672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,200800,3745679870,6890,6890,6890,6890,0
|
|
20250123,200700,3745679870,6890,6890,6890,6890,0
|
|
20250123,200600,3745679870,6890,6890,6890,6890,0
|
|
20250123,200500,3745679870,6890,6890,6890,6890,0
|
|
20250123,200400,3745679870,6890,6890,6890,6890,0
|
|
20250123,200300,3745679870,6890,6890,6890,6890,0
|
|
20250123,200200,3745679870,6890,6890,6890,6890,0
|
|
20250123,200100,3745679870,6890,6890,6890,6890,0
|
|
20250123,200000,3745679870,6890,6890,6890,6890,0
|
|
20250123,195900,3745679870,6890,6890,6890,6890,0
|
|
20250123,195800,3745679870,6890,6890,6890,6890,0
|
|
20250123,195700,3745679870,6890,6890,6890,6890,0
|
|
20250123,195600,3745679870,6890,6890,6890,6890,0
|
|
20250123,195500,3745679870,6890,6890,6890,6890,0
|
|
20250123,195400,3745679870,6890,6890,6890,6890,0
|
|
20250123,195300,3745679870,6890,6890,6890,6890,0
|
|
20250123,195200,3745679870,6890,6890,6890,6890,0
|
|
20250123,195100,3745679870,6890,6890,6890,6890,0
|
|
20250123,195000,3745679870,6890,6890,6890,6890,0
|
|
20250123,194900,3745679870,6890,6890,6890,6890,0
|
|
20250123,194800,3745679870,6890,6890,6890,6890,0
|
|
20250123,194700,3745679870,6890,6890,6890,6890,0
|
|
20250123,194600,3745679870,6890,6890,6890,6890,0
|
|
20250123,194500,3745679870,6890,6890,6890,6890,0
|
|
20250123,194400,3745679870,6890,6890,6890,6890,0
|
|
20250123,194300,3745679870,6890,6890,6890,6890,0
|
|
20250123,194200,3745679870,6890,6890,6890,6890,0
|
|
20250123,194100,3745679870,6890,6890,6890,6890,0
|
|
20250123,194000,3745679870,6890,6890,6890,6890,0
|
|
20250123,193900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,193800,3745679870,6890,6890,6890,6890,0
|
|
20250123,193700,3745679870,6890,6890,6890,6890,0
|
|
20250123,193600,3745679870,6890,6890,6890,6890,0
|
|
20250123,193500,3745679870,6890,6890,6890,6890,0
|
|
20250123,193400,3745679870,6890,6890,6890,6890,0
|
|
20250123,193300,3745679870,6890,6890,6890,6890,0
|
|
20250123,193200,3745679870,6890,6890,6890,6890,0
|
|
20250123,193100,3745679870,6890,6890,6890,6890,0
|
|
20250123,193000,3745679870,6890,6890,6890,6890,0
|
|
20250123,192900,3745679870,6890,6890,6890,6890,0
|
|
20250123,192800,3745679870,6890,6890,6890,6890,0
|
|
20250123,192700,3745679870,6890,6890,6890,6890,0
|
|
20250123,192600,3745679870,6890,6890,6890,6890,0
|
|
20250123,192500,3745679870,6890,6890,6890,6890,0
|
|
20250123,192400,3745679870,6890,6890,6890,6890,0
|
|
20250123,192300,3745679870,6890,6890,6890,6890,0
|
|
20250123,192200,3745679870,6890,6890,6890,6890,0
|
|
20250123,192100,3745679870,6890,6890,6890,6890,0
|
|
20250123,192000,3745679870,6890,6890,6890,6890,0
|
|
20250123,191900,3745679870,6890,6890,6890,6890,0
|
|
20250123,191800,3745679870,6890,6890,6890,6890,0
|
|
20250123,191700,3745679870,6890,6890,6890,6890,0
|
|
20250123,191600,3745679870,6890,6890,6890,6890,0
|
|
20250123,191500,3745679870,6890,6890,6890,6890,0
|
|
20250123,191400,3745679870,6890,6890,6890,6890,0
|
|
20250123,191300,3745679870,6890,6890,6890,6890,0
|
|
20250123,191200,3745679870,6890,6890,6890,6890,0
|
|
20250123,191100,3745679870,6890,6890,6890,6890,0
|
|
20250123,191000,3745679870,6890,6890,6890,6890,0
|
|
20250123,190900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,190800,3745679870,6890,6890,6890,6890,0
|
|
20250123,190700,3745679870,6890,6890,6890,6890,0
|
|
20250123,190600,3745679870,6890,6890,6890,6890,0
|
|
20250123,190500,3745679870,6890,6890,6890,6890,0
|
|
20250123,190400,3745679870,6890,6890,6890,6890,0
|
|
20250123,190300,3745679870,6890,6890,6890,6890,0
|
|
20250123,190200,3745679870,6890,6890,6890,6890,0
|
|
20250123,190100,3745679870,6890,6890,6890,6890,0
|
|
20250123,190000,3745679870,6890,6890,6890,6890,0
|
|
20250123,185900,3745679870,6890,6890,6890,6890,0
|
|
20250123,185800,3745679870,6890,6890,6890,6890,0
|
|
20250123,185700,3745679870,6890,6890,6890,6890,0
|
|
20250123,185600,3745679870,6890,6890,6890,6890,0
|
|
20250123,185500,3745679870,6890,6890,6890,6890,0
|
|
20250123,185400,3745679870,6890,6890,6890,6890,0
|
|
20250123,185300,3745679870,6890,6890,6890,6890,0
|
|
20250123,185200,3745679870,6890,6890,6890,6890,0
|
|
20250123,185100,3745679870,6890,6890,6890,6890,0
|
|
20250123,185000,3745679870,6890,6890,6890,6890,0
|
|
20250123,184900,3745679870,6890,6890,6890,6890,0
|
|
20250123,184800,3745679870,6890,6890,6890,6890,0
|
|
20250123,184700,3745679870,6890,6890,6890,6890,0
|
|
20250123,184600,3745679870,6890,6890,6890,6890,0
|
|
20250123,184500,3745679870,6890,6890,6890,6890,0
|
|
