588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184500,5869298920,17840,17840,17840,17840,5179
|
|
20250121,184400,5869298920,17840,17840,17840,17840,0
|
|
20250121,184300,5869298920,17840,17840,17840,17840,0
|
|
20250121,184200,5869298920,17840,17840,17840,17840,0
|
|
20250121,184100,5869298920,17840,17840,17840,17840,0
|
|
20250121,184000,5869298920,17840,17840,17840,17840,0
|
|
20250121,183900,5869298920,17840,17840,17840,17840,0
|
|
20250121,183800,5869298920,17840,17840,17840,17840,0
|
|
20250121,183700,5869298920,17840,17840,17840,17840,0
|
|
20250121,183600,5869298920,17840,17840,17840,17840,0
|
|
20250121,183500,5869298920,17840,17840,17840,17840,0
|
|
20250121,183400,5869298920,17840,17840,17840,17840,0
|
|
20250121,183300,5869298920,17840,17840,17840,17840,0
|
|
20250121,183200,5869298920,17840,17840,17840,17840,0
|
|
20250121,183100,5869298920,17840,17840,17840,17840,0
|
|
20250121,183000,5869298920,17840,17840,17840,17840,0
|
|
20250121,182900,5869298920,17840,17840,17840,17840,0
|
|
20250121,182800,5869298920,17840,17840,17840,17840,0
|
|
20250121,182700,5869298920,17840,17840,17840,17840,0
|
|
20250121,182600,5869298920,17840,17840,17840,17840,0
|
|
20250121,182500,5869298920,17840,17840,17840,17840,0
|
|
20250121,182400,5869298920,17840,17840,17840,17840,0
|
|
20250121,182300,5869298920,17840,17840,17840,17840,0
|
|
20250121,182200,5869298920,17840,17840,17840,17840,0
|
|
20250121,182100,5869298920,17840,17840,17840,17840,0
|
|
20250121,182000,5869298920,17840,17840,17840,17840,0
|
|
20250121,181900,5869298920,17840,17840,17840,17840,0
|
|
20250121,181800,5869298920,17840,17840,17840,17840,0
|
|
20250121,181700,5869298920,17840,17840,17840,17840,0
|
|
20250121,181600,5869298920,17840,17840,17840,17840,0
|
|
20250121,181500,5869298920,17840,17840,17840,17840,5179
|
|
20250121,181400,5869298920,17840,17840,17840,17840,0
|
|
20250121,181300,5869298920,17840,17840,17840,17840,0
|
|
20250121,181200,5869298920,17840,17840,17840,17840,0
|
|
20250121,181100,5869298920,17840,17840,17840,17840,0
|
|
20250121,181000,5869298920,17840,17840,17840,17840,0
|
|
20250121,180900,5869298920,17840,17840,17840,17840,0
|
|
20250121,180800,5869298920,17840,17840,17840,17840,0
|
|
20250121,180700,5869298920,17840,17840,17840,17840,0
|
|
20250121,180600,5869298920,17840,17840,17840,17840,0
|
|
20250121,180500,5869298920,17840,17840,17840,17840,0
|
|
20250121,180400,5869298920,17840,17840,17840,17840,0
|
|
20250121,180300,5869298920,17840,17840,17840,17840,0
|
|
20250121,180200,5869298920,17840,17840,17840,17840,0
|
|
20250121,180100,5869298920,17840,17840,17840,17840,0
|
|
20250121,180000,5869298920,17840,17840,17840,17840,0
|
|
20250121,175900,5869298920,17840,17840,17840,17840,0
|
|
20250121,175800,5869298920,17840,17840,17840,17840,0
|
|
20250121,175700,5869298920,17840,17840,17840,17840,0
|
|
20250121,175600,5869298920,17840,17840,17840,17840,0
|
|
20250121,175500,5869298920,17840,17840,17840,17840,0
|
|
20250121,175400,5869298920,17840,17840,17840,17840,0
|
|
20250121,175300,5869298920,17840,17840,17840,17840,0
|
|
20250121,175200,5869298920,17840,17840,17840,17840,0
|
|
20250121,175100,5869298920,17840,17840,17840,17840,0
|
|
20250121,175000,5869298920,17840,17840,17840,17840,0
|
|
20250121,174900,5869298920,17840,17840,17840,17840,0
|
|
20250121,174800,5869298920,17840,17840,17840,17840,0
|
|
20250121,174700,5869298920,17840,17840,17840,17840,0
|
|
20250121,174600,5869298920,17840,17840,17840,17840,0
|
|
20250121,174500,5869298920,17840,17840,17840,17840,5179
|
|
20250121,174400,5869298920,17840,17840,17840,17840,0
|
|
20250121,174300,5869298920,17840,17840,17840,17840,0
|
|
20250121,174200,5869298920,17840,17840,17840,17840,0
|
|
20250121,174100,5869298920,17840,17840,17840,17840,0
|
|
20250121,174000,5869298920,17840,17840,17840,17840,0
|
|
20250121,173900,5869298920,17840,17840,17840,17840,0
|
|
20250121,173800,5869298920,17840,17840,17840,17840,0
|
|
20250121,173700,5869298920,17840,17840,17840,17840,0
|
|
20250121,173600,5869298920,17840,17840,17840,17840,0
|
|
20250121,173500,5869298920,17840,17840,17840,17840,0
|
|
20250121,173400,5869298920,17840,17840,17840,17840,0
|
|
20250121,173300,5869298920,17840,17840,17840,17840,0
|
|
20250121,173200,5869298920,17840,17840,17840,17840,0
|
|
