591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184800,12458368200,17470,17470,17470,17470,32910
|
|
20250122,184700,12458368200,17470,17470,17470,17470,0
|
|
20250122,184600,12458368200,17470,17470,17470,17470,0
|
|
20250122,184500,12458368200,17470,17470,17470,17470,0
|
|
20250122,184400,12458368200,17470,17470,17470,17470,0
|
|
20250122,184300,12458368200,17470,17470,17470,17470,0
|
|
20250122,184200,12458368200,17470,17470,17470,17470,0
|
|
20250122,184100,12458368200,17470,17470,17470,17470,0
|
|
20250122,184000,12458368200,17470,17470,17470,17470,0
|
|
20250122,183900,12458368200,17470,17470,17470,17470,0
|
|
20250122,183800,12458368200,17470,17470,17470,17470,0
|
|
20250122,183700,12458368200,17470,17470,17470,17470,0
|
|
20250122,183600,12458368200,17470,17470,17470,17470,0
|
|
20250122,183500,12458368200,17470,17470,17470,17470,0
|
|
20250122,183400,12458368200,17470,17470,17470,17470,0
|
|
20250122,183300,12458368200,17470,17470,17470,17470,0
|
|
20250122,183200,12458368200,17470,17470,17470,17470,0
|
|
20250122,183100,12458368200,17470,17470,17470,17470,0
|
|
20250122,183000,12458368200,17470,17470,17470,17470,0
|
|
20250122,182900,12458368200,17470,17470,17470,17470,0
|
|
20250122,182800,12458368200,17470,17470,17470,17470,0
|
|
20250122,182700,12458368200,17470,17470,17470,17470,0
|
|
20250122,182600,12458368200,17470,17470,17470,17470,0
|
|
20250122,182500,12458368200,17470,17470,17470,17470,0
|
|
20250122,182400,12458368200,17470,17470,17470,17470,0
|
|
20250122,182300,12458368200,17470,17470,17470,17470,0
|
|
20250122,182200,12458368200,17470,17470,17470,17470,0
|
|
20250122,182100,12458368200,17470,17470,17470,17470,0
|
|
20250122,182000,12458368200,17470,17470,17470,17470,0
|
|
20250122,181900,12458368200,17470,17470,17470,17470,0
|
|
20250122,181800,12458368200,17470,17470,17470,17470,32910
|
|
20250122,181700,12458368200,17470,17470,17470,17470,0
|
|
20250122,181600,12458368200,17470,17470,17470,17470,0
|
|
20250122,181500,12458368200,17470,17470,17470,17470,0
|
|
20250122,181400,12458368200,17470,17470,17470,17470,0
|
|
20250122,181300,12458368200,17470,17470,17470,17470,0
|
|
20250122,181200,12458368200,17470,17470,17470,17470,0
|
|
20250122,181100,12458368200,17470,17470,17470,17470,0
|
|
20250122,181000,12458368200,17470,17470,17470,17470,0
|
|
20250122,180900,12458368200,17470,17470,17470,17470,0
|
|
20250122,180800,12458368200,17470,17470,17470,17470,0
|
|
20250122,180700,12458368200,17470,17470,17470,17470,0
|
|
20250122,180600,12458368200,17470,17470,17470,17470,0
|
|
20250122,180500,12458368200,17470,17470,17470,17470,0
|
|
20250122,180400,12458368200,17470,17470,17470,17470,0
|
|
20250122,180300,12458368200,17470,17470,17470,17470,0
|
|
20250122,180200,12458368200,17470,17470,17470,17470,0
|
|
20250122,180100,12458368200,17470,17470,17470,17470,0
|
|
20250122,180000,12458368200,17470,17470,17470,17470,0
|
|
20250122,175900,12458368200,17470,17470,17470,17470,0
|
|
20250122,175800,12458368200,17470,17470,17470,17470,0
|
|
20250122,175700,12458368200,17470,17470,17470,17470,0
|
|
20250122,175600,12458368200,17470,17470,17470,17470,0
|
|
20250122,175500,12458368200,17470,17470,17470,17470,0
|
|
20250122,175400,12458368200,17470,17470,17470,17470,0
|
|
20250122,175300,12458368200,17470,17470,17470,17470,0
|
|
20250122,175200,12458368200,17470,17470,17470,17470,0
|
|
20250122,175100,12458368200,17470,17470,17470,17470,0
|
|
20250122,175000,12458368200,17470,17470,17470,17470,0
|
|
20250122,174900,12458368200,17470,17470,17470,17470,0
|
|
20250122,174800,12458368200,17470,17470,17470,17470,32910
|
|
20250122,174700,12458368200,17470,17470,17470,17470,0
|
|
20250122,174600,12458368200,17470,17470,17470,17470,0
|
|
20250122,174500,12458368200,17470,17470,17470,17470,0
|
|
20250122,174400,12458368200,17470,17470,17470,17470,0
|
|
20250122,174300,12458368200,17470,17470,17470,17470,0
|
|
20250122,174200,12458368200,17470,17470,17470,17470,0
|
|
20250122,174100,12458368200,17470,17470,17470,17470,0
|
|
20250122,174000,12458368200,17470,17470,17470,17470,0
|
|
20250122,173900,12458368200,17470,17470,17470,17470,0
|
|
20250122,173800,12458368200,17470,17470,17470,17470,0
|
|
20250122,173700,12458368200,17470,17470,17470,17470,0
|
|
20250122,173600,12458368200,17470,17470,17470,17470,0
|
|
20250122,173500,12458368200,17470,17470,17470,17470,0
|
|