20250123,184400,3745679870,6890,6890,6890,6890,0
|
|
20250123,184300,3745679870,6890,6890,6890,6890,0
|
|
20250123,184200,3745679870,6890,6890,6890,6890,0
|
|
20250123,184100,3745679870,6890,6890,6890,6890,0
|
|
20250123,184000,3745679870,6890,6890,6890,6890,0
|
|
20250123,183900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,183800,3745679870,6890,6890,6890,6890,0
|
|
20250123,183700,3745679870,6890,6890,6890,6890,0
|
|
20250123,183600,3745679870,6890,6890,6890,6890,0
|
|
20250123,183500,3745679870,6890,6890,6890,6890,0
|
|
20250123,183400,3745679870,6890,6890,6890,6890,0
|
|
20250123,183300,3745679870,6890,6890,6890,6890,0
|
|
20250123,183200,3745679870,6890,6890,6890,6890,0
|
|
20250123,183100,3745679870,6890,6890,6890,6890,0
|
|
20250123,183000,3745679870,6890,6890,6890,6890,0
|
|
20250123,182900,3745679870,6890,6890,6890,6890,0
|
|
20250123,182800,3745679870,6890,6890,6890,6890,0
|
|
20250123,182700,3745679870,6890,6890,6890,6890,0
|
|
20250123,182600,3745679870,6890,6890,6890,6890,0
|
|
20250123,182500,3745679870,6890,6890,6890,6890,0
|
|
20250123,182400,3745679870,6890,6890,6890,6890,0
|
|
20250123,182300,3745679870,6890,6890,6890,6890,0
|
|
20250123,182200,3745679870,6890,6890,6890,6890,0
|
|
20250123,182100,3745679870,6890,6890,6890,6890,0
|
|
20250123,182000,3745679870,6890,6890,6890,6890,0
|
|
20250123,181900,3745679870,6890,6890,6890,6890,0
|
|
20250123,181800,3745679870,6890,6890,6890,6890,0
|
|
20250123,181700,3745679870,6890,6890,6890,6890,0
|
|
20250123,181600,3745679870,6890,6890,6890,6890,0
|
|
20250123,181500,3745679870,6890,6890,6890,6890,0
|
|
20250123,181400,3745679870,6890,6890,6890,6890,0
|
|
20250123,181300,3745679870,6890,6890,6890,6890,0
|
|
20250123,181200,3745679870,6890,6890,6890,6890,0
|
|
20250123,181100,3745679870,6890,6890,6890,6890,0
|
|
20250123,181000,3745679870,6890,6890,6890,6890,0
|
|
20250123,180900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,180800,3745679870,6890,6890,6890,6890,0
|
|
20250123,180700,3745679870,6890,6890,6890,6890,0
|
|
20250123,180600,3745679870,6890,6890,6890,6890,0
|
|
20250123,180500,3745679870,6890,6890,6890,6890,0
|
|
20250123,180400,3745679870,6890,6890,6890,6890,0
|
|
20250123,180300,3745679870,6890,6890,6890,6890,0
|
|
20250123,180200,3745679870,6890,6890,6890,6890,0
|
|
20250123,180100,3745679870,6890,6890,6890,6890,0
|
|
20250123,180000,3745679870,6890,6890,6890,6890,0
|
|
20250123,175900,3745679870,6890,6890,6890,6890,0
|
|
20250123,175800,3745679870,6890,6890,6890,6890,0
|
|
20250123,175700,3745679870,6890,6890,6890,6890,0
|
|
20250123,175600,3745679870,6890,6890,6890,6890,0
|
|
20250123,175500,3745679870,6890,6890,6890,6890,0
|
|
20250123,175400,3745679870,6890,6890,6890,6890,0
|
|
20250123,175300,3745679870,6890,6890,6890,6890,0
|
|
20250123,175200,3745679870,6890,6890,6890,6890,0
|
|
20250123,175100,3745679870,6890,6890,6890,6890,0
|
|
20250123,175000,3745679870,6890,6890,6890,6890,0
|
|
20250123,174900,3745679870,6890,6890,6890,6890,0
|
|
20250123,174800,3745679870,6890,6890,6890,6890,0
|
|
20250123,174700,3745679870,6890,6890,6890,6890,0
|
|
20250123,174600,3745679870,6890,6890,6890,6890,0
|
|
20250123,174500,3745679870,6890,6890,6890,6890,0
|
|
20250123,174400,3745679870,6890,6890,6890,6890,0
|
|
20250123,174300,3745679870,6890,6890,6890,6890,0
|
|
20250123,174200,3745679870,6890,6890,6890,6890,0
|
|
20250123,174100,3745679870,6890,6890,6890,6890,0
|
|
20250123,174000,3745679870,6890,6890,6890,6890,0
|
|
20250123,173900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,173800,3745679870,6890,6890,6890,6890,0
|
|
20250123,173700,3745679870,6890,6890,6890,6890,0
|
|
20250123,173600,3745679870,6890,6890,6890,6890,0
|
|
20250123,173500,3745679870,6890,6890,6890,6890,0
|
|
20250123,173400,3745679870,6890,6890,6890,6890,0
|
|
20250123,173300,3745679870,6890,6890,6890,6890,0
|
|
20250123,173200,3745679870,6890,6890,6890,6890,0
|
|
20250123,173100,3745679870,6890,6890,6890,6890,0
|
|
20250123,173000,3745679870,6890,6890,6890,6890,0
|
|
20250123,172900,3745679870,6890,6890,6890,6890,0
|
|
20250123,172800,3745679870,6890,6890,6890,6890,0
|
|
20250123,172700,3745679870,6890,6890,6890,6890,0
|
|
20250123,172600,3745679870,6890,6890,6890,6890,0
|
|
20250123,172500,3745679870,6890,6890,6890,6890,0
|
|
20250123,172400,3745679870,6890,6890,6890,6890,0
|
|
20250123,172300,3745679870,6890,6890,6890,6890,0
|
|
20250123,172200,3745679870,6890,6890,6890,6890,0
|
|
20250123,172100,3745679870,6890,6890,6890,6890,0
|
|
20250123,172000,3745679870,6890,6890,6890,6890,0
|
|