20250121,173100,5869298920,17840,17840,17840,17840,0
|
|
20250121,173000,5869298920,17840,17840,17840,17840,0
|
|
20250121,172900,5869298920,17840,17840,17840,17840,0
|
|
20250121,172800,5869298920,17840,17840,17840,17840,0
|
|
20250121,172700,5869298920,17840,17840,17840,17840,0
|
|
20250121,172600,5869298920,17840,17840,17840,17840,0
|
|
20250121,172500,5869298920,17840,17840,17840,17840,0
|
|
20250121,172400,5869298920,17840,17840,17840,17840,0
|
|
20250121,172300,5869298920,17840,17840,17840,17840,0
|
|
20250121,172200,5869298920,17840,17840,17840,17840,0
|
|
20250121,172100,5869298920,17840,17840,17840,17840,0
|
|
20250121,172000,5869298920,17840,17840,17840,17840,0
|
|
20250121,171900,5869298920,17840,17840,17840,17840,0
|
|
20250121,171800,5869298920,17840,17840,17840,17840,0
|
|
20250121,171700,5869298920,17840,17840,17840,17840,0
|
|
20250121,171600,5869298920,17840,17840,17840,17840,0
|
|
20250121,171500,5869298920,17840,17840,17840,17840,5179
|
|
20250121,171400,5869298920,17840,17840,17840,17840,0
|
|
20250121,171300,5869298920,17840,17840,17840,17840,0
|
|
20250121,171200,5869298920,17840,17840,17840,17840,0
|
|
20250121,171100,5869298920,17840,17840,17840,17840,0
|
|
20250121,171000,5869298920,17840,17840,17840,17840,0
|
|
20250121,170900,5869298920,17840,17840,17840,17840,0
|
|
20250121,170800,5869298920,17840,17840,17840,17840,0
|
|
20250121,170700,5869298920,17840,17840,17840,17840,0
|
|
20250121,170600,5869298920,17840,17840,17840,17840,0
|
|
20250121,170500,5869298920,17840,17840,17840,17840,0
|
|
20250121,170400,5869298920,17840,17840,17840,17840,0
|
|
20250121,170300,5869298920,17840,17840,17840,17840,0
|
|
20250121,170200,5869298920,17840,17840,17840,17840,0
|
|
20250121,170100,5869298920,17840,17840,17840,17840,0
|
|
20250121,170000,5869298920,17840,17840,17840,17840,0
|
|
20250121,165900,5869298920,17840,17840,17840,17840,0
|
|
20250121,165800,5869298920,17840,17840,17840,17840,0
|
|
20250121,165700,5869298920,17840,17840,17840,17840,0
|
|
20250121,165600,5869298920,17840,17840,17840,17840,0
|
|
20250121,165500,5869298920,17840,17840,17840,17840,0
|
|
20250121,165400,5869298920,17840,17840,17840,17840,0
|
|
20250121,165300,5869298920,17840,17840,17840,17840,0
|
|
20250121,165200,5869298920,17840,17840,17840,17840,0
|
|
20250121,165100,5869298920,17840,17840,17840,17840,0
|
|
20250121,165000,5869298920,17840,17840,17840,17840,0
|
|
20250121,164900,5869298920,17840,17840,17840,17840,0
|
|
20250121,164800,5869298920,17840,17840,17840,17840,0
|
|
20250121,164700,5869298920,17840,17840,17840,17840,0
|
|
20250121,164600,5869298920,17840,17840,17840,17840,0
|
|
20250121,164500,5869298920,17840,17840,17840,17840,5179
|
|
20250121,164400,5869298920,17840,17840,17840,17840,0
|
|
20250121,164300,5869298920,17840,17840,17840,17840,0
|
|
20250121,164200,5869298920,17840,17840,17840,17840,0
|
|
20250121,164100,5869298920,17840,17840,17840,17840,0
|
|
20250121,164000,5869298920,17840,17840,17840,17840,0
|
|
20250121,163900,5869298920,17840,17840,17840,17840,0
|
|
20250121,163800,5869298920,17840,17840,17840,17840,0
|
|
20250121,163700,5869298920,17840,17840,17840,17840,0
|
|
20250121,163600,5869298920,17840,17840,17840,17840,0
|
|
20250121,163500,5869298920,17840,17840,17840,17840,0
|
|
20250121,163400,5869298920,17840,17840,17840,17840,0
|
|
20250121,163300,5869298920,17840,17840,17840,17840,0
|
|
20250121,163200,5869298920,17840,17840,17840,17840,0
|
|
20250121,163100,5869298920,17840,17840,17840,17840,0
|
|
20250121,163000,5869298920,17840,17840,17840,17840,0
|
|
20250121,162900,5869298920,17840,17840,17840,17840,0
|
|
20250121,162800,5869298920,17840,17840,17840,17840,0
|
|
20250121,162700,5869298920,17840,17840,17840,17840,0
|
|
20250121,162600,5869298920,17840,17840,17840,17840,0
|
|
20250121,162500,5869298920,17840,17840,17840,17840,0
|
|
20250121,162400,5869298920,17840,17840,17840,17840,0
|
|
20250121,162300,5869298920,17840,17840,17840,17840,0
|
|
20250121,162200,5869298920,17840,17840,17840,17840,0
|
|
20250121,162100,5869298920,17840,17840,17840,17840,0
|
|
20250121,162000,5869298920,17840,17840,17840,17840,0
|
|
20250121,161900,5869298920,17840,17840,17840,17840,0
|
|
20250121,161800,5869298920,17840,17840,17840,17840,0
|
|
20250121,161700,5869298920,17840,17840,17840,17840,0
|
|