20250122,173400,12458368200,17470,17470,17470,17470,0
|
|
20250122,173300,12458368200,17470,17470,17470,17470,0
|
|
20250122,173200,12458368200,17470,17470,17470,17470,0
|
|
20250122,173100,12458368200,17470,17470,17470,17470,0
|
|
20250122,173000,12458368200,17470,17470,17470,17470,0
|
|
20250122,172900,12458368200,17470,17470,17470,17470,0
|
|
20250122,172800,12458368200,17470,17470,17470,17470,0
|
|
20250122,172700,12458368200,17470,17470,17470,17470,0
|
|
20250122,172600,12458368200,17470,17470,17470,17470,0
|
|
20250122,172500,12458368200,17470,17470,17470,17470,0
|
|
20250122,172400,12458368200,17470,17470,17470,17470,0
|
|
20250122,172300,12458368200,17470,17470,17470,17470,0
|
|
20250122,172200,12458368200,17470,17470,17470,17470,0
|
|
20250122,172100,12458368200,17470,17470,17470,17470,0
|
|
20250122,172000,12458368200,17470,17470,17470,17470,0
|
|
20250122,171900,12458368200,17470,17470,17470,17470,0
|
|
20250122,171800,12458368200,17470,17470,17470,17470,32910
|
|
20250122,171700,12458368200,17470,17470,17470,17470,0
|
|
20250122,171600,12458368200,17470,17470,17470,17470,0
|
|
20250122,171500,12458368200,17470,17470,17470,17470,0
|
|
20250122,171400,12458368200,17470,17470,17470,17470,0
|
|
20250122,171300,12458368200,17470,17470,17470,17470,0
|
|
20250122,171200,12458368200,17470,17470,17470,17470,0
|
|
20250122,171100,12458368200,17470,17470,17470,17470,0
|
|
20250122,171000,12458368200,17470,17470,17470,17470,0
|
|
20250122,170900,12458368200,17470,17470,17470,17470,0
|
|
20250122,170800,12458368200,17470,17470,17470,17470,0
|
|
20250122,170700,12458368200,17470,17470,17470,17470,0
|
|
20250122,170600,12458368200,17470,17470,17470,17470,0
|
|
20250122,170500,12458368200,17470,17470,17470,17470,0
|
|
20250122,170400,12458368200,17470,17470,17470,17470,0
|
|
20250122,170300,12458368200,17470,17470,17470,17470,0
|
|
20250122,170200,12458368200,17470,17470,17470,17470,0
|
|
20250122,170100,12458368200,17470,17470,17470,17470,0
|
|
20250122,170000,12458368200,17470,17470,17470,17470,0
|
|
20250122,165900,12458368200,17470,17470,17470,17470,0
|
|
20250122,165800,12458368200,17470,17470,17470,17470,0
|
|
20250122,165700,12458368200,17470,17470,17470,17470,0
|
|
20250122,165600,12458368200,17470,17470,17470,17470,0
|
|
20250122,165500,12458368200,17470,17470,17470,17470,0
|
|
20250122,165400,12458368200,17470,17470,17470,17470,0
|
|
20250122,165300,12458368200,17470,17470,17470,17470,0
|
|
20250122,165200,12458368200,17470,17470,17470,17470,0
|
|
20250122,165100,12458368200,17470,17470,17470,17470,0
|
|
20250122,165000,12458368200,17470,17470,17470,17470,0
|
|
20250122,164900,12458368200,17470,17470,17470,17470,0
|
|
20250122,164800,12458368200,17470,17470,17470,17470,32910
|
|
20250122,164700,12458368200,17470,17470,17470,17470,0
|
|
20250122,164600,12458368200,17470,17470,17470,17470,0
|
|
20250122,164500,12458368200,17470,17470,17470,17470,0
|
|
20250122,164400,12458368200,17470,17470,17470,17470,0
|
|
20250122,164300,12458368200,17470,17470,17470,17470,0
|
|
20250122,164200,12458368200,17470,17470,17470,17470,0
|
|
20250122,164100,12458368200,17470,17470,17470,17470,0
|
|
20250122,164000,12458368200,17470,17470,17470,17470,0
|
|
20250122,163900,12458368200,17470,17470,17470,17470,0
|
|
20250122,163800,12458368200,17470,17470,17470,17470,0
|
|
20250122,163700,12458368200,17470,17470,17470,17470,0
|
|
20250122,163600,12458368200,17470,17470,17470,17470,0
|
|
20250122,163500,12458368200,17470,17470,17470,17470,0
|
|
20250122,163400,12458368200,17470,17470,17470,17470,0
|
|
20250122,163300,12458368200,17470,17470,17470,17470,0
|
|
20250122,163200,12458368200,17470,17470,17470,17470,0
|
|
20250122,163100,12458368200,17470,17470,17470,17470,0
|
|
20250122,163000,12458368200,17470,17470,17470,17470,0
|
|
20250122,162900,12458368200,17470,17470,17470,17470,0
|
|
20250122,162800,12458368200,17470,17470,17470,17470,0
|
|
20250122,162700,12458368200,17470,17470,17470,17470,0
|
|
20250122,162600,12458368200,17470,17470,17470,17470,0
|
|
20250122,162500,12458368200,17470,17470,17470,17470,0
|
|
20250122,162400,12458368200,17470,17470,17470,17470,0
|
|
20250122,162300,12458368200,17470,17470,17470,17470,0
|
|
20250122,162200,12458368200,17470,17470,17470,17470,0
|
|
20250122,162100,12458368200,17470,17470,17470,17470,0
|
|
20250122,162000,12458368200,17470,17470,17470,17470,0
