3700090630,6780,6780,6780,6780,0
|
|
20250120,194800,3700090630,6780,6780,6780,6780,0
|
|
20250120,194700,3700090630,6780,6780,6780,6780,0
|
|
20250120,194600,3700090630,6780,6780,6780,6780,0
|
|
20250120,194500,3700090630,6780,6780,6780,6780,0
|
|
20250120,194400,3700090630,6780,6780,6780,6780,0
|
|
20250120,194300,3700090630,6780,6780,6780,6780,0
|
|
20250120,194200,3700090630,6780,6780,6780,6780,0
|
|
20250120,194100,3700090630,6780,6780,6780,6780,0
|
|
20250120,194000,3700090630,6780,6780,6780,6780,0
|
|
20250120,193900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,193800,3700090630,6780,6780,6780,6780,0
|
|
20250120,193700,3700090630,6780,6780,6780,6780,0
|
|
20250120,193600,3700090630,6780,6780,6780,6780,0
|
|
20250120,193500,3700090630,6780,6780,6780,6780,0
|
|
20250120,193400,3700090630,6780,6780,6780,6780,0
|
|
20250120,193300,3700090630,6780,6780,6780,6780,0
|
|
20250120,193200,3700090630,6780,6780,6780,6780,0
|
|
20250120,193100,3700090630,6780,6780,6780,6780,0
|
|
20250120,193000,3700090630,6780,6780,6780,6780,0
|
|
20250120,192900,3700090630,6780,6780,6780,6780,0
|
|
20250120,192800,3700090630,6780,6780,6780,6780,0
|
|
20250120,192700,3700090630,6780,6780,6780,6780,0
|
|
20250120,192600,3700090630,6780,6780,6780,6780,0
|
|
20250120,192500,3700090630,6780,6780,6780,6780,0
|
|
20250120,192400,3700090630,6780,6780,6780,6780,0
|
|
20250120,192300,3700090630,6780,6780,6780,6780,0
|
|
20250120,192200,3700090630,6780,6780,6780,6780,0
|
|
20250120,192100,3700090630,6780,6780,6780,6780,0
|
|
20250120,192000,3700090630,6780,6780,6780,6780,0
|
|
20250120,191900,3700090630,6780,6780,6780,6780,0
|
|
20250120,191800,3700090630,6780,6780,6780,6780,0
|
|
20250120,191700,3700090630,6780,6780,6780,6780,0
|
|
20250120,191600,3700090630,6780,6780,6780,6780,0
|
|
20250120,191500,3700090630,6780,6780,6780,6780,0
|
|
20250120,191400,3700090630,6780,6780,6780,6780,0
|
|
20250120,191300,3700090630,6780,6780,6780,6780,0
|
|
20250120,191200,3700090630,6780,6780,6780,6780,0
|
|
20250120,191100,3700090630,6780,6780,6780,6780,0
|
|
20250120,191000,3700090630,6780,6780,6780,6780,0
|
|
20250120,190900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,190800,3700090630,6780,6780,6780,6780,0
|
|
20250120,190700,3700090630,6780,6780,6780,6780,0
|
|
20250120,190600,3700090630,6780,6780,6780,6780,0
|
|
20250120,190500,3700090630,6780,6780,6780,6780,0
|
|
20250120,190400,3700090630,6780,6780,6780,6780,0
|
|
20250120,190300,3700090630,6780,6780,6780,6780,0
|
|
20250120,190200,3700090630,6780,6780,6780,6780,0
|
|
20250120,190100,3700090630,6780,6780,6780,6780,0
|
|
20250120,190000,3700090630,6780,6780,6780,6780,0
|
|
20250120,185900,3700090630,6780,6780,6780,6780,0
|
|
20250120,185800,3700090630,6780,6780,6780,6780,0
|
|
20250120,185700,3700090630,6780,6780,6780,6780,0
|
|
20250120,185600,3700090630,6780,6780,6780,6780,0
|
|
20250120,185500,3700090630,6780,6780,6780,6780,0
|
|
20250120,185400,3700090630,6780,6780,6780,6780,0
|
|
20250120,185300,3700090630,6780,6780,6780,6780,0
|
|
20250120,185200,3700090630,6780,6780,6780,6780,0
|
|
20250120,185100,3700090630,6780,6780,6780,6780,0
|
|
20250120,185000,3700090630,6780,6780,6780,6780,0
|
|
20250120,184900,3700090630,6780,6780,6780,6780,0
|
|
20250120,184800,3700090630,6780,6780,6780,6780,0
|
|
20250120,184700,3700090630,6780,6780,6780,6780,0
|
|
20250120,184600,3700090630,6780,6780,6780,6780,0
|
|
20250120,184500,3700090630,6780,6780,6780,6780,0
|
|
20250120,184400,3700090630,6780,6780,6780,6780,0
|
|
20250120,184300,3700090630,6780,6780,6780,6780,0
|
|
20250120,184200,3700090630,6780,6780,6780,6780,0
|
|
20250120,184100,3700090630,6780,6780,6780,6780,0
|
|
20250120,184000,3700090630,6780,6780,6780,6780,0
|
|
20250120,183900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,183800,3700090630,6780,6780,6780,6780,0
|
|
20250120,183700,3700090630,6780,6780,6780,6780,0
|
|
20250120,183600,3700090630,6780,6780,6780,6780,0
|
|
20250120,183500,3700090630,6780,6780,6780,6780,0
|
|
20250120,183400,3700090630,6780,6780,6780,6780,0
|
|
20250120,183300,3700090630,6780,6780,6780,6780,0
|
|
20250120,183200,3700090630,6780,6780,6780,6780,0
|
|
20250120,183100,3700090630,6780,6780,6780,6780,0
|
|
20250120,183000,3700090630,6780,6780,6780,6780,0
|
|
20250120,182900,3700090630,6780,6780,6780,6780,0
|
|
20250120,182800,3700090630,6780,6780,6780,6780,0
|
|
20250120,182700,3700090630,6780,6780,6780,6780,0
|
|