20250121,161600,5869298920,17840,17840,17840,17840,0
|
|
20250121,161500,5869298920,17840,17840,17840,17840,5179
|
|
20250121,161400,5869298920,17840,17840,17840,17840,0
|
|
20250121,161300,5869298920,17840,17840,17840,17840,0
|
|
20250121,161200,5869298920,17840,17840,17840,17840,0
|
|
20250121,161100,5869298920,17840,17840,17840,17840,0
|
|
20250121,161000,5869298920,17840,17840,17840,17840,0
|
|
20250121,160900,5869298920,17840,17840,17840,17840,0
|
|
20250121,160800,5869298920,17840,17840,17840,17840,0
|
|
20250121,160700,5869298920,17840,17840,17840,17840,0
|
|
20250121,160600,5869298920,17840,17840,17840,17840,0
|
|
20250121,160500,5869298920,17840,17840,17840,17840,0
|
|
20250121,160400,5869298920,17840,17840,17840,17840,0
|
|
20250121,160300,5869298920,17840,17840,17840,17840,0
|
|
20250121,160200,5869298920,17840,17840,17840,17840,0
|
|
20250121,160100,5869298920,17840,17840,17840,17840,0
|
|
20250121,160000,5869298920,17840,17840,17840,17840,0
|
|
20250121,155900,5869298920,17840,17840,17840,17840,0
|
|
20250121,155800,5869298920,17840,17840,17840,17840,0
|
|
20250121,155700,5869298920,17840,17840,17840,17840,0
|
|
20250121,155600,5869298920,17840,17840,17840,17840,0
|
|
20250121,155500,5869298920,17840,17840,17840,17840,0
|
|
20250121,155400,5869298920,17840,17840,17840,17840,0
|
|
20250121,155300,5869298920,17840,17840,17840,17840,0
|
|
20250121,155200,5869298920,17840,17840,17840,17840,0
|
|
20250121,155100,5869298920,17840,17840,17840,17840,0
|
|
20250121,155000,5869298920,17840,17840,17840,17840,0
|
|
20250121,154900,5869298920,17840,17840,17840,17840,0
|
|
20250121,154800,5869298920,17840,17840,17840,17840,0
|
|
20250121,154700,5869298920,17840,17840,17840,17840,0
|
|
20250121,154600,5869298920,17840,17840,17840,17840,0
|
|
20250121,154500,5869298920,17840,17840,17840,17840,5179
|
|
20250121,154400,5869298920,17840,17840,17840,17840,0
|
|
20250121,154300,5869298920,17840,17840,17840,17840,0
|
|
20250121,154200,5869298920,17840,17840,17840,17840,0
|
|
20250121,154100,5869298920,17840,17840,17840,17840,0
|
|
20250121,154000,5869298920,17840,17840,17840,17840,0
|
|
20250121,153900,5869298920,17840,17840,17840,17840,0
|
|
20250121,153800,5869298920,17840,17840,17840,17840,0
|
|
20250121,153700,5869298920,17840,17840,17840,17840,0
|
|
20250121,153600,5869298920,17840,17840,17840,17840,0
|
|
20250121,153500,5869298920,17840,17840,17840,17840,0
|
|
20250121,153400,5869298920,17840,17840,17840,17840,0
|
|
20250121,153300,5869298920,17840,17840,17840,17840,0
|
|
20250121,153200,5869298920,17840,17840,17840,17840,0
|
|
20250121,153100,5869298920,17840,17840,17840,17840,0
|
|
20250121,153000,5869298920,17840,17840,17840,17840,5179
|
|
20250121,152900,5776905560,17780,17780,17780,17780,0
|
|
20250121,152800,5776905560,17780,17780,17780,17780,0
|
|
20250121,152700,5776905560,17780,17780,17780,17780,0
|
|
20250121,152600,5776905560,17780,17780,17780,17780,0
|
|
20250121,152500,5776905560,17780,17780,17780,17780,0
|
|
20250121,152400,5776905560,17780,17780,17780,17780,0
|
|
20250121,152300,5776905560,17780,17780,17780,17780,0
|
|
20250121,152200,5776905560,17780,17780,17780,17780,0
|
|
20250121,152100,5776905560,17780,17780,17780,17780,0
|
|
20250121,152000,5776905560,17780,17780,17780,17780,0
|
|
20250121,151900,5776905560,17780,17790,17790,17780,842
|
|
20250121,151800,5761927680,17790,17800,17800,17780,1108
|
|
20250121,151700,5742213870,17810,17800,17810,17800,450
|
|
20250121,151600,5734202700,17800,17800,17800,17790,574
|
|
20250121,151500,5723989420,17800,17800,17800,17790,438
|
|
20250121,151400,5716196140,17800,17840,17850,17800,335
|
|
20250121,151300,5710227020,17850,17790,17850,17770,1681
|
|
20250121,151200,5680321650,17780,17790,17790,17780,988
|
|
20250121,151100,5662751460,17780,17810,17810,17780,1776
|
|
20250121,151000,5631140080,17800,17810,17810,17800,1904
|
|
20250121,150900,5597248310,17810,17830,17830,17800,3200
|
|
20250121,150800,5540263990,17820,17820,17830,17810,855
|
|
20250121,150700,5525027530,17820,17830,17840,17810,2503
|
|
20250121,150600,5480428450,17830,17840,17850,17830,650
|
|
20250121,150500,5468835590,17840,17840,17850,17840,1089
|
|
20250121,150400,5449407340,17850,17840,17850,17840,252
|
|
20250121,150300,5444910720,17850,17850,17850,17840,547
|
|