|
|
20250122,161900,12458368200,17470,17470,17470,17470,0
|
|
20250122,161800,12458368200,17470,17470,17470,17470,32910
|
|
20250122,161700,12458368200,17470,17470,17470,17470,0
|
|
20250122,161600,12458368200,17470,17470,17470,17470,0
|
|
20250122,161500,12458368200,17470,17470,17470,17470,0
|
|
20250122,161400,12458368200,17470,17470,17470,17470,0
|
|
20250122,161300,12458368200,17470,17470,17470,17470,0
|
|
20250122,161200,12458368200,17470,17470,17470,17470,0
|
|
20250122,161100,12458368200,17470,17470,17470,17470,0
|
|
20250122,161000,12458368200,17470,17470,17470,17470,0
|
|
20250122,160900,12458368200,17470,17470,17470,17470,0
|
|
20250122,160800,12458368200,17470,17470,17470,17470,0
|
|
20250122,160700,12458368200,17470,17470,17470,17470,0
|
|
20250122,160600,12458368200,17470,17470,17470,17470,0
|
|
20250122,160500,12458368200,17470,17470,17470,17470,0
|
|
20250122,160400,12458368200,17470,17470,17470,17470,0
|
|
20250122,160300,12458368200,17470,17470,17470,17470,0
|
|
20250122,160200,12458368200,17470,17470,17470,17470,0
|
|
20250122,160100,12458368200,17470,17470,17470,17470,0
|
|
20250122,160000,12458368200,17470,17470,17470,17470,0
|
|
20250122,155900,12458368200,17470,17470,17470,17470,0
|
|
20250122,155800,12458368200,17470,17470,17470,17470,0
|
|
20250122,155700,12458368200,17470,17470,17470,17470,0
|
|
20250122,155600,12458368200,17470,17470,17470,17470,0
|
|
20250122,155500,12458368200,17470,17470,17470,17470,0
|
|
20250122,155400,12458368200,17470,17470,17470,17470,0
|
|
20250122,155300,12458368200,17470,17470,17470,17470,0
|
|
20250122,155200,12458368200,17470,17470,17470,17470,0
|
|
20250122,155100,12458368200,17470,17470,17470,17470,0
|
|
20250122,155000,12458368200,17470,17470,17470,17470,0
|
|
20250122,154900,12458368200,17470,17470,17470,17470,0
|
|
20250122,154800,12458368200,17470,17470,17470,17470,32910
|
|
20250122,154700,12458368200,17470,17470,17470,17470,0
|
|
20250122,154600,12458368200,17470,17470,17470,17470,0
|
|
20250122,154500,12458368200,17470,17470,17470,17470,0
|
|
20250122,154400,12458368200,17470,17470,17470,17470,0
|
|
20250122,154300,12458368200,17470,17470,17470,17470,0
|
|
20250122,154200,12458368200,17470,17470,17470,17470,0
|
|
20250122,154100,12458368200,17470,17470,17470,17470,0
|
|
20250122,154000,12458368200,17470,17470,17470,17470,0
|
|
20250122,153900,12458368200,17470,17470,17470,17470,0
|
|
20250122,153800,12458368200,17470,17470,17470,17470,0
|
|
20250122,153700,12458368200,17470,17470,17470,17470,0
|
|
20250122,153600,12458368200,17470,17470,17470,17470,0
|
|
20250122,153500,12458368200,17470,17470,17470,17470,0
|
|
20250122,153400,12458368200,17470,17470,17470,17470,0
|
|
20250122,153300,12458368200,17470,17470,17470,17470,0
|
|
20250122,153200,12458368200,17470,17470,17470,17470,0
|
|
20250122,153100,12458368200,17470,17470,17470,17470,0
|
|
20250122,153000,12458368200,17470,17470,17470,17470,32910
|
|
20250122,152900,11883430500,17490,17490,17490,17490,0
|
|
20250122,152800,11883430500,17490,17490,17490,17490,0
|
|
20250122,152700,11883430500,17490,17490,17490,17490,0
|
|
20250122,152600,11883430500,17490,17490,17490,17490,0
|
|
20250122,152500,11883430500,17490,17490,17490,17490,0
|
|
20250122,152400,11883430500,17490,17490,17490,17490,0
|
|
20250122,152300,11883430500,17490,17490,17490,17490,0
|
|
20250122,152200,11883430500,17490,17490,17490,17490,0
|
|
20250122,152100,11883430500,17490,17490,17490,17490,0
|
|
20250122,152000,11883430500,17490,17490,17490,17490,0
|
|
20250122,151900,11883430500,17490,17420,17500,17420,8911
|
|
20250122,151800,11727813050,17420,17410,17430,17410,3288
|
|
20250122,151700,11670538570,17410,17410,17420,17410,402
|
|
20250122,151600,11663538220,17410,17420,17420,17410,1218
|
|
20250122,151500,11642323870,17420,17430,17430,17410,1016
|
|
20250122,151400,11624617580,17430,17410,17440,17400,4095
|
|
20250122,151300,11553255370,17410,17400,17410,17400,534
|
|
20250122,151200,11543961860,17410,17390,17410,17390,373
|
|
20250122,151100,11537471070,17410,17410,17410,17390,337
|
|
20250122,151000,11531607020,17400,17390,17400,17390,554
|
|
20250122,150900,11521969560,17390,17390,17400,17390,1384
|
|
20250122,150800,11497895690,17390,17420,17420,17390,1840
|
|
20250122,150700,11465860580,17420,17420,17430,17420,944
|
|
20250122,150600,11449415930,17420,17420,17430,17420,920
|
|