20250120,182600,3700090630,6780,6780,6780,6780,0
|
|
20250120,182500,3700090630,6780,6780,6780,6780,0
|
|
20250120,182400,3700090630,6780,6780,6780,6780,0
|
|
20250120,182300,3700090630,6780,6780,6780,6780,0
|
|
20250120,182200,3700090630,6780,6780,6780,6780,0
|
|
20250120,182100,3700090630,6780,6780,6780,6780,0
|
|
20250120,182000,3700090630,6780,6780,6780,6780,0
|
|
20250120,181900,3700090630,6780,6780,6780,6780,0
|
|
20250120,181800,3700090630,6780,6780,6780,6780,0
|
|
20250120,181700,3700090630,6780,6780,6780,6780,0
|
|
20250120,181600,3700090630,6780,6780,6780,6780,0
|
|
20250120,181500,3700090630,6780,6780,6780,6780,0
|
|
20250120,181400,3700090630,6780,6780,6780,6780,0
|
|
20250120,181300,3700090630,6780,6780,6780,6780,0
|
|
20250120,181200,3700090630,6780,6780,6780,6780,0
|
|
20250120,181100,3700090630,6780,6780,6780,6780,0
|
|
20250120,181000,3700090630,6780,6780,6780,6780,0
|
|
20250120,180900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,180800,3700090630,6780,6780,6780,6780,0
|
|
20250120,180700,3700090630,6780,6780,6780,6780,0
|
|
20250120,180600,3700090630,6780,6780,6780,6780,0
|
|
20250120,180500,3700090630,6780,6780,6780,6780,0
|
|
20250120,180400,3700090630,6780,6780,6780,6780,0
|
|
20250120,180300,3700090630,6780,6780,6780,6780,0
|
|
20250120,180200,3700090630,6780,6780,6780,6780,0
|
|
20250120,180100,3700090630,6780,6780,6780,6780,0
|
|
20250120,180000,3700090630,6780,6780,6780,6780,0
|
|
20250120,175900,3700090630,6780,6780,6780,6780,0
|
|
20250120,175800,3700090630,6780,6780,6780,6780,0
|
|
20250120,175700,3700090630,6780,6780,6780,6780,0
|
|
20250120,175600,3700090630,6780,6780,6780,6780,0
|
|
20250120,175500,3700090630,6780,6780,6780,6780,0
|
|
20250120,175400,3700090630,6780,6780,6780,6780,0
|
|
20250120,175300,3700090630,6780,6780,6780,6780,0
|
|
20250120,175200,3700090630,6780,6780,6780,6780,0
|
|
20250120,175100,3700090630,6780,6780,6780,6780,0
|
|
20250120,175000,3700090630,6780,6780,6780,6780,0
|
|
20250120,174900,3700090630,6780,6780,6780,6780,0
|
|
20250120,174800,3700090630,6780,6780,6780,6780,0
|
|
20250120,174700,3700090630,6780,6780,6780,6780,0
|
|
20250120,174600,3700090630,6780,6780,6780,6780,0
|
|
20250120,174500,3700090630,6780,6780,6780,6780,0
|
|
20250120,174400,3700090630,6780,6780,6780,6780,0
|
|
20250120,174300,3700090630,6780,6780,6780,6780,0
|
|
20250120,174200,3700090630,6780,6780,6780,6780,0
|
|
20250120,174100,3700090630,6780,6780,6780,6780,0
|
|
20250120,174000,3700090630,6780,6780,6780,6780,0
|
|
20250120,173900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,173800,3700090630,6780,6780,6780,6780,0
|
|
20250120,173700,3700090630,6780,6780,6780,6780,0
|
|
20250120,173600,3700090630,6780,6780,6780,6780,0
|
|
20250120,173500,3700090630,6780,6780,6780,6780,0
|
|
20250120,173400,3700090630,6780,6780,6780,6780,0
|
|
20250120,173300,3700090630,6780,6780,6780,6780,0
|
|
20250120,173200,3700090630,6780,6780,6780,6780,0
|
|
20250120,173100,3700090630,6780,6780,6780,6780,0
|
|
20250120,173000,3700090630,6780,6780,6780,6780,0
|
|
20250120,172900,3700090630,6780,6780,6780,6780,0
|
|
20250120,172800,3700090630,6780,6780,6780,6780,0
|
|
20250120,172700,3700090630,6780,6780,6780,6780,0
|
|
20250120,172600,3700090630,6780,6780,6780,6780,0
|
|
20250120,172500,3700090630,6780,6780,6780,6780,0
|
|
20250120,172400,3700090630,6780,6780,6780,6780,0
|
|
20250120,172300,3700090630,6780,6780,6780,6780,0
|
|
20250120,172200,3700090630,6780,6780,6780,6780,0
|
|
20250120,172100,3700090630,6780,6780,6780,6780,0
|
|
20250120,172000,3700090630,6780,6780,6780,6780,0
|
|
20250120,171900,3700090630,6780,6780,6780,6780,0
|
|
20250120,171800,3700090630,6780,6780,6780,6780,0
|
|
20250120,171700,3700090630,6780,6780,6780,6780,0
|
|
20250120,171600,3700090630,6780,6780,6780,6780,0
|
|
20250120,171500,3700090630,6780,6780,6780,6780,0
|
|
20250120,171400,3700090630,6780,6780,6780,6780,0
|
|
20250120,171300,3700090630,6780,6780,6780,6780,0
|
|
20250120,171200,3700090630,6780,6780,6780,6780,0
|
|
20250120,171100,3700090630,6780,6780,6780,6780,0
|
|
20250120,171000,3700090630,6780,6780,6780,6780,0
|
|
20250120,170900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,170800,3700090630,6780,6780,6780,6780,0
|
|
20250120,170700,3700090630,6780,6780,6780,6780,0
|
|
20250120,170600,3700090630,6780,6780,6780,6780,0
|
|
20250120,170500,3700090630,6780,6780,6780,6780,0
|
|
20250120,170400,3700090630,6780,6780,6780,6780,0
|