20250123,171900,3745679870,6890,6890,6890,6890,0
|
|
20250123,171800,3745679870,6890,6890,6890,6890,0
|
|
20250123,171700,3745679870,6890,6890,6890,6890,0
|
|
20250123,171600,3745679870,6890,6890,6890,6890,0
|
|
20250123,171500,3745679870,6890,6890,6890,6890,0
|
|
20250123,171400,3745679870,6890,6890,6890,6890,0
|
|
20250123,171300,3745679870,6890,6890,6890,6890,0
|
|
20250123,171200,3745679870,6890,6890,6890,6890,0
|
|
20250123,171100,3745679870,6890,6890,6890,6890,0
|
|
20250123,171000,3745679870,6890,6890,6890,6890,0
|
|
20250123,170900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,170800,3745679870,6890,6890,6890,6890,0
|
|
20250123,170700,3745679870,6890,6890,6890,6890,0
|
|
20250123,170600,3745679870,6890,6890,6890,6890,0
|
|
20250123,170500,3745679870,6890,6890,6890,6890,0
|
|
20250123,170400,3745679870,6890,6890,6890,6890,0
|
|
20250123,170300,3745679870,6890,6890,6890,6890,0
|
|
20250123,170200,3745679870,6890,6890,6890,6890,0
|
|
20250123,170100,3745679870,6890,6890,6890,6890,0
|
|
20250123,170000,3745679870,6890,6890,6890,6890,0
|
|
20250123,165900,3745679870,6890,6890,6890,6890,0
|
|
20250123,165800,3745679870,6890,6890,6890,6890,0
|
|
20250123,165700,3745679870,6890,6890,6890,6890,0
|
|
20250123,165600,3745679870,6890,6890,6890,6890,0
|
|
20250123,165500,3745679870,6890,6890,6890,6890,0
|
|
20250123,165400,3745679870,6890,6890,6890,6890,0
|
|
20250123,165300,3745679870,6890,6890,6890,6890,0
|
|
20250123,165200,3745679870,6890,6890,6890,6890,0
|
|
20250123,165100,3745679870,6890,6890,6890,6890,0
|
|
20250123,165000,3745679870,6890,6890,6890,6890,0
|
|
20250123,164900,3745679870,6890,6890,6890,6890,0
|
|
20250123,164800,3745679870,6890,6890,6890,6890,0
|
|
20250123,164700,3745679870,6890,6890,6890,6890,0
|
|
20250123,164600,3745679870,6890,6890,6890,6890,0
|
|
20250123,164500,3745679870,6890,6890,6890,6890,0
|
|
20250123,164400,3745679870,6890,6890,6890,6890,0
|
|
20250123,164300,3745679870,6890,6890,6890,6890,0
|
|
20250123,164200,3745679870,6890,6890,6890,6890,0
|
|
20250123,164100,3745679870,6890,6890,6890,6890,0
|
|
20250123,164000,3745679870,6890,6890,6890,6890,0
|
|
20250123,163900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,163800,3745679870,6890,6890,6890,6890,0
|
|
20250123,163700,3745679870,6890,6890,6890,6890,0
|
|
20250123,163600,3745679870,6890,6890,6890,6890,0
|
|
20250123,163500,3745679870,6890,6890,6890,6890,0
|
|
20250123,163400,3745679870,6890,6890,6890,6890,0
|
|
20250123,163300,3745679870,6890,6890,6890,6890,0
|
|
20250123,163200,3745679870,6890,6890,6890,6890,0
|
|
20250123,163100,3745679870,6890,6890,6890,6890,0
|
|
20250123,163000,3745679870,6890,6890,6890,6890,0
|
|
20250123,162900,3745679870,6890,6890,6890,6890,0
|
|
20250123,162800,3745679870,6890,6890,6890,6890,0
|
|
20250123,162700,3745679870,6890,6890,6890,6890,0
|
|
20250123,162600,3745679870,6890,6890,6890,6890,0
|
|
20250123,162500,3745679870,6890,6890,6890,6890,0
|
|
20250123,162400,3745679870,6890,6890,6890,6890,0
|
|
20250123,162300,3745679870,6890,6890,6890,6890,0
|
|
20250123,162200,3745679870,6890,6890,6890,6890,0
|
|
20250123,162100,3745679870,6890,6890,6890,6890,0
|
|
20250123,162000,3745679870,6890,6890,6890,6890,0
|
|
20250123,161900,3745679870,6890,6890,6890,6890,0
|
|
20250123,161800,3745679870,6890,6890,6890,6890,0
|
|
20250123,161700,3745679870,6890,6890,6890,6890,0
|
|
20250123,161600,3745679870,6890,6890,6890,6890,0
|
|
20250123,161500,3745679870,6890,6890,6890,6890,0
|
|
20250123,161400,3745679870,6890,6890,6890,6890,0
|
|
20250123,161300,3745679870,6890,6890,6890,6890,0
|
|
20250123,161200,3745679870,6890,6890,6890,6890,0
|
|
20250123,161100,3745679870,6890,6890,6890,6890,0
|
|
20250123,161000,3745679870,6890,6890,6890,6890,0
|
|
20250123,160900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,160800,3745679870,6890,6890,6890,6890,0
|
|
20250123,160700,3745679870,6890,6890,6890,6890,0
|
|
20250123,160600,3745679870,6890,6890,6890,6890,0
|
|
20250123,160500,3745679870,6890,6890,6890,6890,0
|
|
20250123,160400,3745679870,6890,6890,6890,6890,0
|
|
20250123,160300,3745679870,6890,6890,6890,6890,0
|
|
20250123,160200,3745679870,6890,6890,6890,6890,0
|
|
20250123,160100,3745679870,6890,6890,6890,6890,0
|
|
20250123,160000,3745679870,6890,6890,6890,6890,0
|
|
20250123,155900,3745679870,6890,6890,6890,6890,0
|
|
20250123,155800,3745679870,6890,6890,6890,6890,0
|
|
20250123,155700,3745679870,6890,6890,6890,6890,0
|
|
20250123,155600,3745679870,6890,6890,6890,6890,0
|
|
20250123,155500,3745679870,6890,6890,6890,6890,0
|
|