20250121,150200,5435146880,17850,17870,17870,17850,1337
|
|
20250121,150100,5411275570,17870,17890,17890,17870,416
|
|
20250121,150000,5403838170,17890,17880,17900,17880,22
|
|
20250121,145900,5403444570,17880,17890,17900,17880,384
|
|
20250121,145800,5396574250,17890,17880,17890,17880,37
|
|
20250121,145700,5395912620,17870,17870,17870,17860,208
|
|
20250121,145600,5392197630,17860,17860,17860,17860,47
|
|
20250121,145500,5391358210,17850,17840,17860,17840,464
|
|
20250121,145400,5383075810,17850,17850,17850,17840,54
|
|
20250121,145300,5382112030,17850,17840,17850,17840,120
|
|
20250121,145200,5379971220,17840,17850,17850,17830,292
|
|
20250121,145100,5374762220,17850,17850,17860,17850,78
|
|
20250121,145000,5373369800,17850,17840,17850,17840,10
|
|
20250121,144900,5373191350,17840,17850,17850,17840,155
|
|
20250121,144800,5370425740,17850,17850,17850,17850,121
|
|
20250121,144700,5368265890,17850,17860,17860,17840,470
|
|
20250121,144600,5359874700,17850,17850,17850,17850,274
|
|
20250121,144500,5354983800,17850,17850,17850,17850,360
|
|
20250121,144400,5348557800,17850,17850,17850,17840,189
|
|
20250121,144300,5345184930,17850,17830,17850,17830,120
|
|
20250121,144200,5343044530,17830,17850,17850,17830,386
|
|
20250121,144100,5336158470,17850,17850,17850,17850,31
|
|
20250121,144000,5335605120,17850,17850,17870,17850,98
|
|
20250121,143900,5333855410,17870,17870,17870,17830,3209
|
|
20250121,143800,5276596160,17870,17890,17890,17860,468
|
|
20250121,143700,5268230570,17880,17890,17890,17870,50
|
|
20250121,143600,5267336470,17890,17870,17890,17870,39
|
|
20250121,143500,5266639130,17880,17880,17880,17880,5
|
|
20250121,143400,5266549730,17870,17870,17870,17870,460
|
|
20250121,143300,5258329530,17870,17870,17870,17870,30
|
|
20250121,143200,5257793430,17870,17900,17900,17860,1840
|
|
20250121,143100,5224868990,17910,17910,17910,17900,69
|
|
20250121,143000,5223633210,17910,17910,17910,17910,69
|
|
20250121,142900,5222397420,17910,17930,17930,17910,80
|
|
20250121,142800,5220963820,17930,17930,17940,17920,238
|
|
20250121,142700,5216696810,17920,17910,17920,17910,1435
|
|
20250121,142600,5190992340,17920,17920,17920,17920,125
|
|
20250121,142500,5188752340,17910,17920,17920,17910,252
|
|
20250121,142400,5184238850,17910,17920,17920,17910,191
|
|
20250121,142300,5180817580,17920,17920,17930,17920,119
|
|
20250121,142200,5178685090,17930,17930,17940,17930,1326
|
|
20250121,142100,5154909900,17930,17930,17930,17930,150
|
|
20250121,142000,5152220400,17930,17930,17930,17910,490
|
|
20250121,141900,5143435310,17940,17940,17950,17940,488
|
|
20250121,141800,5134678560,17940,17940,17940,17940,660
|
|
20250121,141700,5122838160,17940,17950,17950,17940,159
|
|
20250121,141600,5119984850,17950,17960,17960,17940,540
|
|
20250121,141500,5110292680,17950,17950,17960,17950,258
|
|
20250121,141400,5105659310,17950,17950,17960,17940,269
|
|
20250121,141300,5100830950,17950,17920,17950,17920,387
|
|
20250121,141200,5093889010,17920,17910,17920,17910,117
|
|
20250121,141100,5091793040,17910,17880,17910,17870,584
|
|
20250121,141000,5081350610,17880,17870,17880,17870,56
|
|
20250121,140900,5080349750,17880,17870,17880,17870,104
|
|
20250121,140800,5078491250,17870,17870,17870,17870,48
|
|
20250121,140700,5077633490,17880,17860,17880,17850,343
|
|
20250121,140600,5071508550,17860,17860,17860,17850,324
|
|
20250121,140500,5065721920,17860,17860,17870,17850,628
|
|
20250121,140400,5054506830,17870,17880,17880,17870,163
|
|
20250121,140300,5051593760,17880,17870,17880,17870,214
|
|
20250121,140200,5047769360,17870,17870,17870,17860,66
|
|
20250121,140100,5046590400,17860,17870,17880,17860,134
|
|
20250121,140000,5044196490,17880,17880,17880,17870,54
|
|
20250121,135900,5043230990,17880,17870,17880,17860,410
|
|
20250121,135800,5035905060,17870,17890,17890,17870,170
|
|
20250121,135700,5032866600,17890,17890,17890,17890,21
|
|
20250121,135600,5032490910,17890,17900,17900,17890,339
|
|
20250121,135500,5026423480,17900,17880,17900,17880,193
|
|
20250121,135400,5022971400,17890,17870,17890,17860,180
|
|
20250121,135300,5019755050,17870,17870,17870,17860,211
|
|
20250121,135200,5015985740,17880,17870,17880,17870,114
|
|
20250121,135100,5013948030,17870,17860,17870,17860,353
|
|
20250121,135000,5007643050,17850,17850,17850,17840,289
|
|