20250122,150500,11433386010,17420,17420,17430,17420,345
|
|
20250122,150400,11427376020,17420,17430,17440,17420,1035
|
|
20250122,150300,11409336970,17430,17440,17440,17430,579
|
|
20250122,150200,11399244290,17430,17430,17450,17420,1644
|
|
20250122,150100,11370580540,17430,17430,17450,17430,807
|
|
20250122,150000,11356508700,17430,17440,17440,17430,1105
|
|
20250122,145900,11337239240,17440,17440,17450,17440,758
|
|
20250122,145800,11324019490,17440,17430,17450,17430,1579
|
|
20250122,145700,11296488510,17430,17430,17440,17430,2152
|
|
20250122,145600,11258960370,17430,17430,17440,17430,220
|
|
20250122,145500,11255125530,17430,17430,17440,17430,1053
|
|
20250122,145400,11236768000,17430,17440,17440,17430,469
|
|
20250122,145300,11228593240,17430,17460,17470,17430,1187
|
|
20250122,145200,11207873670,17470,17460,17470,17460,648
|
|
20250122,145100,11196559290,17460,17460,17470,17460,655
|
|
20250122,145000,11185122340,17460,17410,17460,17400,3096
|
|
20250122,144900,11131133680,17410,17410,17410,17400,710
|
|
20250122,144800,11118776290,17400,17420,17430,17400,752
|
|
20250122,144700,11105680200,17420,17420,17430,17420,358
|
|
20250122,144600,11099443050,17430,17430,17430,17420,945
|
|
20250122,144500,11082975160,17420,17410,17430,17410,850
|
|
20250122,144400,11068169060,17410,17410,17420,17400,392
|
|
20250122,144300,11061343540,17410,17410,17420,17400,587
|
|
20250122,144200,11051124190,17410,17410,17420,17400,824
|
|
20250122,144100,11036779280,17410,17430,17430,17410,414
|
|
20250122,144000,11029564420,17430,17430,17440,17430,314
|
|
20250122,143900,11024090110,17430,17400,17440,17390,1638
|
|
20250122,143800,10995562820,17390,17400,17400,17390,531
|
|
20250122,143700,10986323500,17400,17400,17420,17400,453
|
|
20250122,143600,10978438960,17410,17410,17410,17390,266
|
|
20250122,143500,10973809450,17420,17410,17420,17410,383
|
|
20250122,143400,10967141110,17410,17410,17420,17410,382
|
|
20250122,143300,10960488800,17410,17390,17420,17390,616
|
|
20250122,143200,10949768780,17390,17400,17400,17390,403
|
|
20250122,143100,10942757290,17390,17400,17410,17390,257
|
|
20250122,143000,10938286810,17410,17410,17410,17400,996
|
|
20250122,142900,10920955180,17410,17410,17420,17410,235
|
|
20250122,142800,10916863630,17410,17410,17420,17410,154
|
|
20250122,142700,10914182260,17410,17420,17420,17410,452
|
|
20250122,142600,10906310830,17420,17420,17420,17420,135
|
|
20250122,142500,10903959130,17420,17410,17430,17410,127
|
|
20250122,142400,10901747550,17410,17410,17440,17410,2769
|
|
20250122,142300,10853463060,17410,17460,17470,17410,237
|
|
20250122,142200,10849335520,17460,17460,17470,17460,251
|
|
20250122,142100,10844952630,17460,17500,17510,17460,717
|
|
20250122,142000,10832405800,17500,17420,17510,17400,17461
|
|
20250122,141900,10527974660,17430,17400,17430,17400,706
|
|
20250122,141800,10515680680,17400,17410,17420,17400,940
|
|
20250122,141700,10499317090,17410,17410,17430,17410,7154
|
|
20250122,141600,10374694860,17410,17380,17410,17380,563
|
|
20250122,141500,10364899800,17390,17390,17410,17380,462
|
|
20250122,141400,10356864980,17390,17390,17400,17380,1586
|
|
20250122,141300,10329282740,17390,17400,17400,17380,135
|
|
20250122,141200,10326934800,17410,17400,17410,17370,1126
|
|
20250122,141100,10307358820,17400,17400,17420,17390,717
|
|
20250122,141000,10294880260,17400,17410,17410,17400,1721
|
|
20250122,140900,10264918120,17410,17420,17420,17410,632
|
|
20250122,140800,10253912950,17420,17420,17430,17420,525
|
|
20250122,140700,10244765830,17420,17410,17430,17410,491
|
|
20250122,140600,10236213160,17410,17410,17420,17410,364
|
|
20250122,140500,10229873520,17420,17410,17420,17410,344
|
|
20250122,140400,10223882750,17410,17410,17420,17390,976
|
|
20250122,140300,10206898060,17410,17440,17450,17400,1371
|
|
20250122,140200,10183016010,17440,17460,17460,17440,958
|
|
20250122,140100,10166302910,17460,17500,17500,17460,2501
|
|
20250122,140000,10122592780,17500,17530,17540,17500,538
|
|
20250122,135900,10113165390,17530,17540,17540,17530,446
|
|
20250122,135800,10105344550,17540,17570,17570,17540,884
|
|
20250122,135700,10089826970,17570,17570,17580,17570,1007
|
|
20250122,135600,10072131640,17570,17560,17590,17560,2085
|
|
20250122,135500,10035484910,17550,17530,17600,17510,2320
|
|
20250122,135400,9994787040,17520,17510,17520,17500,2852
|
|