|
20250120,170300,3700090630,6780,6780,6780,6780,0
|
|
20250120,170200,3700090630,6780,6780,6780,6780,0
|
|
20250120,170100,3700090630,6780,6780,6780,6780,0
|
|
20250120,170000,3700090630,6780,6780,6780,6780,0
|
|
20250120,165900,3700090630,6780,6780,6780,6780,0
|
|
20250120,165800,3700090630,6780,6780,6780,6780,0
|
|
20250120,165700,3700090630,6780,6780,6780,6780,0
|
|
20250120,165600,3700090630,6780,6780,6780,6780,0
|
|
20250120,165500,3700090630,6780,6780,6780,6780,0
|
|
20250120,165400,3700090630,6780,6780,6780,6780,0
|
|
20250120,165300,3700090630,6780,6780,6780,6780,0
|
|
20250120,165200,3700090630,6780,6780,6780,6780,0
|
|
20250120,165100,3700090630,6780,6780,6780,6780,0
|
|
20250120,165000,3700090630,6780,6780,6780,6780,0
|
|
20250120,164900,3700090630,6780,6780,6780,6780,0
|
|
20250120,164800,3700090630,6780,6780,6780,6780,0
|
|
20250120,164700,3700090630,6780,6780,6780,6780,0
|
|
20250120,164600,3700090630,6780,6780,6780,6780,0
|
|
20250120,164500,3700090630,6780,6780,6780,6780,0
|
|
20250120,164400,3700090630,6780,6780,6780,6780,0
|
|
20250120,164300,3700090630,6780,6780,6780,6780,0
|
|
20250120,164200,3700090630,6780,6780,6780,6780,0
|
|
20250120,164100,3700090630,6780,6780,6780,6780,0
|
|
20250120,164000,3700090630,6780,6780,6780,6780,0
|
|
20250120,163900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,163800,3700090630,6780,6780,6780,6780,0
|
|
20250120,163700,3700090630,6780,6780,6780,6780,0
|
|
20250120,163600,3700090630,6780,6780,6780,6780,0
|
|
20250120,163500,3700090630,6780,6780,6780,6780,0
|
|
20250120,163400,3700090630,6780,6780,6780,6780,0
|
|
20250120,163300,3700090630,6780,6780,6780,6780,0
|
|
20250120,163200,3700090630,6780,6780,6780,6780,0
|
|
20250120,163100,3700090630,6780,6780,6780,6780,0
|
|
20250120,163000,3700090630,6780,6780,6780,6780,0
|
|
20250120,162900,3700090630,6780,6780,6780,6780,0
|
|
20250120,162800,3700090630,6780,6780,6780,6780,0
|
|
20250120,162700,3700090630,6780,6780,6780,6780,0
|
|
20250120,162600,3700090630,6780,6780,6780,6780,0
|
|
20250120,162500,3700090630,6780,6780,6780,6780,0
|
|
20250120,162400,3700090630,6780,6780,6780,6780,0
|
|
20250120,162300,3700090630,6780,6780,6780,6780,0
|
|
20250120,162200,3700090630,6780,6780,6780,6780,0
|
|
20250120,162100,3700090630,6780,6780,6780,6780,0
|
|
20250120,162000,3700090630,6780,6780,6780,6780,0
|
|
20250120,161900,3700090630,6780,6780,6780,6780,0
|
|
20250120,161800,3700090630,6780,6780,6780,6780,0
|
|
20250120,161700,3700090630,6780,6780,6780,6780,0
|
|
20250120,161600,3700090630,6780,6780,6780,6780,0
|
|
20250120,161500,3700090630,6780,6780,6780,6780,0
|
|
20250120,161400,3700090630,6780,6780,6780,6780,0
|
|
20250120,161300,3700090630,6780,6780,6780,6780,0
|
|
20250120,161200,3700090630,6780,6780,6780,6780,0
|
|
20250120,161100,3700090630,6780,6780,6780,6780,0
|
|
20250120,161000,3700090630,6780,6780,6780,6780,0
|
|
20250120,160900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,160800,3700090630,6780,6780,6780,6780,0
|
|
20250120,160700,3700090630,6780,6780,6780,6780,0
|
|
20250120,160600,3700090630,6780,6780,6780,6780,0
|
|
20250120,160500,3700090630,6780,6780,6780,6780,0
|
|
20250120,160400,3700090630,6780,6780,6780,6780,0
|
|
20250120,160300,3700090630,6780,6780,6780,6780,0
|
|
20250120,160200,3700090630,6780,6780,6780,6780,0
|
|
20250120,160100,3700090630,6780,6780,6780,6780,0
|
|
20250120,160000,3700090630,6780,6780,6780,6780,0
|
|
20250120,155900,3700090630,6780,6780,6780,6780,0
|
|
20250120,155800,3700090630,6780,6780,6780,6780,0
|
|
20250120,155700,3700090630,6780,6780,6780,6780,0
|
|
20250120,155600,3700090630,6780,6780,6780,6780,0
|
|
20250120,155500,3700090630,6780,6780,6780,6780,0
|
|
20250120,155400,3700090630,6780,6780,6780,6780,0
|
|
20250120,155300,3700090630,6780,6780,6780,6780,0
|
|
20250120,155200,3700090630,6780,6780,6780,6780,0
|
|
20250120,155100,3700090630,6780,6780,6780,6780,0
|
|
20250120,155000,3700090630,6780,6780,6780,6780,0
|
|
20250120,154900,3700090630,6780,6780,6780,6780,0
|
|
20250120,154800,3700090630,6780,6780,6780,6780,0
|
|
20250120,154700,3700090630,6780,6780,6780,6780,0
|
|
20250120,154600,3700090630,6780,6780,6780,6780,0
|
|
20250120,154500,3700090630,6780,6780,6780,6780,0
|
|
20250120,154400,3700090630,6780,6780,6780,6780,0
|
|
20250120,154300,3700090630,6780,6780,6780,6780,0
|
|
20250120,154200,3700090630,6780,6780,6780,6780,0
|
|
20250120,154100,3700090630,6780,6780,6780,6780,0