20250121,134900,5002485190,17850,17860,17860,17840,141
|
|
20250121,134800,4999968350,17850,17850,17850,17850,118
|
|
20250121,134700,4997862050,17850,17840,17850,17840,23
|
|
20250121,134600,4997451710,17830,17840,17840,17830,248
|
|
20250121,134500,4993028340,17840,17850,17850,17840,112
|
|
20250121,134400,4991029670,17840,17840,17840,17840,144
|
|
20250121,134300,4988460710,17840,17840,17840,17840,73
|
|
20250121,134200,4987158390,17850,17850,17850,17850,17
|
|
20250121,134100,4986854940,17840,17850,17850,17840,182
|
|
20250121,134000,4983607500,17830,17860,17860,17830,1477
|
|
20250121,133900,4957254420,17850,17880,17880,17850,2125
|
|
20250121,133800,4919305920,17880,17880,17880,17880,49
|
|
20250121,133700,4918429800,17880,17870,17880,17870,143
|
|
20250121,133600,4915874210,17870,17870,17870,17870,115
|
|
20250121,133500,4913819160,17870,17870,17870,17870,117
|
|
20250121,133400,4911728370,17870,17880,17890,17860,1087
|
|
20250121,133300,4892312650,17890,17890,17900,17890,6
|
|
20250121,133200,4892205300,17870,17870,17880,17870,487
|
|
20250121,133100,4883501570,17870,17890,17890,17870,345
|
|
20250121,133000,4877335540,17940,17940,17940,17880,64
|
|
20250121,132900,4876187620,17860,17870,17940,17860,245
|
|
20250121,132800,4871805950,17870,17870,17870,17850,1788
|
|
20250121,132700,4839884210,17850,17850,17850,17850,0
|
|
20250121,132600,4839884210,17850,17910,17920,17850,2396
|
|
20250121,132500,4797040980,17910,17930,17930,17900,1345
|
|
20250121,132400,4772951020,17930,17930,17940,17930,377
|
|
20250121,132300,4766191100,17930,17930,17940,17930,182
|
|
20250121,132200,4762927640,17940,17930,17940,17930,373
|
|
20250121,132100,4756239160,17930,17940,17950,17930,448
|
|
20250121,132000,4748202540,17940,17930,17940,17930,56
|
|
20250121,131900,4747197920,17940,17930,17940,17920,299
|
|
20250121,131800,4741835960,17930,17930,17930,17920,205
|
|
20250121,131700,4738160640,17940,17920,17940,17900,525
|
|
20250121,131600,4728757040,17930,17930,17940,17920,383
|
|
20250121,131500,4721890750,17930,17920,17940,17920,319
|
|
20250121,131400,4716169660,17920,17930,17930,17910,198
|
|
20250121,131300,4712621640,17930,17900,17930,17900,190
|
|
20250121,131200,4709217940,17910,17910,17910,17900,250
|
|
20250121,131100,4704740540,17910,17890,17910,17890,169
|
|
20250121,131000,4701716020,17900,17900,17900,17890,176
|
|
20250121,130900,4698566960,17900,17890,17900,17890,215
|
|
20250121,130800,4694720370,17890,17910,17910,17890,848
|
|
20250121,130700,4679544640,17910,17910,17910,17900,170
|
|
20250121,130600,4676501200,17900,17930,17930,17900,86
|
|
20250121,130500,4674960120,17930,17930,17940,17930,362
|
|
20250121,130400,4668469380,17930,17920,17930,17880,199
|
|
20250121,130300,4664904040,17920,17880,17920,17870,853
|
|
20250121,130200,4649634790,17880,17860,17880,17850,316
|
|
20250121,130100,4643991450,17860,17860,17870,17850,88
|
|
20250121,130000,4642420270,17860,17880,17880,17850,1339
|
|
20250121,125900,4618494170,17890,17890,17890,17890,229
|
|
20250121,125800,4614397360,17890,17900,17900,17890,397
|
|
20250121,125700,4607294030,17890,17900,17900,17880,242
|
|
20250121,125600,4602964550,17900,17890,17900,17890,78
|
|
20250121,125500,4601569120,17880,17880,17880,17880,443
|
|
20250121,125400,4593648280,17890,17880,17890,17880,169
|
|
20250121,125300,4590625840,17870,17870,17890,17870,202
|
|
20250121,125200,4587015800,17870,17880,17880,17860,79
|
|
20250121,125100,4585604180,17870,17860,17870,17860,357
|
|
20250121,125000,4579225740,17860,17870,17870,17850,368
|
|
20250121,124900,4572654890,17870,17890,17890,17870,371
|
|
20250121,124800,4566021310,17890,17890,17890,17880,111
|
|
20250121,124700,4564036230,17890,17880,17890,17880,130
|
|
20250121,124600,4561710710,17880,17900,17900,17870,336
|
|
20250121,124500,4555700440,17900,17870,17900,17870,133
|
|
20250121,124400,4553321600,17860,17830,17860,17830,456
|
|
20250121,124300,4545183750,17810,17820,17820,17810,1003
|
|
20250121,124200,4527317220,17820,17820,17820,17820,270
|
|
20250121,124100,4522505820,17820,17810,17820,17810,443
|
|
20250121,124000,4514611660,17820,17820,17830,17820,307
|
|
20250121,123900,4509140420,17820,17860,17860,17820,1757
|
|
20250121,123800,4477781060,17860,17850,17860,17850,132
|
|
20250121,123700,4475424690,17850,17880,17910,17850,1435