20250122,135300,9944829510,17510,17510,17520,17500,2553
|
|
20250122,135200,9900126440,17510,17500,17520,17480,2780
|
|
20250122,135100,9851463040,17500,17480,17520,17480,1510
|
|
20250122,135000,9825034400,17490,17520,17520,17480,1277
|
|
20250122,134900,9802693830,17520,17530,17540,17510,715
|
|
20250122,134800,9790161620,17530,17620,17630,17530,1217
|
|
20250122,134700,9768757280,17620,17630,17640,17620,8906
|
|
20250122,134600,9611687100,17630,17560,17640,17560,15075
|
|
20250122,134500,9346306090,17570,17580,17590,17560,2611
|
|
20250122,134400,9300438260,17590,17570,17590,17530,2005
|
|
20250122,134300,9265217110,17570,17570,17580,17570,2454
|
|
20250122,134200,9222098090,17570,17530,17580,17530,7148
|
|
20250122,134100,9096577780,17530,17500,17540,17490,2601
|
|
20250122,134000,9050986970,17500,17530,17530,17490,901
|
|
20250122,133900,9035221850,17530,17540,17560,17530,2061
|
|
20250122,133800,8999076960,17540,17520,17550,17500,1578
|
|
20250122,133700,8971425270,17520,17530,17570,17520,8292
|
|
20250122,133600,8825864480,17530,17520,17540,17490,2668
|
|
20250122,133500,8779128900,17480,17470,17520,17460,8688
|
|
20250122,133400,8627233700,17470,17470,17480,17470,944
|
|
20250122,133300,8610741800,17470,17470,17480,17470,1572
|
|
20250122,133200,8583265060,17470,17490,17490,17470,1595
|
|
20250122,133100,8555383950,17490,17510,17520,17490,2299
|
|
20250122,133000,8515144330,17510,17500,17520,17460,17526
|
|
20250122,132900,8208491180,17500,17520,17520,17500,1200
|
|
20250122,132800,8187480860,17510,17510,17530,17480,3085
|
|
20250122,132700,8133460600,17510,17520,17540,17510,3473
|
|
20250122,132600,8072621570,17510,17540,17550,17510,4879
|
|
20250122,132500,7987069500,17530,17550,17560,17530,1677
|
|
20250122,132400,7957643110,17570,17550,17570,17520,2376
|
|
20250122,132300,7915913310,17560,17550,17580,17500,5512
|
|
20250122,132200,7819254110,17550,17520,17600,17500,12149
|
|
20250122,132100,7606194540,17520,17540,17590,17480,13887
|
|
20250122,132000,7362877400,17540,17610,17640,17530,9383
|
|
20250122,131900,7197781040,17610,17450,17640,17450,47467
|
|
20250122,131800,6364518620,17450,17430,17470,17400,4473
|
|
20250122,131700,6286576090,17440,17450,17480,17410,786
|
|
20250122,131600,6272859070,17450,17450,17520,17450,16399
|
|
20250122,131500,5986260660,17450,17410,17460,17350,5858
|
|
20250122,131400,5884258320,17430,17390,17470,17380,14694
|
|
20250122,131300,5628136580,17390,17400,17410,17380,5343
|
|
20250122,131200,5535188980,17400,17310,17400,17260,13667
|
|
20250122,131100,5298169450,17310,17290,17310,17230,2203
|
|
20250122,131000,5260122240,17290,17320,17330,17290,4927
|
|
20250122,130900,5174775270,17330,17320,17340,17290,12087
|
|
20250122,130800,4965414700,17310,17230,17310,17220,7460
|
|
20250122,130700,4836608620,17230,17240,17280,17230,4079
|
|
20250122,130600,4766286920,17310,17310,17320,17250,6030
|
|
20250122,130500,4662012320,17300,17260,17350,17230,14536
|
|
20250122,130400,4410583210,17260,17050,17270,17040,20624
|
|
20250122,130300,4056549890,17010,17010,17060,17000,3960
|
|
20250122,130200,3989172280,17010,17030,17040,17010,4653
|
|
20250122,130100,3909950800,17030,17020,17040,17020,603
|
|
20250122,130000,3899679940,17020,17040,17060,17020,1612
|
|
20250122,125900,3872230350,17020,17020,17050,17020,5257
|
|
20250122,125800,3782720360,17020,17020,17050,17020,444
|
|
20250122,125700,3775160470,17020,17040,17040,17020,1708
|
|
20250122,125600,3746076100,17040,17040,17040,17040,625
|
|
20250122,125500,3735426100,17040,17040,17050,17040,221
|
|
20250122,125400,3731660040,17040,17050,17050,17040,193
|
|
20250122,125300,3728370740,17040,17040,17040,17040,386
|
|
20250122,125200,3721793300,17040,17040,17050,17040,140
|
|
20250122,125100,3719407600,17050,17040,17050,17030,1287
|
|
20250122,125000,3697474480,17040,17050,17050,17040,189
|
|
20250122,124900,3694253890,17040,17050,17050,17040,193
|
|
20250122,124800,3690964710,17050,17040,17060,17040,196
|
|
20250122,124700,3687623270,17040,17040,17050,17040,148
|
|
20250122,124600,3685101140,17040,17030,17060,17030,257
|
|
20250122,124500,3680720810,17030,17070,17070,17030,152
|
|
20250122,124400,3678131630,17030,17040,17080,17030,456
|
|
20250122,124300,3670356400,17040,17050,17060,17040,239
|
|
20250122,124200,3666282200,17050,17050,17060,17050,173
|
|
20250122,124100,3663331680,17050,17020,17070,17020,129
|