20250123,155400,3745679870,6890,6890,6890,6890,0
|
|
20250123,155300,3745679870,6890,6890,6890,6890,0
|
|
20250123,155200,3745679870,6890,6890,6890,6890,0
|
|
20250123,155100,3745679870,6890,6890,6890,6890,0
|
|
20250123,155000,3745679870,6890,6890,6890,6890,0
|
|
20250123,154900,3745679870,6890,6890,6890,6890,0
|
|
20250123,154800,3745679870,6890,6890,6890,6890,0
|
|
20250123,154700,3745679870,6890,6890,6890,6890,0
|
|
20250123,154600,3745679870,6890,6890,6890,6890,0
|
|
20250123,154500,3745679870,6890,6890,6890,6890,0
|
|
20250123,154400,3745679870,6890,6890,6890,6890,0
|
|
20250123,154300,3745679870,6890,6890,6890,6890,0
|
|
20250123,154200,3745679870,6890,6890,6890,6890,0
|
|
20250123,154100,3745679870,6890,6890,6890,6890,0
|
|
20250123,154000,3745679870,6890,6890,6890,6890,0
|
|
20250123,153900,3745679870,6890,6890,6890,6890,13646
|
|
20250123,153800,3745679870,6890,6890,6890,6890,0
|
|
20250123,153700,3745679870,6890,6890,6890,6890,0
|
|
20250123,153600,3745679870,6890,6890,6890,6890,0
|
|
20250123,153500,3745679870,6890,6890,6890,6890,0
|
|
20250123,153400,3745679870,6890,6890,6890,6890,0
|
|
20250123,153300,3745679870,6890,6890,6890,6890,0
|
|
20250123,153200,3745679870,6890,6890,6890,6890,0
|
|
20250123,153100,3745679870,6890,6890,6890,6890,0
|
|
20250123,153000,3745679870,6890,6890,6890,6890,13646
|
|
20250123,152900,3651658930,6870,6870,6870,6870,0
|
|
20250123,152800,3651658930,6870,6870,6870,6870,0
|
|
20250123,152700,3651658930,6870,6870,6870,6870,0
|
|
20250123,152600,3651658930,6870,6870,6870,6870,0
|
|
20250123,152500,3651658930,6870,6870,6870,6870,0
|
|
20250123,152400,3651658930,6870,6870,6870,6870,0
|
|
20250123,152300,3651658930,6870,6870,6870,6870,0
|
|
20250123,152200,3651658930,6870,6870,6870,6870,0
|
|
20250123,152100,3651658930,6870,6870,6870,6870,0
|
|
20250123,152000,3651658930,6870,6870,6870,6870,0
|
|
20250123,151900,3651658930,6870,6850,6880,6840,7283
|
|
20250123,151800,3601688130,6850,6850,6860,6820,5306
|
|
20250123,151700,3565410460,6860,6850,6860,6830,2788
|
|
20250123,151600,3546342080,6850,6830,6860,6830,4302
|
|
20250123,151500,3516902500,6830,6830,6830,6820,26
|
|
20250123,151400,3516725120,6820,6840,6840,6820,449
|
|
20250123,151300,3513656830,6840,6840,6840,6810,594
|
|
20250123,151200,3509607770,6850,6820,6850,6790,586
|
|
20250123,151100,3505607710,6820,6790,6840,6770,6476
|
|
20250123,151000,3461470010,6800,6800,6800,6800,588
|
|
20250123,150900,3457471610,6810,6800,6810,6790,555
|
|
20250123,150800,3453697880,6800,6790,6800,6780,66
|
|
20250123,150700,3453250010,6790,6780,6800,6780,826
|
|
20250123,150600,3447641020,6790,6760,6790,6760,1119
|
|
20250123,150500,3440061070,6780,6780,6790,6760,3102
|
|
20250123,150400,3419070130,6790,6800,6810,6790,1076
|
|
20250123,150300,3411754510,6800,6810,6820,6800,308
|
|
20250123,150200,3409657520,6810,6820,6820,6810,1172
|
|
20250123,150100,3401674660,6820,6800,6820,6800,691
|
|
20250123,150000,3396971130,6800,6810,6820,6790,5677
|
|
20250123,145900,3358392650,6830,6830,6830,6810,1226
|
|
20250123,145800,3350031120,6830,6830,6840,6830,639
|
|
20250123,145700,3345663720,6840,6840,6850,6840,151
|
|
20250123,145600,3344630780,6850,6840,6850,6840,108
|
|
20250123,145500,3343892050,6830,6840,6840,6830,1676
|
|
20250123,145400,3332444900,6850,6860,6860,6840,325
|
|
20250123,145300,3330219370,6870,6860,6870,6860,706
|
|
20250123,145200,3325374090,6870,6880,6890,6860,3229
|
|
20250123,145100,3303217600,6890,6890,6900,6880,3654
|
|
20250123,145000,3278041220,6890,6890,6900,6880,2024
|
|
20250123,144900,3264096310,6890,6890,6900,6880,4621
|
|
20250123,144800,3232286360,6890,6880,6890,6870,5095
|
|
20250123,144700,3197250740,6880,6880,6900,6870,2787
|
|
20250123,144600,3178046640,6880,6880,6890,6870,6681
|
|
20250123,144500,3132046050,6880,6870,6880,6860,2565
|
|
20250123,144400,3114423190,6870,6890,6890,6870,1538
|
|
20250123,144300,3103844370,6880,6880,6910,6870,12376
|
|
20250123,144200,3018527400,6860,6880,6900,6860,10904
|
|
20250123,144100,2943513130,6880,6830,6890,6820,31217
|
|
20250123,144000,2729383020,6820,6830,6830,6820,1544
|
|
20250123,143900,2718851580,6830,6820,6830,6820,871
|
|
20250123,143800,2712905890,6820,6830,6830,6820,966
|
|
20250123,143700,2706312950,6830,6830,6840,6830,1590
|
|
20250123,143600,2695446890,6840,6830,6840,6820,1262
|
|
20250123,143500,2686825060,6830,6820,6840,6810,9256
|
|
20250123,143400,2623645200,6820,6820,6820,6800,2879
|
|
20250123,143300,2604037100,6820,6820,6820,6810,1347
|
|
20250123,143200,2594855590,6810,6810,6820,6810,3965
|
|