|
|
20250121,123600,4449787300,17880,17880,17890,17880,500
|
|
20250121,123500,4440844790,17870,17860,17870,17860,486
|
|
20250121,123400,4432162610,17860,17860,17860,17860,577
|
|
20250121,123300,4421857390,17870,17880,17880,17870,210
|
|
20250121,123200,4418104440,17870,17870,17870,17870,243
|
|
20250121,123100,4413762030,17870,17820,17870,17820,568
|
|
20250121,123000,4403631230,17820,17820,17830,17810,286
|
|
20250121,122900,4398535120,17820,17820,17820,17820,18
|
|
20250121,122800,4398214360,17820,17830,17830,17810,175
|
|
20250121,122700,4395095600,17820,17840,17840,17820,475
|
|
20250121,122600,4386628430,17840,17840,17850,17830,962
|
|
20250121,122500,4369466790,17840,17850,17850,17840,241
|
|
20250121,122400,4365165140,17860,17860,17870,17850,324
|
|
20250121,122300,4359378600,17860,17850,17860,17840,136
|
|
20250121,122200,4356951080,17850,17860,17860,17840,564
|
|
20250121,122100,4346883730,17860,17850,17860,17850,157
|
|
20250121,122000,4344080950,17860,17840,17860,17840,314
|
|
20250121,121900,4338476450,17840,17850,17850,17840,717
|
|
20250121,121800,4325683750,17860,17850,17870,17850,270
|
|
20250121,121700,4320862760,17840,17840,17840,17840,87
|
|
20250121,121600,4319310680,17840,17840,17840,17830,160
|
|
20250121,121500,4316456380,17840,17810,17840,17800,394
|
|
20250121,121400,4309437420,17810,17820,17820,17810,58
|
|
20250121,121300,4308404160,17820,17840,17840,17820,624
|
|
20250121,121200,4297277290,17840,17840,17840,17840,52
|
|
20250121,121100,4296349610,17840,17790,17850,17790,1538
|
|
20250121,121000,4268969160,17790,17790,17790,17780,470
|
|
20250121,120900,4260608860,17780,17780,17800,17780,275
|
|
20250121,120800,4255718570,17780,17790,17790,17780,410
|
|
20250121,120700,4248427980,17790,17800,17800,17780,299
|
|
20250121,120600,4243110200,17800,17800,17800,17790,75
|
|
20250121,120500,4241775370,17800,17800,17800,17790,155
|
|
20250121,120400,4239017450,17800,17790,17800,17780,298
|
|
20250121,120300,4233717360,17790,17810,17810,17790,373
|
|
20250121,120200,4227078700,17810,17800,17810,17800,133
|
|
20250121,120100,4224711240,17800,17790,17800,17780,119
|
|
20250121,120000,4222593960,17790,17780,17800,17770,370
|
|
20250121,115900,4216014530,17770,17780,17780,17770,82
|
|
20250121,115800,4214556620,17780,17770,17780,17770,83
|
|
20250121,115700,4213081690,17750,17750,17760,17750,142
|
|
20250121,115600,4210561150,17770,17760,17770,17750,118
|
|
20250121,115500,4208465210,17770,17820,17820,17760,1037
|
|
20250121,115400,4190025820,17790,17800,17810,17790,126
|
|
20250121,115300,4187783690,17800,17850,17850,17790,2278
|
|
20250121,115200,4147246530,17850,17800,17850,17800,680
|
|
20250121,115100,4135139990,17800,17800,17800,17790,207
|
|
20250121,115000,4131455400,17800,17810,17810,17790,623
|
|
20250121,114900,4120365910,17810,17820,17820,17810,287
|
|
20250121,114800,4115253600,17830,17830,17850,17830,75
|
|
20250121,114700,4113916330,17830,17850,17850,17830,393
|
|
20250121,114600,4106904430,17850,17890,17890,17840,1232
|
|
20250121,114500,4084898810,17900,17850,17900,17850,127
|
|
20250121,114400,4082629450,17850,17850,17850,17840,383
|
|
20250121,114300,4075793590,17850,17850,17890,17840,45
|
|
20250121,114200,4074990020,17850,17890,17890,17850,2032
|
|
20250121,114100,4038662250,17880,17870,17880,17870,536
|
|
20250121,114000,4029080190,17870,17840,17870,17820,404
|
|
20250121,113900,4021872880,17840,17820,17870,17820,506
|
|
20250121,113800,4012846140,17800,17790,17800,17790,433
|
|
20250121,113700,4005139050,17790,17790,17800,17780,195
|
|
20250121,113600,4001669710,17780,17780,17780,17770,173
|
|
20250121,113500,3998594870,17790,17820,17820,17790,104
|
|
20250121,113400,3996744300,17800,17820,17820,17760,398
|
|
20250121,113300,3989661460,17820,17780,17820,17760,728
|
|
20250121,113200,3976720960,17750,17750,17750,17750,425
|
|
20250121,113100,3969177210,17740,17750,17750,17740,273
|
|
20250121,113000,3964332950,17750,17740,17750,17740,13
|
|
20250121,112900,3964102220,17750,17750,17780,17750,312
|
|
20250121,112800,3958564160,17750,17720,17750,17720,90
|
|
20250121,112700,3956966990,17720,17730,17740,17720,514
|
|
20250121,112600,3947855430,17730,17710,17730,17710,213
|
|
20250121,112500,3944081160,17700,17720,17720,17700,169
|
|
20250121,112400,3941087790,17720,17720,17750,17720,554