|
20250122,124000,3661132500,17070,17080,17080,17000,2389
|
|
20250122,123900,3620348960,17080,17030,17080,17010,4219
|
|
20250122,123800,3548412110,17010,17030,17030,17010,455
|
|
20250122,123700,3540663640,17030,17030,17040,17030,216
|
|
20250122,123600,3536985140,17030,17010,17040,17010,2498
|
|
20250122,123500,3494473460,17010,17010,17020,17010,525
|
|
20250122,123400,3485541800,17010,17020,17020,17010,832
|
|
20250122,123300,3471381870,17020,17020,17030,17020,428
|
|
20250122,123200,3464095260,17020,17030,17040,17020,363
|
|
20250122,123100,3457914560,17030,17030,17040,17030,177
|
|
20250122,123000,3454900030,17040,17030,17040,17030,202
|
|
20250122,122900,3451459670,17020,17040,17040,17020,916
|
|
20250122,122800,3435856730,17040,17040,17060,17040,592
|
|
20250122,122700,3425764850,17040,17040,17050,17040,240
|
|
20250122,122600,3421674730,17040,17050,17050,17040,167
|
|
20250122,122500,3418828580,17040,17020,17040,17020,338
|
|
20250122,122400,3413069920,17050,17030,17050,17020,656
|
|
20250122,122300,3401894520,17030,17050,17050,17020,282
|
|
20250122,122200,3397088160,17060,17040,17080,17040,989
|
|
20250122,122100,3380228060,17040,17030,17080,17020,948
|
|
20250122,122000,3364070490,17020,17040,17040,17010,2563
|
|
20250122,121900,3320416230,17050,17040,17050,17040,310
|
|
20250122,121800,3315132270,17040,17070,17070,17040,275
|
|
20250122,121700,3310441040,17070,17060,17100,17060,4448
|
|
20250122,121600,3234428270,17070,17040,17070,17040,809
|
|
20250122,121500,3220631140,17040,17030,17050,17020,555
|
|
20250122,121400,3211176730,17020,17040,17040,17020,260
|
|
20250122,121300,3206750400,17040,17060,17060,17040,1806
|
|
20250122,121200,3175959970,17060,17030,17060,17030,1659
|
|
20250122,121100,3147668610,17040,17000,17050,17000,1185
|
|
20250122,121000,3127490010,17030,17000,17030,16990,1206
|
|
20250122,120900,3106984270,17000,16990,17010,16990,157
|
|
20250122,120800,3104315390,16990,17000,17030,16990,1195
|
|
20250122,120700,3083997370,17000,17000,17000,16990,430
|
|
20250122,120600,3076687890,17000,16990,17020,16980,581
|
|
20250122,120500,3066810750,16990,17020,17020,16990,473
|
|
20250122,120400,3058765960,17020,17050,17050,17010,2611
|
|
20250122,120300,3014293010,17050,16930,17050,16930,14114
|
|
20250122,120200,2774518490,16930,16930,16950,16930,551
|
|
20250122,120100,2765186460,16930,16930,16940,16930,342
|
|
20250122,120000,2759396110,16930,16920,16950,16920,830
|
|
20250122,115900,2745343700,16920,16920,16930,16920,219
|
|
20250122,115800,2741637900,16920,16930,16940,16920,786
|
|
20250122,115700,2728333760,16940,16930,16940,16900,926
|
|
20250122,115600,2712660910,16930,16890,16930,16890,281
|
|
20250122,115500,2707909370,16930,16880,16930,16880,960
|
|
20250122,115400,2691693580,16880,16880,16900,16880,201
|
|
20250122,115300,2688300010,16890,16890,16900,16880,257
|
|
20250122,115200,2683958350,16890,16890,16900,16890,576
|
|
20250122,115100,2674229400,16890,16890,16900,16890,273
|
|
20250122,115000,2669618220,16900,16890,16900,16890,244
|
|
20250122,114900,2665496850,16890,16890,16890,16890,412
|
|
20250122,114800,2658538170,16890,16900,16900,16890,540
|
|
20250122,114700,2649417250,16900,16890,16900,16890,376
|
|
20250122,114600,2643066510,16890,16890,16900,16890,448
|
|
20250122,114500,2635496780,16890,16890,16900,16890,174
|
|
20250122,114400,2632557900,16890,16890,16900,16890,326
|
|
20250122,114300,2627051460,16900,16890,16900,16890,267
|
|
20250122,114200,2622541710,16890,16900,16900,16890,381
|
|
20250122,114100,2616103950,16900,16900,16900,16900,216
|
|
20250122,114000,2612453550,16900,16900,16900,16900,220
|
|
20250122,113900,2608735550,16900,16900,16910,16900,287
|
|
20250122,113800,2603885230,16900,16900,16900,16890,1386
|
|
20250122,113700,2580461880,16900,16900,16900,16900,153
|
|
20250122,113600,2577876180,16900,16900,16910,16890,421
|
|
20250122,113500,2570761400,16900,16900,16910,16900,219
|
|
20250122,113400,2567060290,16900,16900,16920,16900,122
|
|
20250122,113300,2564998450,16900,16900,16910,16900,398
|
|
20250122,113200,2558270500,16900,16900,16900,16890,562
|
|
20250122,113100,2548772760,16900,16900,16910,16900,834
|
|
20250122,113000,2534678080,16910,16900,16910,16900,284
|
|
20250122,112900,2529877600,16900,16900,16910,16900,155
|
|
20250122,112800,2527258080,16900,16910,16910,16900,355
|
|
20250122,112700,2521257510,16910,16910,16920,16910,131