|
|
20250120,154000,3700090630,6780,6780,6780,6780,0
|
|
20250120,153900,3700090630,6780,6780,6780,6780,8304
|
|
20250120,153800,3700090630,6780,6780,6780,6780,0
|
|
20250120,153700,3700090630,6780,6780,6780,6780,0
|
|
20250120,153600,3700090630,6780,6780,6780,6780,0
|
|
20250120,153500,3700090630,6780,6780,6780,6780,0
|
|
20250120,153400,3700090630,6780,6780,6780,6780,0
|
|
20250120,153300,3700090630,6780,6780,6780,6780,0
|
|
20250120,153200,3700090630,6780,6780,6780,6780,0
|
|
20250120,153100,3700090630,6780,6780,6780,6780,0
|
|
20250120,153000,3700090630,6780,6780,6780,6780,8304
|
|
20250120,152900,3643789510,6780,6780,6780,6780,0
|
|
20250120,152800,3643789510,6780,6780,6780,6780,0
|
|
20250120,152700,3643789510,6780,6780,6780,6780,0
|
|
20250120,152600,3643789510,6780,6780,6780,6780,0
|
|
20250120,152500,3643789510,6780,6780,6780,6780,0
|
|
20250120,152400,3643789510,6780,6780,6780,6780,0
|
|
20250120,152300,3643789510,6780,6780,6780,6780,0
|
|
20250120,152200,3643789510,6780,6780,6780,6780,0
|
|
20250120,152100,3643789510,6780,6780,6780,6780,0
|
|
20250120,152000,3643789510,6780,6780,6780,6780,0
|
|
20250120,151900,3643789510,6780,6750,6780,6750,3400
|
|
20250120,151800,3620797280,6750,6740,6750,6740,1611
|
|
20250120,151700,3609939130,6740,6750,6750,6730,514
|
|
20250120,151600,3606475460,6750,6750,6750,6730,1038
|
|
20250120,151500,3599488960,6750,6740,6760,6740,1758
|
|
20250120,151400,3587626350,6750,6760,6760,6750,76
|
|
20250120,151300,3587112960,6740,6760,6760,6740,285
|
|
20250120,151200,3585189700,6760,6760,6760,6750,202
|
|
20250120,151100,3583825820,6750,6750,6760,6750,349
|
|
20250120,151000,3581470050,6750,6730,6750,6730,4995
|
|
20250120,150900,3547811110,6730,6730,6730,6730,11
|
|
20250120,150800,3547737080,6730,6730,6740,6730,592
|
|
20250120,150700,3543752700,6740,6740,6740,6740,150
|
|
20250120,150600,3542741700,6740,6750,6750,6740,48
|
|
20250120,150500,3542417810,6740,6740,6740,6740,1101
|
|
20250120,150400,3534997070,6740,6760,6760,6730,10359
|
|
20250120,150300,3465240460,6760,6750,6760,6750,436
|
|
20250120,150200,3462296210,6760,6760,6760,6760,75
|
|
20250120,150100,3461789210,6760,6760,6760,6750,202
|
|
20250120,150000,3460424040,6760,6760,6760,6750,294
|
|
20250120,145900,3458436710,6760,6750,6760,6750,724
|
|
20250120,145800,3453546990,6760,6750,6760,6750,586
|
|
20250120,145700,3449589710,6760,6770,6770,6750,633
|
|
20250120,145600,3445309530,6760,6770,6780,6760,1453
|
|
20250120,145500,3435477770,6770,6750,6780,6750,1393
|
|
20250120,145400,3426055300,6770,6750,6770,6750,1302
|
|
20250120,145300,3417253780,6750,6750,6750,6750,588
|
|
20250120,145200,3413284780,6750,6760,6760,6750,209
|
|
20250120,145100,3411873650,6760,6770,6770,6750,1418
|
|
20250120,145000,3402294850,6770,6760,6780,6760,957
|
|
20250120,144900,3395820370,6770,6770,6780,6770,1249
|
|
20250120,144800,3387363420,6780,6780,6780,6770,1175
|
|
20250120,144700,3379397090,6780,6750,6780,6750,1015
|
|
20250120,144600,3372525610,6760,6750,6760,6750,2795
|
|
20250120,144500,3353642800,6750,6730,6770,6730,15321
|
|
20250120,144400,3250161350,6720,6720,6720,6720,1296
|
|
20250120,144300,3241452230,6730,6730,6740,6720,1117
|
|
20250120,144200,3233934320,6720,6720,6730,6710,1680
|
|
20250120,144100,3222643540,6720,6720,6720,6720,478
|
|
20250120,144000,3219431380,6720,6730,6730,6720,443
|
|
20250120,143900,3216454110,6730,6720,6730,6720,704
|
|
20250120,143800,3211722860,6720,6710,6720,6710,406
|
|
20250120,143700,3208998540,6700,6730,6740,6700,4323
|
|
20250120,143600,3179966050,6740,6740,6740,6730,204
|
|
20250120,143500,3178591260,6740,6750,6750,6740,1804
|
|
20250120,143400,3166418320,6750,6730,6750,6720,5843
|
|
20250120,143300,3127078990,6720,6710,6720,6710,1756
|
|
20250120,143200,3115283780,6720,6700,6720,6700,913
|
|
20250120,143100,3109161150,6700,6700,6710,6700,689
|
|
20250120,143000,3104544230,6690,6690,6700,6690,857
|
|
20250120,142900,3098810520,6700,6680,6710,6680,2417
|
|
20250120,142800,3082638700,6650,6660,6670,6650,1808
|
|
20250120,142700,3070587490,6670,6670,6670,6640,872
|
|
20250120,142600,3064779120,6680,6680,6680,6670,481
|
|
20250120,142500,3061569700,6670,6680,6680,6670,445
|
|
20250120,142400,3058601160,6680,6680,6680,6670,90
|
|
20250120,142300,3058000020,6680,6680,6690,6680,1028
|
|
20250120,142200,3051126760,6680,6690,6700,6660,2199
|
|
20250120,142100,3036427130,6700,6640,6700,6640,11842
|
|