20250123,143100,2567816730,6810,6810,6820,6810,2855
|
|
20250123,143000,2548369020,6810,6810,6810,6800,2761
|
|
20250123,142900,2529567580,6810,6790,6810,6790,1296
|
|
20250123,142800,2520756540,6800,6800,6800,6790,996
|
|
20250123,142700,2513993600,6800,6800,6800,6790,634
|
|
20250123,142600,2509683000,6800,6800,6800,6790,296
|
|
20250123,142500,2507670210,6800,6770,6810,6770,11336
|
|
20250123,142400,2430656950,6770,6770,6770,6760,63
|
|
20250123,142300,2430231050,6780,6780,6780,6780,84
|
|
20250123,142200,2429661530,6780,6780,6780,6780,500
|
|
20250123,142100,2426271530,6780,6780,6780,6770,2114
|
|
20250123,142000,2411949200,6780,6780,6780,6770,1937
|
|
20250123,141900,2398830890,6780,6760,6790,6760,8230
|
|
20250123,141800,2343093850,6760,6760,6760,6740,1240
|
|
20250123,141700,2334712670,6760,6760,6760,6760,0
|
|
20250123,141600,2334712670,6760,6750,6760,6750,150
|
|
20250123,141500,2333699260,6730,6730,6730,6730,59
|
|
20250123,141400,2333302190,6750,6750,6750,6750,1239
|
|
20250123,141300,2324938940,6740,6740,6740,6740,0
|
|
20250123,141200,2324938940,6740,6740,6740,6730,5565
|
|
20250123,141100,2287482650,6750,6750,6750,6750,10
|
|
20250123,141000,2287415150,6750,6750,6750,6740,225
|
|
20250123,140900,2285897300,6760,6750,6760,6750,894
|
|
20250123,140800,2279862780,6750,6750,6750,6750,148
|
|
20250123,140700,2278863780,6750,6730,6750,6730,2197
|
|
20250123,140600,2264064040,6730,6740,6750,6730,897
|
|
20250123,140500,2258011840,6740,6740,6740,6740,0
|
|
20250123,140400,2258011840,6740,6740,6740,6740,10
|
|
20250123,140300,2257944440,6730,6730,6730,6730,59
|
|
20250123,140200,2257547370,6740,6750,6750,6740,1774
|
|
20250123,140100,2245588770,6740,6740,6740,6740,0
|
|
20250123,140000,2245588770,6740,6750,6750,6740,72
|
|
20250123,135900,2245103390,6750,6750,6750,6750,597
|
|
20250123,135800,2241073640,6750,6750,6750,6750,0
|
|
20250123,135700,2241073640,6750,6750,6750,6750,109
|
|
20250123,135600,2240337890,6740,6740,6740,6740,191
|
|
20250123,135500,2239050550,6740,6740,6740,6740,20
|
|
20250123,135400,2238915750,6740,6740,6740,6730,315
|
|
20250123,135300,2236793270,6740,6740,6740,6740,525
|
|
20250123,135200,2233254770,6740,6740,6740,6740,191
|
|
20250123,135100,2231967430,6740,6740,6740,6730,550
|
|
20250123,135000,2228261040,6730,6730,6730,6730,150
|
|
20250123,134900,2227251540,6730,6730,6730,6730,63
|
|
20250123,134800,2226827550,6720,6720,6720,6720,65
|
|
20250123,134700,2226390750,6720,6720,6720,6720,99
|
|
20250123,134600,2225725470,6710,6710,6710,6710,0
|
|
20250123,134500,2225725470,6710,6720,6720,6710,225
|
|
20250123,134400,2224215610,6720,6720,6720,6720,1300
|
|
20250123,134300,2215479610,6710,6720,6720,6710,2392
|
|
20250123,134200,2199425370,6720,6720,6720,6720,63
|
|
20250123,134100,2199002010,6730,6730,6730,6730,10
|
|
20250123,134000,2198934710,6720,6720,6720,6720,1563
|
|
20250123,133900,2188431350,6720,6730,6730,6720,62
|
|
20250123,133800,2188014540,6730,6750,6750,6730,2847
|
|
20250123,133700,2168846680,6750,6760,6760,6750,750
|
|
20250123,133600,2163783580,6760,6750,6760,6750,71
|
|
20250123,133500,2163304260,6770,6770,6770,6770,0
|
|
20250123,133400,2163304260,6770,6720,6770,6720,9530
|
|
20250123,133300,2098974020,6720,6710,6720,6710,72
|
|
20250123,133200,2098490800,6710,6720,6720,6710,123
|
|
20250123,133100,2097665390,6710,6730,6730,6710,2635
|
|
20250123,133000,2079967810,6730,6730,6730,6730,66
|
|
20250123,132900,2079523630,6730,6720,6730,6720,1265
|
|
20250123,132800,2071012180,6720,6720,6720,6720,10
|
|
20250123,132700,2070944980,6720,6720,6720,6720,63
|
|
20250123,132600,2070521620,6730,6730,6730,6730,38
|
|
20250123,132500,2070265880,6730,6730,6730,6730,0
|
|
20250123,132400,2070265880,6730,6720,6730,6720,67
|
|
20250123,132300,2069815630,6730,6730,6730,6730,17
|
|
20250123,132200,2069701220,6730,6730,6730,6730,10
|
|
20250123,132100,2069633920,6720,6730,6730,6720,312
|
|
20250123,132000,2067537260,6720,6730,6730,6720,84
|
|
20250123,131900,2066972040,6720,6720,6720,6720,500
|
|
20250123,131800,2063612040,6730,6720,6730,6720,863
|
|
20250123,131700,2057812580,6720,6720,6720,6710,2012
|
|
20250123,131600,2044291980,6710,6720,6720,6710,8405
|
|
20250123,131500,1987825090,6730,6730,6730,6720,72
|
|
20250123,131400,1987341170,6730,6730,6730,6730,280
|
|
20250123,131300,1985456770,6720,6720,6720,6720,0
|
|
20250123,131200,1985456770,6720,6720,6730,6720,82
|
|
20250123,131100,1984905580,6730,6730,6730,6730,10
|
|
20250123,131000,1984838280,6730,6720,6730,6720,489
|
|
20250123,130900,1981551080,6720,6730,6740,6720,1212
|
|