|
|
20250122,112600,2519042290,16910,16910,16920,16910,194
|
|
20250122,112500,2515761530,16910,16910,16920,16910,174
|
|
20250122,112400,2512817820,16910,16920,16930,16910,398
|
|
20250122,112300,2506086150,16920,16930,16930,16920,291
|
|
20250122,112200,2501162420,16920,16920,16920,16920,221
|
|
20250122,112100,2497423100,16920,16930,16930,16920,342
|
|
20250122,112000,2491633100,16920,16940,16950,16920,400
|
|
20250122,111900,2484860960,16940,16950,16950,16940,194
|
|
20250122,111800,2481574040,16950,16910,16950,16910,3409
|
|
20250122,111700,2423856990,16910,16930,16930,16900,159
|
|
20250122,111600,2421166670,16930,16880,16940,16880,2310
|
|
20250122,111500,2382102340,16880,16890,16890,16880,196
|
|
20250122,111400,2378792920,16900,16880,16900,16880,468
|
|
20250122,111300,2370888850,16880,16890,16890,16880,440
|
|
20250122,111200,2363457850,16890,16900,16900,16880,295
|
|
20250122,111100,2358475690,16890,16900,16900,16890,114
|
|
20250122,111000,2356549310,16900,16890,16900,16880,272
|
|
20250122,110900,2351954200,16890,16890,16900,16890,593
|
|
20250122,110800,2341934150,16890,16920,16920,16890,147
|
|
20250122,110700,2339449320,16910,16920,16920,16910,239
|
|
20250122,110600,2335406100,16920,16890,16940,16890,526
|
|
20250122,110500,2326513450,16890,16900,16900,16880,338
|
|
20250122,110400,2320805390,16900,16900,16910,16880,340
|
|
20250122,110300,2315059250,16900,16900,16910,16880,1046
|
|
20250122,110200,2297392870,16900,16900,16900,16900,198
|
|
20250122,110100,2294046670,16900,16890,16900,16890,378
|
|
20250122,110000,2287658770,16890,16890,16910,16880,2923
|
|
20250122,105900,2238270670,16890,16900,16900,16890,1132
|
|
20250122,105800,2219140420,16900,16910,16910,16900,229
|
|
20250122,105700,2215269890,16900,16900,16910,16900,248
|
|
20250122,105600,2211077690,16900,16900,16910,16900,444
|
|
20250122,105500,2203573380,16900,16920,16920,16900,142
|
|
20250122,105400,2201172200,16920,16940,16960,16920,1597
|
|
20250122,105300,2174110420,16930,16880,16940,16880,3360
|
|
20250122,105200,2117332510,16890,16880,16890,16880,602
|
|
20250122,105100,2107168190,16880,16890,16890,16880,601
|
|
20250122,105000,2097021210,16900,16890,16900,16890,428
|
|
20250122,104900,2089792170,16890,16890,16900,16890,240
|
|
20250122,104800,2085738550,16890,16890,16890,16890,64
|
|
20250122,104700,2084657590,16890,16890,16900,16890,345
|
|
20250122,104600,2078830530,16900,16890,16900,16890,308
|
|
20250122,104500,2073627960,16890,16890,16890,16890,124
|
|
20250122,104400,2071533600,16890,16890,16900,16890,165
|
|
20250122,104300,2068746290,16890,16890,16890,16890,125
|
|
20250122,104200,2066635040,16890,16890,16900,16890,958
|
|
20250122,104100,2050452890,16890,16890,16900,16880,3371
|
|
20250122,104000,1993499460,16890,16890,16900,16880,498
|
|
20250122,103900,1985087730,16890,16890,16900,16890,354
|
|
20250122,103800,1979106420,16890,16890,16890,16890,393
|
|
20250122,103700,1972468650,16890,16890,16900,16890,198
|
|
20250122,103600,1969124110,16890,16890,16900,16890,236
|
|
20250122,103500,1965137740,16890,16890,16890,16890,306
|
|
20250122,103400,1959969400,16890,16890,16900,16890,234
|
|
20250122,103300,1956016980,16890,16900,16900,16890,135
|
|
20250122,103200,1953736350,16900,16900,16900,16900,202
|
|
20250122,103100,1950322550,16900,16900,16900,16900,814
|
|
20250122,103000,1936565950,16900,16900,16910,16900,368
|
|
20250122,102900,1930346290,16900,16900,16910,16900,144
|
|
20250122,102800,1927912460,16900,16900,16900,16900,208
|
|
20250122,102700,1924397260,16900,16900,16910,16900,300
|
|
20250122,102600,1919327220,16900,16890,16900,16890,630
|
|
20250122,102500,1908681960,16890,16890,16900,16890,241
|
|
20250122,102400,1904611450,16890,16890,16900,16890,260
|
|
20250122,102300,1900219720,16890,16900,16910,16890,487
|
|
20250122,102200,1891991500,16900,16900,16910,16900,233
|
|
20250122,102100,1888053430,16900,16900,16910,16900,3385
|
|
20250122,102000,1830846400,16900,16900,16910,16900,122
|
|
20250122,101900,1828784590,16900,16900,16900,16900,241
|
|
20250122,101800,1824711690,16900,16900,16910,16900,155
|
|
20250122,101700,1822091890,16900,16890,16910,16890,1186
|
|
20250122,101600,1802048030,16900,16890,16900,16890,332
|
|
20250122,101500,1796439780,16890,16880,16900,16880,337
|
|
20250122,101400,1790747730,16890,16880,16890,16870,181
|
|