20250120,142000,2957408740,6660,6660,6660,6650,7672
|
|
20250120,141900,2906368080,6660,6650,6660,6650,407
|
|
20250120,141800,2903661520,6650,6660,6660,6650,417
|
|
20250120,141700,2900888420,6650,6650,6660,6650,1395
|
|
20250120,141600,2891606790,6650,6670,6670,6650,131
|
|
20250120,141500,2890734010,6670,6670,6670,6660,716
|
|
20250120,141400,2885961400,6670,6680,6680,6670,59
|
|
20250120,141300,2885567340,6680,6670,6680,6660,927
|
|
20250120,141200,2879391430,6670,6680,6680,6670,416
|
|
20250120,141100,2876616660,6680,6680,6680,6680,406
|
|
20250120,141000,2873904580,6680,6680,6680,6680,406
|
|
20250120,140900,2871192500,6690,6670,6700,6660,1280
|
|
20250120,140800,2862634090,6650,6660,6680,6650,5416
|
|
20250120,140700,2826482900,6660,6660,6660,6660,416
|
|
20250120,140600,2823712340,6660,6660,6660,6660,417
|
|
20250120,140500,2820935120,6660,6660,6660,6660,406
|
|
20250120,140400,2818231160,6660,6660,6670,6660,415
|
|
20250120,140300,2815467170,6660,6650,6660,6640,1693
|
|
20250120,140200,2804192380,6640,6640,6650,6640,407
|
|
20250120,140100,2801489890,6640,6640,6650,6640,609
|
|
20250120,140000,2797446040,6650,6640,6650,6630,706
|
|
20250120,135900,2792756460,6650,6650,6650,6650,0
|
|
20250120,135800,2792756460,6650,6640,6650,6640,110
|
|
20250120,135700,2792026050,6640,6640,6640,6640,120
|
|
20250120,135600,2791229250,6650,6640,6650,6640,308
|
|
20250120,135500,2789183050,6650,6640,6650,6640,123
|
|
20250120,135400,2788366270,6640,6640,6640,6640,123
|
|
20250120,135300,2787549550,6640,6630,6640,6630,699
|
|
20250120,135200,2782908250,6640,6640,6640,6640,49
|
|
20250120,135100,2782582890,6640,6640,6640,6640,126
|
|
20250120,135000,2781746250,6640,6650,6650,6640,480
|
|
20250120,134900,2778558950,6650,6650,6650,6650,110
|
|
20250120,134800,2777827450,6650,6670,6670,6650,175
|
|
20250120,134700,2776660410,6660,6660,6660,6660,1337
|
|
20250120,134600,2767755990,6650,6650,6650,6650,109
|
|
20250120,134500,2767031140,6650,6650,6660,6650,148
|
|
20250120,134400,2766046720,6650,6650,6650,6650,110
|
|
20250120,134300,2765315220,6650,6670,6670,6650,1362
|
|
20250120,134200,2756256530,6660,6670,6670,6660,3253
|
|
20250120,134100,2734563980,6670,6670,6670,6650,611
|
|
20250120,134000,2730489770,6660,6660,6660,6650,110
|
|
20250120,133900,2729757230,6660,6660,6660,6650,120
|
|
20250120,133800,2728958140,6660,6650,6660,6650,609
|
|
20250120,133700,2724903240,6650,6660,6660,6650,7
|
|
20250120,133600,2724856680,6650,6640,6650,6640,132
|
|
20250120,133500,2723979100,6650,6640,6660,6640,227
|
|
20250120,133400,2722470450,6650,6630,6650,6630,2720
|
|
20250120,133300,2704429540,6650,6640,6660,6630,1537
|
|
20250120,133200,2694222870,6650,6650,6660,6650,17
|
|
20250120,133100,2694109810,6650,6650,6670,6640,846
|
|
20250120,133000,2688486630,6660,6670,6670,6650,1064
|
|
20250120,132900,2681407090,6660,6660,6670,6650,716
|
|
20250120,132800,2676641510,6660,6670,6680,6660,1795
|
|
20250120,132700,2664670760,6660,6660,6660,6650,2020
|
|
20250120,132600,2651222980,6660,6670,6670,6660,115
|
|
20250120,132500,2650455990,6680,6680,6680,6680,655
|
|
20250120,132400,2646080590,6680,6680,6690,6680,230
|
|
20250120,132300,2644543110,6680,6680,6680,6680,110
|
|
20250120,132200,2643808310,6680,6690,6690,6680,183
|
|
20250120,132100,2642585130,6680,6680,6680,6680,125
|
|
20250120,132000,2641750130,6680,6690,6690,6680,111
|
|
20250120,131900,2641008640,6680,6680,6680,6680,109
|
|
20250120,131800,2640280520,6680,6670,6680,6670,398
|
|
20250120,131700,2637622870,6680,6680,6690,6670,1118
|
|
20250120,131600,2630159610,6680,6700,6700,6680,20
|
|
20250120,131500,2630025860,6690,6680,6690,6680,1619
|
|
20250120,131400,2619206070,6680,6700,6700,6680,1737
|
|
20250120,131300,2607595530,6690,6690,6700,6690,111
|
|
20250120,131200,2606852930,6690,6690,6700,6690,743
|
|
20250120,131100,2601882250,6690,6680,6690,6680,737
|
|
20250120,131000,2596953450,6680,6700,6700,6680,1020
|
|
20250120,130900,2590139700,6690,6680,6690,6680,121
|
|
20250120,130800,2589331410,6690,6680,6690,6680,115
|
|
20250120,130700,2588563150,6690,6690,6690,6680,1109
|
|
20250120,130600,2581148940,6690,6700,6700,6690,1162
|
|
20250120,130500,2573375150,6690,6700,6700,6690,996
|
|
20250120,130400,2566711900,6690,6690,6690,6690,110
|
|
20250120,130300,2565976000,6700,6690,6700,6690,7
|
|
20250120,130200,2565929160,6690,6690,6700,6690,280
|
|
20250120,130100,2564055950,6690,6690,6700,6680,377
|
|