20250123,130800,1973387690,6720,6730,6730,6720,944
|
|
20250123,130700,1967035070,6740,6740,6740,6740,10
|
|
20250123,130600,1966967670,6730,6730,6730,6730,616
|
|
20250123,130500,1962821990,6740,6740,6740,6740,1595
|
|
20250123,130400,1952071690,6730,6730,6730,6730,0
|
|
20250123,130300,1952071690,6730,6740,6740,6730,65
|
|
20250123,130200,1951634130,6730,6730,6730,6730,0
|
|
20250123,130100,1951634130,6730,6740,6740,6730,1923
|
|
20250123,130000,1938690850,6730,6740,6740,6730,95
|
|
20250123,125900,1938051210,6740,6740,6740,6740,694
|
|
20250123,125800,1933373650,6740,6740,6740,6740,153
|
|
20250123,125700,1932342430,6730,6730,6730,6730,115
|
|
20250123,125600,1931568480,6740,6730,6740,6730,1970
|
|
20250123,125500,1918296820,6720,6730,6730,6720,20
|
|
20250123,125400,1918162320,6720,6730,6730,6720,506
|
|
20250123,125300,1914758510,6730,6730,6730,6730,156
|
|
20250123,125200,1913708630,6730,6730,6730,6730,200
|
|
20250123,125100,1912362630,6740,6730,6740,6730,76
|
|
20250123,125000,1911851040,6730,6730,6730,6730,101
|
|
20250123,124900,1911171310,6730,6740,6740,6730,937
|
|
20250123,124800,1904858430,6720,6730,6730,6720,73
|
|
20250123,124700,1904367760,6730,6730,6730,6730,5
|
|
20250123,124600,1904334110,6720,6720,6720,6720,0
|
|
20250123,124500,1904334110,6720,6730,6730,6710,1066
|
|
20250123,124400,1897167490,6740,6740,6740,6740,11
|
|
20250123,124300,1897093350,6740,6740,6740,6740,120
|
|
20250123,124200,1896284550,6730,6740,6740,6730,1567
|
|
20250123,124100,1885724240,6740,6740,6740,6740,457
|
|
20250123,124000,1882644060,6740,6730,6740,6730,60
|
|
20250123,123900,1882240160,6730,6730,6730,6730,165
|
|
20250123,123800,1881129710,6740,6740,6740,6740,104
|
|
20250123,123700,1880428750,6740,6740,6740,6740,0
|
|
20250123,123600,1880428750,6740,6730,6740,6730,77
|
|
20250123,123500,1879910440,6720,6720,6720,6720,0
|
|
20250123,123400,1879910440,6720,6720,6720,6720,0
|
|
20250123,123300,1879910440,6720,6730,6730,6720,149
|
|
20250123,123200,1878908110,6730,6730,6730,6730,2
|
|
20250123,123100,1878894650,6730,6730,6730,6730,1025
|
|
20250123,123000,1871996400,6720,6720,6720,6720,66
|
|
20250123,122900,1871552880,6710,6710,6710,6710,0
|
|
20250123,122800,1871552880,6710,6710,6710,6710,0
|
|
20250123,122700,1871552880,6710,6710,6710,6700,8066
|
|
20250123,122600,1817430440,6710,6710,6710,6710,10
|
|
20250123,122500,1817363340,6720,6720,6720,6720,191
|
|
20250123,122400,1816079820,6720,6720,6720,6720,66
|
|
20250123,122300,1815636300,6730,6710,6730,6710,382
|
|
20250123,122200,1813069060,6710,6700,6710,6700,9197
|
|
20250123,122100,1751447820,6700,6710,6710,6700,75
|
|
20250123,122000,1750945220,6700,6700,6700,6700,0
|
|
20250123,121900,1750945220,6700,6700,6700,6700,0
|
|
20250123,121800,1750945220,6700,6710,6710,6700,277
|
|
20250123,121700,1749089220,6710,6710,6710,6710,14
|
|
20250123,121600,1748995280,6710,6710,6710,6710,300
|
|
20250123,121500,1746982280,6700,6700,6700,6700,66
|
|
20250123,121400,1746540080,6700,6710,6710,6700,40
|
|
20250123,121300,1746271970,6700,6700,6700,6700,0
|
|
20250123,121200,1746271970,6700,6700,6700,6700,67
|
|
20250123,121100,1745823070,6700,6700,6700,6700,1100
|
|
20250123,121000,1738453070,6700,6710,6710,6700,2000
|
|
20250123,120900,1725052960,6700,6710,6710,6700,2000
|
|
20250123,120800,1711633360,6710,6710,6710,6710,2282
|
|
20250123,120700,1696321140,6710,6720,6720,6710,700
|
|
20250123,120600,1691617620,6720,6720,6730,6720,94
|
|
20250123,120500,1690985840,6720,6720,6720,6720,0
|
|
20250123,120400,1690985840,6720,6720,6720,6720,150
|
|
20250123,120300,1689977840,6720,6720,6730,6720,68
|
|
20250123,120200,1689520870,6730,6730,6730,6730,13
|
|
20250123,120100,1689433380,6730,6730,6730,6730,0
|
|
20250123,120000,1689433380,6730,6730,6730,6720,78
|
|
20250123,115900,1688909180,6730,6730,6730,6730,30
|
|
20250123,115800,1688707280,6730,6730,6730,6730,17
|
|
20250123,115700,1688592870,6730,6730,6730,6730,567
|
|
20250123,115600,1684776960,6740,6730,6740,6730,1110
|
|
20250123,115500,1677296660,6730,6730,6730,6730,50
|
|
20250123,115400,1676960160,6740,6730,6740,6730,129
|
|
20250123,115300,1676091890,6740,6740,6740,6740,477
|
|
20250123,115200,1672876910,6730,6730,6730,6730,50
|
|
20250123,115100,1672540410,6730,6750,6750,6730,98
|
|
20250123,115000,1671880210,6750,6750,6750,6750,1
|
|
20250123,114900,1671873460,6730,6730,6730,6730,55
|
|
20250123,114800,1671503310,6730,6740,6740,6730,947
|
|
20250123,114700,1665121210,6740,6740,6740,6740,10
|
|
20250123,114600,1665053810,6720,6720,6720,6720,0
|
|