20250122,101300,1787692370,16880,16880,16900,16880,945
|
|
20250122,101200,1771740290,16880,16870,16880,16870,314
|
|
20250122,101100,1766442540,16870,16870,16880,16870,497
|
|
20250122,101000,1758058050,16880,16870,16880,16870,94
|
|
20250122,100900,1756471980,16870,16880,16880,16870,150
|
|
20250122,100800,1753940600,16880,16870,16890,16870,430
|
|
20250122,100700,1746682290,16870,16870,16880,16860,280
|
|
20250122,100600,1741959200,16860,16860,16870,16860,153
|
|
20250122,100500,1739379040,16860,16900,16900,16860,57
|
|
20250122,100400,1738416690,16910,16850,16940,16850,4987
|
|
20250122,100300,1654164170,16850,16860,16870,16850,765
|
|
20250122,100200,1641266570,16860,16870,16870,16860,142
|
|
20250122,100100,1638872260,16870,16870,16870,16860,265
|
|
20250122,100000,1634402920,16870,16900,16900,16870,905
|
|
20250122,095900,1619117690,16900,16890,16910,16880,785
|
|
20250122,095800,1605853640,16890,16900,16900,16890,3312
|
|
20250122,095700,1549882710,16900,16910,16910,16900,946
|
|
20250122,095600,1533888200,16910,16910,16910,16910,271
|
|
20250122,095500,1529305590,16910,16910,16910,16910,153
|
|
20250122,095400,1526718360,16910,16910,16910,16910,113
|
|
20250122,095300,1524807530,16910,16930,16930,16910,306
|
|
20250122,095200,1519631880,16930,16920,16930,16910,1009
|
|
20250122,095100,1502556250,16920,16910,16920,16910,562
|
|
20250122,095000,1493049150,16910,16900,16910,16900,149
|
|
20250122,094900,1490529800,16900,16910,16910,16900,241
|
|
20250122,094800,1486456590,16920,16900,16930,16900,1492
|
|
20250122,094700,1461221590,16910,16900,16920,16900,242
|
|
20250122,094600,1457130520,16900,16910,16920,16900,475
|
|
20250122,094500,1449099530,16910,16910,16920,16900,555
|
|
20250122,094400,1439716550,16900,16900,16930,16860,452
|
|
20250122,094300,1432083260,16840,16850,16920,16840,2303
|
|
20250122,094200,1393238070,16850,16850,16860,16840,302
|
|
20250122,094100,1388148620,16850,16830,16850,16810,2226
|
|
20250122,094000,1350684570,16810,16840,16840,16810,7595
|
|
20250122,093900,1222884340,16830,16830,16840,16830,184
|
|
20250122,093800,1219786650,16840,16840,16840,16830,471
|
|
20250122,093700,1211855350,16840,16830,16850,16830,425
|
|
20250122,093600,1204698840,16830,16830,16840,16830,326
|
|
20250122,093500,1199210660,16830,16830,16840,16820,3273
|
|
20250122,093400,1144123890,16830,16820,16840,16820,597
|
|
20250122,093300,1134078620,16820,16810,16820,16810,297
|
|
20250122,093200,1129083430,16810,16800,16810,16800,1565
|
|
20250122,093100,1102780350,16810,16810,16820,16800,3554
|
|
20250122,093000,1043046670,16810,16840,16840,16810,7666
|
|
20250122,092900,914118410,16830,16830,16850,16820,2085
|
|
20250122,092800,879028940,16830,16830,16830,16820,1763
|
|
20250122,092700,849365180,16830,16830,16830,16820,510
|
|
20250122,092600,840782770,16820,16850,16850,16820,3534
|
|
20250122,092500,781284140,16850,16860,16870,16840,6347
|
|
20250122,092400,674324360,16850,16870,16870,16850,1319
|
|
20250122,092300,652086510,16860,16840,16890,16840,1947
|
|
20250122,092200,619284110,16840,16850,16860,16840,2714
|
|
20250122,092100,573543850,16850,16860,16870,16850,2023
|
|
20250122,092000,539438680,16870,16870,16870,16850,1302
|
|
20250122,091900,517489160,16870,16870,16880,16850,2831
|
|
20250122,091800,469748290,16870,16900,16900,16870,2563
|
|
20250122,091700,426459110,16900,16900,16910,16890,368
|
|
20250122,091600,420239500,16900,16930,16930,16890,5732
|
|
20250122,091500,323323000,16920,16920,16920,16910,1521
|
|
20250122,091400,297594790,16920,16930,16940,16920,1964
|
|
20250122,091300,264355570,16940,16920,16940,16920,179
|
|
20250122,091200,261325400,16920,16920,16930,16910,467
|
|
20250122,091100,253425420,16910,16940,16940,16900,2554
|
|
20250122,091000,210219820,16940,16940,16950,16920,1739
|
|
20250122,090900,180765410,16950,16950,16950,16940,430
|
|
20250122,090800,173478020,16960,16930,16960,16930,1182
|
|
20250122,090700,153454410,16930,16960,16960,16930,596
|
|
20250122,090600,143358160,16960,16970,16970,16940,440
|
|
20250122,090500,135899830,16960,16980,16980,16940,2421
|
|
20250122,090400,94834140,16990,16980,16990,16970,358
|
|
20250122,090300,88755690,16980,17010,17030,16980,2221
|
|
20250122,090200,50997450,17010,17000,17030,17000,367
|
|
20250122,090100,44755830,17000,17000,17050,17000,280
|
|
20250122,090000,39992260,17000,17020,17070,17000,2115
|