20250120,130000,2561533990,6690,6690,6690,6680,679
|
|
20250120,125900,2556992610,6680,6680,6690,6680,116
|
|
20250120,125800,2556217720,6690,6670,6690,6670,158
|
|
20250120,125700,2555163410,6670,6660,6670,6650,1000
|
|
20250120,125600,2548496560,6670,6670,6670,6670,17
|
|
20250120,125500,2548383170,6670,6670,6670,6670,109
|
|
20250120,125400,2547656140,6680,6670,6680,6660,299
|
|
20250120,125300,2545661860,6680,6670,6680,6670,340
|
|
20250120,125200,2543391700,6670,6670,6670,6670,109
|
|
20250120,125100,2542664670,6670,6680,6680,6670,1961
|
|
20250120,125000,2529566320,6690,6680,6690,6680,444
|
|
20250120,124900,2526599220,6680,6680,6690,6680,1909
|
|
20250120,124800,2513831190,6680,6670,6690,6660,472
|
|
20250120,124700,2510679590,6680,6670,6690,6670,4248
|
|
20250120,124600,2482323460,6660,6660,6660,6660,110
|
|
20250120,124500,2481590860,6660,6650,6660,6650,492
|
|
20250120,124400,2478315790,6650,6650,6660,6650,795
|
|
20250120,124300,2473028920,6650,6650,6650,6650,110
|
|
20250120,124200,2472297420,6650,6660,6660,6650,211
|
|
20250120,124100,2470893210,6660,6640,6660,6640,1057
|
|
20250120,124000,2463862810,6640,6630,6640,6630,719
|
|
20250120,123900,2459088710,6630,6650,6650,6630,126
|
|
20250120,123800,2458253010,6640,6640,6650,6640,551
|
|
20250120,123700,2454589960,6640,6640,6640,6640,109
|
|
20250120,123600,2453866200,6640,6630,6640,6630,219
|
|
20250120,123500,2452413120,6640,6640,6640,6640,221
|
|
20250120,123400,2450945680,6650,6640,6650,6640,110
|
|
20250120,123300,2450215270,6640,6640,6650,6640,134
|
|
20250120,123200,2449325500,6640,6640,6640,6640,110
|
|
20250120,123100,2448595100,6650,6640,6650,6640,688
|
|
20250120,123000,2444020990,6630,6640,6650,6620,1246
|
|
20250120,122900,2435760760,6640,6640,6640,6640,6
|
|
20250120,122800,2435720920,6640,6650,6650,6640,126
|
|
20250120,122700,2434884060,6650,6650,6650,6640,216
|
|
20250120,122600,2433448720,6650,6660,6660,6650,188
|
|
20250120,122500,2432197730,6660,6640,6660,6640,2941
|
|
20250120,122400,2412637870,6630,6630,6630,6620,216
|
|
20250120,122300,2411206240,6630,6630,6640,6630,124
|
|
20250120,122200,2410383970,6630,6630,6630,6630,110
|
|
20250120,122100,2409654670,6640,6630,6640,6630,721
|
|
20250120,122000,2404868460,6630,6610,6630,6600,3010
|
|
20250120,121900,2384987210,6630,6630,6630,6620,109
|
|
20250120,121800,2384264600,6630,6620,6630,6610,216
|
|
20250120,121700,2382834720,6610,6630,6630,6610,1506
|
|
20250120,121600,2372875670,6630,6630,6630,6630,109
|
|
20250120,121500,2372153000,6630,6620,6630,6620,217
|
|
20250120,121400,2370715360,6630,6620,6630,6620,936
|
|
20250120,121300,2364510710,6620,6620,6630,6620,22
|
|
20250120,121200,2364364970,6630,6630,6630,6620,216
|
|
20250120,121100,2362933680,6630,6640,6640,6630,112
|
|
20250120,121000,2362191040,6640,6640,6640,6630,1410
|
|
20250120,120900,2352841640,6630,6630,6630,6630,217
|
|
20250120,120800,2351402930,6630,6630,6630,6630,110
|
|
20250120,120700,2350673630,6630,6630,6630,6630,109
|
|
20250120,120600,2349950960,6640,6630,6640,6630,115
|
|
20250120,120500,2349188440,6630,6630,6630,6630,109
|
|
20250120,120400,2348465770,6640,6640,6640,6640,114
|
|
20250120,120300,2347708810,6640,6640,6650,6640,368
|
|
20250120,120200,2345263840,6640,6640,6640,6640,109
|
|
20250120,120100,2344540080,6640,6640,6640,6640,111
|
|
20250120,120000,2343803040,6640,6640,6650,6640,835
|
|
20250120,115900,2338256540,6640,6640,6640,6640,103
|
|
20250120,115800,2337572620,6640,6640,6650,6640,111
|
|
20250120,115700,2336835570,6630,6630,6640,6630,218
|
|
20250120,115600,2335390220,6630,6630,6630,6630,109
|
|
20250120,115500,2334667550,6630,6640,6640,6630,191
|
|
20250120,115400,2333399370,6630,6630,6640,6630,326
|
|
20250120,115300,2331236720,6660,6640,6660,6630,23
|
|
20250120,115200,2331084020,6640,6620,6640,6620,419
|
|
20250120,115100,2328303020,6620,6620,6620,6610,218
|
|
20250120,115000,2326860940,6620,6610,6620,6610,110
|
|
20250120,114900,2326132800,6620,6620,6630,6620,1381
|
|
20250120,114800,2316988480,6610,6620,6620,6610,637
|
|
20250120,114700,2312776710,6610,6610,6610,6610,110
|
|
20250120,114600,2312049610,6620,6620,6620,6620,109
|
|
20250120,114500,2311328030,6630,6620,6630,6610,526
|
|
20250120,114400,2307845170,6620,6610,6620,6610,219
|
|
20250120,114300,2306396480,6610,6630,6630,6580,10597
|
|
20250120,114200,2236509070,6630,6630,6630,6620,216
|
|
20250120,114100,2235078070,6620,6620,6620,6620,1119
|
|