|
|
20250121,112300,3931262560,17720,17680,17720,17680,200
|
|
20250121,112200,3927720760,17680,17730,17740,17670,2464
|
|
20250121,112100,3884114550,17740,17690,17800,17690,2496
|
|
20250121,112000,3839852500,17670,17650,17680,17640,6094
|
|
20250121,111900,3732281710,17650,17630,17650,17630,386
|
|
20250121,111800,3725475490,17650,17620,17650,17620,246
|
|
20250121,111700,3721139460,17630,17580,17630,17560,870
|
|
20250121,111600,3705852590,17580,17610,17620,17570,4039
|
|
20250121,111500,3634773740,17620,17630,17640,17620,1064
|
|
20250121,111400,3616017130,17630,17650,17660,17630,3576
|
|
20250121,111300,3552920040,17670,17690,17690,17650,3133
|
|
20250121,111200,3497586370,17690,17690,17710,17690,676
|
|
20250121,111100,3485626110,17690,17740,17740,17670,3027
|
|
20250121,111000,3432038210,17740,17810,17820,17740,3884
|
|
20250121,110900,3362913090,17820,17870,17870,17820,2768
|
|
20250121,110800,3313555850,17870,17920,17920,17870,4472
|
|
20250121,110700,3233525990,17910,17910,17920,17910,329
|
|
20250121,110600,3227633590,17910,17910,17930,17910,1275
|
|
20250121,110500,3204789290,17910,17900,17910,17900,764
|
|
20250121,110400,3191107070,17910,17910,17910,17900,800
|
|
20250121,110300,3176786500,17900,17910,17910,17900,194
|
|
20250121,110200,3173313380,17910,17910,17910,17900,115
|
|
20250121,110100,3171254230,17910,17890,17910,17890,309
|
|
20250121,110000,3165724510,17890,17900,17900,17890,333
|
|
20250121,105900,3159767090,17900,17910,17910,17890,1317
|
|
20250121,105800,3136192040,17910,17900,17910,17900,1107
|
|
20250121,105700,3116376680,17900,17930,17930,17900,2498
|
|
20250121,105600,3071634990,17930,17930,17930,17920,645
|
|
20250121,105500,3060076390,17930,17930,17930,17920,129
|
|
20250121,105400,3057763520,17950,17920,17950,17920,121
|
|
20250121,105300,3055594070,17920,17910,17930,17910,220
|
|
20250121,105200,3051651890,17910,17930,17930,17900,1916
|
|
20250121,105100,3017333790,17930,17930,17930,17920,1054
|
|
20250121,105000,2998440460,17940,17960,17960,17940,1452
|
|
20250121,104900,2972381690,17960,17960,17970,17950,770
|
|
20250121,104800,2958552750,17960,17950,17960,17950,128
|
|
20250121,104700,2956254370,17950,17950,17960,17950,487
|
|
20250121,104600,2947512260,17960,17980,17980,17950,1124
|
|
20250121,104500,2927317160,17970,17970,17990,17960,409
|
|
20250121,104400,2919965660,17960,17980,17990,17960,240
|
|
20250121,104300,2915652800,17980,17980,17990,17970,940
|
|
20250121,104200,2898750050,17960,17950,17960,17950,468
|
|
20250121,104100,2890346480,17950,17950,17960,17940,344
|
|
20250121,104000,2884171730,17950,17980,17980,17950,1130
|
|
20250121,103900,2863877560,17980,17990,17990,17980,271
|
|
20250121,103800,2859004290,18000,17990,18000,17980,177
|
|
20250121,103700,2855821430,17990,18000,18000,17990,784
|
|
20250121,103600,2841710750,18000,18070,18070,18000,1527
|
|
20250121,103500,2814180290,18060,18090,18090,18050,839
|
|
20250121,103400,2799016980,18090,18050,18090,18040,296
|
|
20250121,103300,2793674150,18040,18030,18040,18020,367
|
|
20250121,103200,2787057760,18030,18020,18030,18020,333
|
|
20250121,103100,2781057000,18020,18020,18020,18000,490
|
|
20250121,103000,2772231680,18020,18020,18020,18010,428
|
|
20250121,102900,2764521460,18010,18040,18040,18010,846
|
|
20250121,102800,2749272710,18040,18030,18060,18020,380
|
|
20250121,102700,2742424260,18020,17970,18030,17970,555
|
|
20250121,102600,2732435990,17950,17950,17960,17940,502
|
|
20250121,102500,2723425770,17950,17970,17970,17950,1167
|
|
20250121,102400,2702467200,17970,17980,17980,17960,778
|
|
20250121,102300,2688487290,17980,17980,17980,17960,204
|
|
20250121,102200,2684820270,17970,17930,17970,17930,1166
|
|
20250121,102100,2663879470,17930,17930,17940,17920,540
|
|
20250121,102000,2654199750,17930,17990,17990,17900,1800
|
|
20250121,101900,2621925710,18000,18030,18030,17990,3649
|
|
20250121,101800,2556221250,18030,18060,18060,18030,1875
|
|
20250121,101700,2522380390,18070,18100,18100,18060,2155
|
|
20250121,101600,2483413970,18090,18100,18100,18090,264
|
|
20250121,101500,2478638020,18090,18090,18100,18080,160
|
|
20250121,101400,2475744520,18090,18100,18100,18090,388
|
|
20250121,101300,2468725060,18100,18130,18130,18090,1369
|
|
20250121,101200,2443937790,18130,18140,18150,18120,142
