612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190900,13148136240,15080,15080,15080,15080,87430
|
|
20250123,190800,13148136240,15080,15080,15080,15080,0
|
|
20250123,190700,13148136240,15080,15080,15080,15080,0
|
|
20250123,190600,13148136240,15080,15080,15080,15080,0
|
|
20250123,190500,13148136240,15080,15080,15080,15080,0
|
|
20250123,190400,13148136240,15080,15080,15080,15080,0
|
|
20250123,190300,13148136240,15080,15080,15080,15080,0
|
|
20250123,190200,13148136240,15080,15080,15080,15080,0
|
|
20250123,190100,13148136240,15080,15080,15080,15080,0
|
|
20250123,190000,13148136240,15080,15080,15080,15080,0
|
|
20250123,185900,13148136240,15080,15080,15080,15080,0
|
|
20250123,185800,13148136240,15080,15080,15080,15080,0
|
|
20250123,185700,13148136240,15080,15080,15080,15080,0
|
|
20250123,185600,13148136240,15080,15080,15080,15080,0
|
|
20250123,185500,13148136240,15080,15080,15080,15080,0
|
|
20250123,185400,13148136240,15080,15080,15080,15080,0
|
|
20250123,185300,13148136240,15080,15080,15080,15080,0
|
|
20250123,185200,13148136240,15080,15080,15080,15080,0
|
|
20250123,185100,13148136240,15080,15080,15080,15080,0
|
|
20250123,185000,13148136240,15080,15080,15080,15080,0
|
|
20250123,184900,13148136240,15080,15080,15080,15080,0
|
|
20250123,184800,13148136240,15080,15080,15080,15080,0
|
|
20250123,184700,13148136240,15080,15080,15080,15080,0
|
|
20250123,184600,13148136240,15080,15080,15080,15080,0
|
|
20250123,184500,13148136240,15080,15080,15080,15080,0
|
|
20250123,184400,13148136240,15080,15080,15080,15080,0
|
|
20250123,184300,13148136240,15080,15080,15080,15080,0
|
|
20250123,184200,13148136240,15080,15080,15080,15080,0
|
|
20250123,184100,13148136240,15080,15080,15080,15080,0
|
|
20250123,184000,13148136240,15080,15080,15080,15080,0
|
|
20250123,183900,13148136240,15080,15080,15080,15080,87430
|
|
20250123,183800,13148136240,15080,15080,15080,15080,0
|
|
20250123,183700,13148136240,15080,15080,15080,15080,0
|
|
20250123,183600,13148136240,15080,15080,15080,15080,0
|
|
20250123,183500,13148136240,15080,15080,15080,15080,0
|
|
20250123,183400,13148136240,15080,15080,15080,15080,0
|
|
20250123,183300,13148136240,15080,15080,15080,15080,0
|
|
20250123,183200,13148136240,15080,15080,15080,15080,0
|
|
20250123,183100,13148136240,15080,15080,15080,15080,0
|
|
20250123,183000,13148136240,15080,15080,15080,15080,0
|
|
20250123,182900,13148136240,15080,15080,15080,15080,0
|
|
20250123,182800,13148136240,15080,15080,15080,15080,0
|
|
20250123,182700,13148136240,15080,15080,15080,15080,0
|
|
20250123,182600,13148136240,15080,15080,15080,15080,0
|
|
20250123,182500,13148136240,15080,15080,15080,15080,0
|
|
20250123,182400,13148136240,15080,15080,15080,15080,0
|
|
20250123,182300,13148136240,15080,15080,15080,15080,0
|
|
20250123,182200,13148136240,15080,15080,15080,15080,0
|
|
20250123,182100,13148136240,15080,15080,15080,15080,0
|
|
20250123,182000,13148136240,15080,15080,15080,15080,0
|
|
20250123,181900,13148136240,15080,15080,15080,15080,0
|
|