20250120,114000,2227670290,6620,6620,6620,6620,133
|
|
20250120,113900,2226789830,6620,6620,6620,6620,218
|
|
20250120,113800,2225346670,6620,6620,6620,6620,1337
|
|
20250120,113700,2216495730,6610,6610,6610,6610,393
|
|
20250120,113600,2213898000,6610,6610,6610,6600,2225
|
|
20250120,113500,2199191840,6610,6600,6610,6600,109
|
|
20250120,113400,2198472380,6600,6610,6610,6600,40110
|
|
20250120,113300,1933715720,6610,6610,6610,6610,218
|
|
20250120,113200,1932274740,6620,6620,6620,6620,225
|
|
20250120,113100,1930785240,6620,6620,6620,6620,119
|
|
20250120,113000,1929997460,6620,6620,6620,6620,925
|
|
20250120,112900,1923873960,6620,6620,6620,6620,502
|
|
20250120,112800,1920550720,6620,6620,6620,6620,109
|
|
20250120,112700,1919829140,6620,6630,6630,6620,475
|
|
20250120,112600,1916681030,6630,6630,6630,6630,115
|
|
20250120,112500,1915918580,6630,6630,6630,6630,109
|
|
20250120,112400,1915195910,6630,6630,6630,6630,228
|
|
20250120,112300,1913684270,6630,6630,6630,6630,110
|
|
20250120,112200,1912954970,6640,6630,6640,6630,453
|
|
20250120,112100,1909951060,6630,6630,6630,6620,125
|
|
20250120,112000,1909123300,6620,6630,6630,6620,2029
|
|
20250120,111900,1895672060,6630,6650,6650,6630,2054
|
|
20250120,111800,1882035480,6660,6650,6660,6650,225
|
|
20250120,111700,1880539160,6660,6650,6660,6650,611
|
|
20250120,111600,1876470990,6650,6650,6650,6650,110
|
|
20250120,111500,1875739490,6660,6670,6670,6660,559
|
|
20250120,111400,1872016540,6660,6660,6670,6650,753
|
|
20250120,111300,1867002290,6660,6660,6660,6650,114
|
|
20250120,111200,1866244150,6660,6650,6660,6650,120
|
|
20250120,111100,1865446100,6650,6660,6660,6650,7
|
|
20250120,111000,1865399540,6650,6650,6650,6650,706
|
|
20250120,110900,1860704640,6650,6650,6660,6650,117
|
|
20250120,110800,1859926580,6650,6650,6650,6650,12
|
|
20250120,110700,1859846780,6660,6650,6660,6650,7
|
|
20250120,110600,1859800220,6660,6650,6660,6650,153
|
|
20250120,110500,1858782400,6660,6650,6660,6650,7
|
|
20250120,110400,1858735840,6650,6650,6650,6650,318
|
|
20250120,110300,1856621140,6660,6670,6670,6650,118
|
|
20250120,110200,1855836350,6660,6670,6670,6660,1352
|
|
20250120,110100,1846818570,6670,6670,6680,6670,104
|
|
20250120,110000,1846124880,6680,6670,6680,6670,130
|
|
20250120,105900,1845257730,6670,6670,6680,6670,92
|
|
20250120,105800,1844643950,6670,6660,6670,6660,1007
|
|
20250120,105700,1837937320,6670,6660,6670,6660,1225
|
|
20250120,105600,1829767730,6670,6660,6670,6660,981
|
|
20250120,105500,1823225530,6650,6650,6650,6650,16
|
|
20250120,105400,1823119130,6650,6660,6660,6650,324
|
|
20250120,105300,1820962330,6660,6650,6660,6650,1289
|
|
20250120,105200,1812382650,6640,6640,6640,6640,6
|
|
20250120,105100,1812342810,6640,6650,6650,6630,1266
|
|
20250120,105000,1803932090,6650,6650,6650,6650,462
|
|
20250120,104900,1800859790,6660,6650,6660,6650,1022
|
|
20250120,104800,1794063480,6650,6660,6670,6650,1628
|
|
20250120,104700,1783216670,6660,6660,6660,6650,1227
|
|
20250120,104600,1775044940,6660,6660,6660,6650,207
|
|
20250120,104500,1773667380,6660,6640,6660,6640,4106
|
|
20250120,104400,1746374810,6640,6630,6640,6630,16
|
|
20250120,104300,1746268630,6640,6630,6640,6630,7
|
|
20250120,104200,1746222210,6620,6600,6620,6600,1774
|
|
20250120,104100,1734498140,6600,6600,6610,6600,1007
|
|
20250120,104000,1727851930,6600,6600,6600,6600,1012
|
|
20250120,103900,1721172730,6610,6600,6610,6600,161
|
|
20250120,103800,1720110090,6610,6610,6610,6610,5
|
|
20250120,103700,1720077040,6610,6610,6610,6600,7
|
|
20250120,103600,1720030780,6600,6600,6610,6600,357
|
|
20250120,103500,1717672180,6610,6600,6610,6600,16
|
|
20250120,103400,1717566480,6600,6600,6610,6600,657
|
|
20250120,103300,1713230270,6600,6610,6610,6600,882
|
|
20250120,103200,1707403280,6610,6620,6620,6610,21
|
|
20250120,103100,1707264370,6610,6610,6610,6610,32
|
|
20250120,103000,1707052850,6630,6610,6630,6610,112
|
|
20250120,102900,1706312510,6620,6610,6620,6610,806
|
|
20250120,102800,1700976850,6620,6620,6620,6610,101
|
|
20250120,102700,1700308290,6620,6620,6630,6610,1334
|
|
20250120,102600,1691473380,6610,6610,6610,6610,376
|
|
20250120,102500,1688988020,6600,6610,6610,6600,344
|
|
20250120,102400,1686714370,6600,6600,6600,6590,916
|
|
20250120,102300,1680669880,6590,6590,6590,6590,6
|
|
20250120,102200,1680630340,6590,6590,6600,6590,2062
|
|
20250120,102100,1667041750,6600,6590,6600,6590,125
|
|
20250120,102000,1666217920,6600,6600,6600,6600,448