20250123,114500,1665053810,6720,6730,6730,6720,1510
|
|
20250123,114400,1654891780,6730,6740,6740,6730,475
|
|
20250123,114300,1651694280,6740,6740,6740,6740,10
|
|
20250123,114200,1651626880,6730,6740,6750,6730,1715
|
|
20250123,114100,1640071000,6730,6730,6730,6730,70
|
|
20250123,114000,1639599900,6730,6730,6730,6730,0
|
|
20250123,113900,1639599900,6730,6720,6730,6720,1273
|
|
20250123,113800,1631033940,6720,6720,6720,6720,945
|
|
20250123,113700,1624683540,6710,6710,6710,6700,3935
|
|
20250123,113600,1598280430,6720,6700,6720,6700,1217
|
|
20250123,113500,1590114160,6700,6710,6710,6690,136
|
|
20250123,113400,1589203380,6690,6700,6700,6690,1459
|
|
20250123,113300,1579430380,6710,6700,6710,6700,1739
|
|
20250123,113200,1567762380,6710,6720,6720,6710,2056
|
|
20250123,113100,1553966110,6700,6700,6700,6700,0
|
|
20250123,113000,1553966110,6700,6720,6720,6700,8348
|
|
20250123,112900,1497950080,6730,6730,6730,6730,421
|
|
20250123,112800,1495116750,6740,6740,6740,6740,60
|
|
20250123,112700,1494712350,6730,6730,6730,6730,69
|
|
20250123,112600,1494247980,6730,6730,6730,6730,1
|
|
20250123,112500,1494241250,6730,6730,6730,6730,261
|
|
20250123,112400,1492484720,6740,6740,6740,6730,25
|
|
20250123,112300,1492316330,6740,6740,6740,6740,5
|
|
20250123,112200,1492282630,6740,6740,6740,6740,205
|
|
20250123,112100,1490900930,6740,6750,6750,6740,404
|
|
20250123,112000,1488177170,6750,6750,6750,6750,11
|
|
20250123,111900,1488102920,6750,6750,6750,6750,216
|
|
20250123,111800,1486644920,6740,6730,6740,6730,1018
|
|
20250123,111700,1479783780,6740,6730,6740,6730,102
|
|
20250123,111600,1479097300,6740,6740,6740,6740,20
|
|
20250123,111500,1478962500,6730,6730,6730,6730,10
|
|
20250123,111400,1478895200,6730,6730,6730,6730,100
|
|
20250123,111300,1478222200,6740,6740,6740,6740,26
|
|
20250123,111200,1478046960,6730,6740,6740,6730,501
|
|
20250123,111100,1474670290,6740,6740,6740,6740,0
|
|
20250123,111000,1474670290,6740,6740,6740,6740,0
|
|
20250123,110900,1474670290,6740,6750,6750,6740,19
|
|
20250123,110800,1474542130,6740,6740,6740,6740,0
|
|
20250123,110700,1474542130,6740,6740,6740,6740,85
|
|
20250123,110600,1473969230,6730,6740,6740,6730,811
|
|
20250123,110500,1468510450,6740,6760,6760,6740,4653
|
|
20250123,110400,1437138730,6750,6750,6750,6750,208
|
|
20250123,110300,1435734730,6750,6760,6760,6750,309
|
|
20250123,110200,1433646980,6760,6750,6760,6750,691
|
|
20250123,110100,1428980820,6760,6760,6770,6760,226
|
|
20250123,110000,1427452960,6750,6750,6750,6750,11
|
|
20250123,105900,1427378710,6760,6760,6770,6760,191
|
|
20250123,105800,1426087530,6770,6770,6770,6760,966
|
|
20250123,105700,1419550400,6770,6760,6770,6750,572
|
|
20250123,105600,1415680320,6760,6760,6760,6760,0
|
|
20250123,105500,1415680320,6760,6760,6760,6760,1100
|
|
20250123,105400,1408244320,6770,6760,6770,6750,168
|
|
20250123,105300,1407108720,6760,6770,6770,6760,3384
|
|
20250123,105200,1384224940,6760,6740,6760,6740,8535
|
|
20250123,105100,1326681390,6750,6750,6750,6740,30
|
|
20250123,105000,1326478980,6750,6750,6750,6750,50
|
|
20250123,104900,1326141480,6750,6750,6750,6750,365
|
|
20250123,104800,1323677730,6760,6750,6760,6750,14
|
|
20250123,104700,1323583200,6750,6750,6750,6750,30
|
|
20250123,104600,1323380700,6760,6760,6760,6750,1046
|
|
20250123,104500,1316312560,6760,6760,6770,6750,62
|
|
20250123,104400,1315893900,6760,6770,6770,6760,709
|
|
20250123,104300,1311098880,6770,6770,6770,6770,0
|
|
20250123,104200,1311098880,6770,6760,6770,6750,1735
|
|
20250123,104100,1299380280,6760,6760,6760,6760,2
|
|
20250123,104000,1299366760,6760,6750,6760,6750,502
|
|
20250123,103900,1295978240,6760,6750,6760,6750,12
|
|
20250123,103800,1295897220,6760,6760,6760,6760,11
|
|
20250123,103700,1295822860,6750,6760,6760,6750,1639
|
|
20250123,103600,1284749600,6760,6740,6760,6740,21
|
|
20250123,103500,1284607840,6760,6750,6760,6740,1814
|
|
20250123,103400,1272371310,6750,6750,6750,6750,14
|
|
20250123,103300,1272276810,6760,6740,6760,6740,10
|
|
20250123,103200,1272209390,6760,6760,6760,6750,203
|
|
20250123,103100,1270839120,6750,6750,6750,6750,1030
|
|
20250123,103000,1263886620,6760,6750,6760,6740,23
|
|
20250123,102900,1263731470,6750,6750,6750,6750,1015
|
|
20250123,102800,1256880220,6750,6750,6750,6750,2
|
|
20250123,102700,1256866720,6750,6740,6750,6730,1073
|
|
20250123,102600,1249634600,6740,6730,6740,6730,2003
|
|
20250123,102500,1236144400,6730,6740,6740,6730,2001
|
|
20250123,102400,1222667660,6740,6730,6740,6730,510
|
|
20250123,102300,1219230360,6730,6730,6730,6730,1000
|