20250123,181800,13148136240,15080,15080,15080,15080,0
|
|
20250123,181700,13148136240,15080,15080,15080,15080,0
|
|
20250123,181600,13148136240,15080,15080,15080,15080,0
|
|
20250123,181500,13148136240,15080,15080,15080,15080,0
|
|
20250123,181400,13148136240,15080,15080,15080,15080,0
|
|
20250123,181300,13148136240,15080,15080,15080,15080,0
|
|
20250123,181200,13148136240,15080,15080,15080,15080,0
|
|
20250123,181100,13148136240,15080,15080,15080,15080,0
|
|
20250123,181000,13148136240,15080,15080,15080,15080,0
|
|
20250123,180900,13148136240,15080,15080,15080,15080,87430
|
|
20250123,180800,13148136240,15080,15080,15080,15080,0
|
|
20250123,180700,13148136240,15080,15080,15080,15080,0
|
|
20250123,180600,13148136240,15080,15080,15080,15080,0
|
|
20250123,180500,13148136240,15080,15080,15080,15080,0
|
|
20250123,180400,13148136240,15080,15080,15080,15080,0
|
|
20250123,180300,13148136240,15080,15080,15080,15080,0
|
|
20250123,180200,13148136240,15080,15080,15080,15080,0
|
|
20250123,180100,13148136240,15080,15080,15080,15080,0
|
|
20250123,180000,13148136240,15080,15080,15080,15080,0
|
|
20250123,175900,13148136240,15080,15080,15080,15080,0
|
|
20250123,175800,13148136240,15080,15080,15080,15080,0
|
|
20250123,175700,13148136240,15080,15080,15080,15080,0
|
|
20250123,175600,13148136240,15080,15080,15080,15080,0
|
|
20250123,175500,13148136240,15080,15080,15080,15080,0
|
|
20250123,175400,13148136240,15080,15080,15080,15080,0
|
|
20250123,175300,13148136240,15080,15080,15080,15080,0
|
|
20250123,175200,13148136240,15080,15080,15080,15080,0
|
|
20250123,175100,13148136240,15080,15080,15080,15080,0
|
|
20250123,175000,13148136240,15080,15080,15080,15080,0
|
|
20250123,174900,13148136240,15080,15080,15080,15080,0
|
|
20250123,174800,13148136240,15080,15080,15080,15080,0
|
|
20250123,174700,13148136240,15080,15080,15080,15080,0
|
|
20250123,174600,13148136240,15080,15080,15080,15080,0
|
|
20250123,174500,13148136240,15080,15080,15080,15080,0
|
|
20250123,174400,13148136240,15080,15080,15080,15080,0
|
|
20250123,174300,13148136240,15080,15080,15080,15080,0
|
|
20250123,174200,13148136240,15080,15080,15080,15080,0
|
|
20250123,174100,13148136240,15080,15080,15080,15080,0
|
|
20250123,174000,13148136240,15080,15080,15080,15080,0
|
|
20250123,173900,13148136240,15080,15080,15080,15080,87430
|
|
20250123,173800,13148136240,15080,15080,15080,15080,0
|
|
20250123,173700,13148136240,15080,15080,15080,15080,0
|
|
20250123,173600,13148136240,15080,15080,15080,15080,0
|
|
20250123,173500,13148136240,15080,15080,15080,15080,0
|
|
20250123,173400,13148136240,15080,15080,15080,15080,0
|
|
20250123,173300,13148136240,15080,15080,15080,15080,0
|
|
20250123,173200,13148136240,15080,15080,15080,15080,0
|
|
20250123,173100,13148136240,15080,15080,15080,15080,0
|
|
20250123,173000,13148136240,15080,15080,15080,15080,0
|
|
20250123,172900,13148136240,15080,15080,15080,15080,0
|
|
20250123,172800,13148136240,15080,15080,15080,15080,0
|
|
20250123,172700,13148136240,15080,15080,15080,15080,0
|
|