|
|
20250120,101900,1663261120,6600,6600,6600,6600,707
|
|
20250120,101800,1658594920,6610,6610,6610,6600,480
|
|
20250120,101700,1655423300,6600,6600,6610,6600,525
|
|
20250120,101600,1651958290,6610,6610,6610,6600,2313
|
|
20250120,101500,1636679410,6610,6630,6630,6610,623
|
|
20250120,101400,1632555790,6620,6620,6620,6620,7
|
|
20250120,101300,1632509450,6640,6630,6640,6620,957
|
|
20250120,101200,1626173840,6640,6640,6640,6630,681
|
|
20250120,101100,1621652870,6640,6640,6640,6640,7
|
|
20250120,101000,1621606390,6650,6650,6650,6650,968
|
|
20250120,100900,1615169190,6650,6640,6650,6640,2396
|
|
20250120,100800,1599240800,6640,6630,6640,6630,339
|
|
20250120,100700,1596993210,6630,6630,6630,6620,19
|
|
20250120,100600,1596867310,6620,6610,6630,6610,1768
|
|
20250120,100500,1585163430,6620,6630,6640,6620,10300
|
|
20250120,100400,1516941470,6630,6600,6630,6600,2765
|
|
20250120,100300,1498644350,6600,6600,6600,6600,819
|
|
20250120,100200,1493238950,6610,6610,6610,6600,536
|
|
20250120,100100,1489699970,6580,6590,6590,6580,1009
|
|
20250120,100000,1483051310,6590,6580,6590,6580,114
|
|
20250120,095900,1482301170,6600,6590,6600,6580,45
|
|
20250120,095800,1482004560,6580,6590,6590,6570,1646
|
|
20250120,095700,1471172930,6590,6600,6600,6580,311
|
|
20250120,095600,1469126380,6600,6610,6610,6590,1018
|
|
20250120,095500,1462407950,6610,6590,6620,6590,101
|
|
20250120,095400,1461741680,6590,6570,6590,6570,2185
|
|
20250120,095300,1447385560,6570,6610,6620,6570,1436
|
|
20250120,095200,1437928950,6610,6610,6620,6600,291
|
|
20250120,095100,1436005490,6610,6620,6620,6600,458
|
|
20250120,095000,1432980760,6620,6620,6620,6610,1637
|
|
20250120,094900,1422145280,6600,6580,6600,6570,7144
|
|
20250120,094800,1375038870,6590,6580,6590,6560,329
|
|
20250120,094700,1372875030,6570,6580,6580,6550,4912
|
|
20250120,094600,1340659960,6590,6570,6590,6570,3020
|
|
20250120,094500,1320782140,6560,6560,6570,6550,31074
|
|
20250120,094400,1117211740,6570,6570,6570,6570,166
|
|
20250120,094300,1116121120,6570,6570,6570,6570,1510
|
|
20250120,094200,1106200420,6580,6580,6580,6570,2387
|
|
20250120,094100,1090495250,6580,6580,6590,6580,13
|
|
20250120,094000,1090409700,6580,6580,6590,6570,12120
|
|
20250120,093900,1010654860,6590,6600,6600,6590,4674
|
|
20250120,093800,979850550,6600,6610,6610,6600,420
|
|
20250120,093700,977077420,6600,6600,6600,6600,87
|
|
20250120,093600,976503220,6600,6600,6610,6600,2395
|
|
20250120,093500,960672410,6610,6590,6610,6590,3368
|
|
20250120,093400,938452140,6590,6590,6590,6580,44
|
|
20250120,093300,938162230,6590,6600,6600,6580,772
|
|
20250120,093200,933072370,6590,6610,6610,6590,61
|
|
20250120,093100,932670340,6590,6590,6590,6580,4301
|
|
20250120,093000,904328260,6600,6580,6600,6560,4259
|
|
20250120,092900,876317400,6570,6570,6570,6570,358
|
|
20250120,092800,873965340,6570,6550,6570,6550,3778
|
|
20250120,092700,849167200,6550,6560,6560,6540,5369
|
|
20250120,092600,813990610,6550,6580,6580,6500,34019
|
|
20250120,092500,592095440,6570,6580,6580,6570,4377
|
|
20250120,092400,563337780,6580,6570,6580,6560,1887
|
|
20250120,092300,550936420,6570,6580,6580,6570,3975
|
|
20250120,092200,524808820,6590,6590,6600,6590,8
|
|
20250120,092100,524756090,6580,6590,6590,6580,89
|
|
20250120,092000,524170460,6580,6580,6580,6580,4129
|
|
20250120,091900,497001640,6580,6580,6590,6570,1520
|
|
20250120,091800,487002720,6580,6580,6590,6580,1048
|
|
20250120,091700,480100820,6580,6590,6590,6580,1339
|
|
20250120,091600,471284920,6590,6590,6590,6590,7
|
|
20250120,091500,471238790,6600,6600,6600,6580,930
|
|
20250120,091400,465106810,6600,6590,6600,6590,491
|
|
20250120,091300,461869550,6590,6600,6630,6590,3627
|
|
20250120,091200,437951910,6600,6630,6630,6590,13130
|
|
20250120,091100,351134220,6650,6630,6660,6620,8832
|
|
20250120,091000,292603260,6630,6620,6640,6620,544
|
|
20250120,090900,288996570,6620,6640,6640,6620,874
|
|
20250120,090800,283208690,6620,6640,6680,6620,2784
|
|
20250120,090700,264742620,6650,6630,6650,6620,1258
|
|
20250120,090600,256402110,6620,6680,6680,6620,4183
|
|
20250120,090500,228649510,6650,6600,6690,6590,7347
|
|
20250120,090400,179775490,6590,6610,6610,6590,3867
|
|
20250120,090300,154239130,6620,6630,6630,6600,5679
|
|
20250120,090200,116703730,6620,6630,6630,6610,8908
|
|
20250120,090100,57781060,6620,6620,6660,6610,5769
|
|
20250120,090000,19505370,6610,6700,6700,6610,2923
|