|
|
20250121,101100,2441363560,18150,18110,18160,18110,744
|
|
20250121,101000,2427880980,18110,18110,18120,18090,2035
|
|
20250121,100900,2391041640,18120,18170,18180,18110,3940
|
|
20250121,100800,2319521270,18170,18210,18210,18170,213
|
|
20250121,100700,2315647350,18190,18170,18200,18160,1539
|
|
20250121,100600,2287675780,18160,18200,18200,18160,974
|
|
20250121,100500,2269973920,18200,18190,18200,18190,600
|
|
20250121,100400,2259059520,18190,18220,18220,18190,1394
|
|
20250121,100300,2233690780,18230,18210,18230,18210,207
|
|
20250121,100200,2229919560,18210,18210,18230,18190,1409
|
|
20250121,100100,2204258460,18220,18200,18250,18190,753
|
|
20250121,100000,2190552910,18200,18180,18200,18180,831
|
|
20250121,095900,2175436730,18150,18230,18230,18150,2268
|
|
20250121,095800,2134131420,18240,18280,18280,18230,2955
|
|
20250121,095700,2080218620,18280,18300,18320,18270,2033
|
|
20250121,095600,2043040040,18320,18290,18320,18280,544
|
|
20250121,095500,2033090450,18290,18250,18290,18250,2072
|
|
20250121,095400,1995240610,18250,18290,18290,18250,836
|
|
20250121,095300,1979968880,18270,18300,18310,18260,1783
|
|
20250121,095200,1947374670,18310,18320,18340,18300,5447
|
|
20250121,095100,1847622730,18310,18370,18370,18310,2315
|
|
20250121,095000,1805177570,18350,18420,18420,18330,4609
|
|
20250121,094900,1720539640,18420,18450,18450,18410,2666
|
|
20250121,094800,1671395760,18450,18460,18460,18440,866
|
|
20250121,094700,1655417520,18450,18460,18460,18440,816
|
|
20250121,094600,1640365130,18450,18460,18480,18450,1032
|
|
20250121,094500,1621320640,18460,18450,18510,18450,2033
|
|
20250121,094400,1583786020,18450,18550,18550,18440,5049
|
|
20250121,094300,1490439520,18540,18550,18560,18540,525
|
|
20250121,094200,1480702610,18570,18570,18570,18540,127
|
|
20250121,094100,1478346080,18550,18560,18570,18540,1176
|
|
20250121,094000,1456525690,18550,18530,18550,18530,1004
|
|
20250121,093900,1437904190,18540,18510,18550,18510,1746
|
|
20250121,093800,1405555510,18500,18490,18510,18470,587
|
|
20250121,093700,1394702480,18490,18510,18510,18460,3864
|
|
20250121,093600,1323244950,18520,18530,18530,18510,1597
|
|
20250121,093500,1293668640,18530,18640,18650,18520,5927
|
|
20250121,093400,1183436320,18640,18650,18650,18640,1344
|
|
20250121,093300,1158380180,18650,18650,18650,18640,2543
|
|
20250121,093200,1110971570,18660,18650,18660,18650,191
|
|
20250121,093100,1107409400,18650,18660,18670,18640,1382
|
|
20250121,093000,1081633810,18660,18670,18670,18660,559
|
|
20250121,092900,1071199270,18670,18650,18700,18650,304
|
|
20250121,092800,1065525910,18680,18690,18700,18650,2340
|
|
20250121,092700,1021832360,18700,18770,18770,18690,6861
|
|
20250121,092600,893409720,18760,18740,18760,18740,297
|
|
20250121,092500,887839020,18730,18720,18740,18720,133
|
|
20250121,092400,885347590,18710,18720,18740,18710,707
|
|
20250121,092300,872114210,18720,18750,18750,18700,1866
|
|
20250121,092200,837199070,18760,18780,18810,18730,1907
|
|
20250121,092100,801434450,18820,18810,18820,18790,2700
|
|
20250121,092000,750653430,18810,18860,18860,18810,1204
|
|
20250121,091900,727985790,18850,18880,18890,18850,1089
|
|
20250121,091800,707442530,18880,18930,18970,18870,3747
|
|
20250121,091700,636608450,18940,18970,18990,18940,2651
|
|
20250121,091600,586354910,19000,19030,19030,18970,2251
|
|
20250121,091500,543572040,19020,19050,19050,19020,1474
|
|
20250121,091400,515525650,19050,19070,19070,19030,474
|
|
20250121,091300,506497840,19110,19100,19120,19100,287
|
|
20250121,091200,501014600,19100,19100,19120,19070,635
|
|
20250121,091100,488884940,19100,19070,19110,19020,2844
|
|
20250121,091000,434590950,19070,19040,19070,19010,1730
|
|
20250121,090900,401650080,19030,19010,19100,19010,800
|
|
20250121,090800,386393360,19020,19130,19130,19020,1103
|
|
20250121,090700,365353360,19120,19060,19120,19020,2040
|
|
20250121,090600,326459890,19110,19130,19130,19010,936
|
|
20250121,090500,308641150,19120,19100,19160,19010,1450
|
|
20250121,090400,280925810,18990,19130,19130,18980,558
|
|
20250121,090300,270271220,19130,18990,19130,18890,3022
|
|
20250121,090200,212955870,18990,18870,19060,18820,1435
|
|
20250121,090100,185754660,18870,19060,19080,18800,4134
|
|
20250121,090000,107413400,19060,19230,19380,19020,5270
|