20250123,172600,13148136240,15080,15080,15080,15080,0
|
|
20250123,172500,13148136240,15080,15080,15080,15080,0
|
|
20250123,172400,13148136240,15080,15080,15080,15080,0
|
|
20250123,172300,13148136240,15080,15080,15080,15080,0
|
|
20250123,172200,13148136240,15080,15080,15080,15080,0
|
|
20250123,172100,13148136240,15080,15080,15080,15080,0
|
|
20250123,172000,13148136240,15080,15080,15080,15080,0
|
|
20250123,171900,13148136240,15080,15080,15080,15080,0
|
|
20250123,171800,13148136240,15080,15080,15080,15080,0
|
|
20250123,171700,13148136240,15080,15080,15080,15080,0
|
|
20250123,171600,13148136240,15080,15080,15080,15080,0
|
|
20250123,171500,13148136240,15080,15080,15080,15080,0
|
|
20250123,171400,13148136240,15080,15080,15080,15080,0
|
|
20250123,171300,13148136240,15080,15080,15080,15080,0
|
|
20250123,171200,13148136240,15080,15080,15080,15080,0
|
|
20250123,171100,13148136240,15080,15080,15080,15080,0
|
|
20250123,171000,13148136240,15080,15080,15080,15080,0
|
|
20250123,170900,13148136240,15080,15080,15080,15080,87430
|
|
20250123,170800,13148136240,15080,15080,15080,15080,0
|
|
20250123,170700,13148136240,15080,15080,15080,15080,0
|
|
20250123,170600,13148136240,15080,15080,15080,15080,0
|
|
20250123,170500,13148136240,15080,15080,15080,15080,0
|
|
20250123,170400,13148136240,15080,15080,15080,15080,0
|
|
20250123,170300,13148136240,15080,15080,15080,15080,0
|
|
20250123,170200,13148136240,15080,15080,15080,15080,0
|
|
20250123,170100,13148136240,15080,15080,15080,15080,0
|
|
20250123,170000,13148136240,15080,15080,15080,15080,0
|
|
20250123,165900,13148136240,15080,15080,15080,15080,0
|
|
20250123,165800,13148136240,15080,15080,15080,15080,0
|
|
20250123,165700,13148136240,15080,15080,15080,15080,0
|
|
20250123,165600,13148136240,15080,15080,15080,15080,0
|
|
20250123,165500,13148136240,15080,15080,15080,15080,0
|
|
20250123,165400,13148136240,15080,15080,15080,15080,0
|
|
20250123,165300,13148136240,15080,15080,15080,15080,0
|
|
20250123,165200,13148136240,15080,15080,15080,15080,0
|
|
20250123,165100,13148136240,15080,15080,15080,15080,0
|
|
20250123,165000,13148136240,15080,15080,15080,15080,0
|
|
20250123,164900,13148136240,15080,15080,15080,15080,0
|
|
20250123,164800,13148136240,15080,15080,15080,15080,0
|
|
20250123,164700,13148136240,15080,15080,15080,15080,0
|
|
20250123,164600,13148136240,15080,15080,15080,15080,0
|
|
20250123,164500,13148136240,15080,15080,15080,15080,0
|
|
20250123,164400,13148136240,15080,15080,15080,15080,0
|
|
20250123,164300,13148136240,15080,15080,15080,15080,0
|
|
20250123,164200,13148136240,15080,15080,15080,15080,0
|
|
20250123,164100,13148136240,15080,15080,15080,15080,0
|
|
20250123,164000,13148136240,15080,15080,15080,15080,0
|
|
20250123,163900,13148136240,15080,15080,15080,15080,87430
|
|
20250123,163800,13148136240,15080,15080,15080,15080,0
|
|
20250123,163700,13148136240,15080,15080,15080,15080,0
|
|
20250123,163600,13148136240,15080,15080,15080,15080,0
|
|
20250123,163500,13148136240,15080,15080,15080,15080,0
|
|