|
20250123,102200,1212500360,6740,6730,6740,6730,300
|
|
20250123,102100,1210480360,6710,6720,6740,6710,135
|
|
20250123,102000,1209573170,6760,6740,6760,6740,1002
|
|
20250123,101900,1202819670,6740,6770,6770,6720,3757
|
|
20250123,101800,1177531670,6770,6730,6770,6730,2061
|
|
20250123,101700,1163660500,6740,6740,6770,6740,436
|
|
20250123,101600,1160719690,6770,6770,6770,6750,15
|
|
20250123,101500,1160618290,6770,6760,6770,6750,91
|
|
20250123,101400,1160004010,6750,6780,6780,6750,744
|
|
20250123,101300,1154968780,6780,6800,6800,6780,1589
|
|
20250123,101200,1144179670,6800,6790,6800,6790,2480
|
|
20250123,101100,1127323200,6800,6800,6810,6800,6027
|
|
20250123,101000,1086313690,6810,6810,6810,6800,799
|
|
20250123,100900,1080872600,6810,6820,6830,6810,11932
|
|
20250123,100800,999500980,6820,6780,6820,6780,6906
|
|
20250123,100700,952523500,6790,6780,6790,6760,9065
|
|
20250123,100600,890987400,6780,6780,6790,6760,2308
|
|
20250123,100500,875321530,6790,6790,6790,6790,291
|
|
20250123,100400,873345640,6790,6760,6790,6760,2452
|
|
20250123,100300,856722760,6770,6760,6770,6740,2715
|
|
20250123,100200,838356650,6750,6750,6760,6750,371
|
|
20250123,100100,835852200,6740,6720,6750,6720,3390
|
|
20250123,100000,813016990,6730,6720,6730,6710,1452
|
|
20250123,095900,803245810,6730,6720,6730,6720,1003
|
|
20250123,095800,796503770,6700,6700,6700,6700,724
|
|
20250123,095700,791652970,6700,6700,6700,6700,9
|
|
20250123,095600,791592670,6730,6740,6740,6700,7735
|
|
20250123,095500,739756360,6740,6730,6740,6710,6306
|
|
20250123,095400,697436590,6740,6760,6760,6740,1508
|
|
20250123,095300,687267580,6750,6750,6760,6750,6026
|
|
20250123,095200,646591600,6750,6750,6750,6740,1116
|
|
20250123,095100,639068600,6750,6730,6750,6730,1477
|
|
20250123,095000,629126690,6730,6730,6730,6730,14
|
|
20250123,094900,629032470,6730,6720,6730,6710,1084
|
|
20250123,094800,621757840,6710,6710,6710,6710,10
|
|
20250123,094700,621690740,6700,6700,6700,6700,0
|
|
20250123,094600,621690740,6700,6720,6720,6700,2340
|
|
20250123,094500,605989680,6720,6730,6730,6720,2226
|
|
20250123,094400,591029510,6730,6720,6730,6720,194
|
|
20250123,094300,589725190,6730,6730,6730,6720,334
|
|
20250123,094200,587478420,6730,6750,6750,6730,979
|
|
20250123,094100,580885170,6730,6720,6730,6720,134
|
|
20250123,094000,579984680,6720,6740,6740,6720,2928
|
|
20250123,093900,560293290,6730,6760,6760,6730,1154
|
|
20250123,093800,552518090,6760,6760,6760,6760,110
|
|
20250123,093700,551774490,6760,6760,6760,6760,2154
|
|
20250123,093600,537213450,6770,6800,6800,6770,1460
|
|
20250123,093500,527308920,6790,6790,6790,6790,1290
|
|
20250123,093400,518549820,6780,6790,6790,6780,60
|
|
20250123,093300,518142920,6790,6760,6790,6760,1273
|
|
20250123,093200,509513530,6760,6760,6760,6760,201
|
|
20250123,093100,508154770,6780,6750,6780,6740,6445
|
|
20250123,093000,464706220,6760,6760,6760,6760,12
|
|
20250123,092900,464625100,6770,6770,6770,6770,176
|
|
20250123,092800,463433580,6760,6770,6770,6760,1194
|
|
20250123,092700,455355210,6780,6780,6790,6780,3504
|
|
20250123,092600,431564230,6780,6790,6790,6780,1498
|
|
20250123,092500,421404080,6780,6750,6790,6750,4654
|
|
20250123,092400,389889140,6740,6740,6740,6720,9088
|
|
20250123,092300,328743650,6740,6730,6740,6730,1710
|
|
20250123,092200,317235080,6730,6710,6730,6710,1030
|
|
20250123,092100,310321710,6720,6720,6720,6720,412
|
|
20250123,092000,307553070,6720,6730,6730,6720,1152
|
|
20250123,091900,299805110,6720,6740,6740,6720,6367
|
|
20250123,091800,256985840,6750,6750,6750,6740,854
|
|
20250123,091700,251229730,6750,6750,6750,6730,276
|
|
20250123,091600,249367790,6760,6770,6770,6760,1824
|
|
20250123,091500,237036640,6780,6780,6780,6770,62
|
|
20250123,091400,236616370,6800,6790,6800,6780,3377
|
|
20250123,091300,213694050,6790,6790,6790,6790,166
|
|
20250123,091200,212566910,6790,6790,6800,6790,3911
|
|
20250123,091100,185973940,6800,6790,6810,6790,876
|
|
20250123,091000,180014610,6790,6810,6820,6790,2413
|
|
20250123,090900,163595900,6810,6790,6820,6790,2293
|
|
20250123,090800,147997580,6790,6800,6800,6790,1213
|
|
20250123,090700,139751870,6810,6780,6820,6770,5269
|
|
20250123,090600,104022250,6780,6790,6790,6770,1254
|
|
20250123,090500,95516290,6780,6730,6780,6730,2449
|
|
20250123,090400,78976810,6700,6730,6750,6700,5481
|
|
20250123,090300,42242150,6720,6770,6780,6720,3355
|
|
20250123,090200,19634690,6780,6780,6780,6780,0
|
|
20250123,090100,19634690,6780,6780,6780,6780,64
|
|
20250123,090000,19200770,6780,6780,6780,6680,2855
|