20250123,163400,13148136240,15080,15080,15080,15080,0
|
|
20250123,163300,13148136240,15080,15080,15080,15080,0
|
|
20250123,163200,13148136240,15080,15080,15080,15080,0
|
|
20250123,163100,13148136240,15080,15080,15080,15080,0
|
|
20250123,163000,13148136240,15080,15080,15080,15080,0
|
|
20250123,162900,13148136240,15080,15080,15080,15080,0
|
|
20250123,162800,13148136240,15080,15080,15080,15080,0
|
|
20250123,162700,13148136240,15080,15080,15080,15080,0
|
|
20250123,162600,13148136240,15080,15080,15080,15080,0
|
|
20250123,162500,13148136240,15080,15080,15080,15080,0
|
|
20250123,162400,13148136240,15080,15080,15080,15080,0
|
|
20250123,162300,13148136240,15080,15080,15080,15080,0
|
|
20250123,162200,13148136240,15080,15080,15080,15080,0
|
|
20250123,162100,13148136240,15080,15080,15080,15080,0
|
|
20250123,162000,13148136240,15080,15080,15080,15080,0
|
|
20250123,161900,13148136240,15080,15080,15080,15080,0
|
|
20250123,161800,13148136240,15080,15080,15080,15080,0
|
|
20250123,161700,13148136240,15080,15080,15080,15080,0
|
|
20250123,161600,13148136240,15080,15080,15080,15080,0
|
|
20250123,161500,13148136240,15080,15080,15080,15080,0
|
|
20250123,161400,13148136240,15080,15080,15080,15080,0
|
|
20250123,161300,13148136240,15080,15080,15080,15080,0
|
|
20250123,161200,13148136240,15080,15080,15080,15080,0
|
|
20250123,161100,13148136240,15080,15080,15080,15080,0
|
|
20250123,161000,13148136240,15080,15080,15080,15080,0
|
|
20250123,160900,13148136240,15080,15080,15080,15080,87430
|
|
20250123,160800,13148136240,15080,15080,15080,15080,0
|
|
20250123,160700,13148136240,15080,15080,15080,15080,0
|
|
20250123,160600,13148136240,15080,15080,15080,15080,0
|
|
20250123,160500,13148136240,15080,15080,15080,15080,0
|
|
20250123,160400,13148136240,15080,15080,15080,15080,0
|
|
20250123,160300,13148136240,15080,15080,15080,15080,0
|
|
20250123,160200,13148136240,15080,15080,15080,15080,0
|
|
20250123,160100,13148136240,15080,15080,15080,15080,0
|
|
20250123,160000,13148136240,15080,15080,15080,15080,0
|
|
20250123,155900,13148136240,15080,15080,15080,15080,0
|
|
20250123,155800,13148136240,15080,15080,15080,15080,0
|
|
20250123,155700,13148136240,15080,15080,15080,15080,0
|
|
20250123,155600,13148136240,15080,15080,15080,15080,0
|
|
20250123,155500,13148136240,15080,15080,15080,15080,0
|
|
20250123,155400,13148136240,15080,15080,15080,15080,0
|
|
20250123,155300,13148136240,15080,15080,15080,15080,0
|
|
20250123,155200,13148136240,15080,15080,15080,15080,0
|
|
20250123,155100,13148136240,15080,15080,15080,15080,0
|
|
20250123,155000,13148136240,15080,15080,15080,15080,0
|
|
20250123,154900,13148136240,15080,15080,15080,15080,0
|
|
20250123,154800,13148136240,15080,15080,15080,15080,0
|
|
20250123,154700,13148136240,15080,15080,15080,15080,0
|
|
20250123,154600,13148136240,15080,15080,15080,15080,0
|
|
20250123,154500,13148136240,15080,15080,15080,15080,0
|
|
20250123,154400,13148136240,15080,15080,15080,15080,0
|
|
20250123,154300,13148136240,15080,15080,15080,15080,0
|
|
20250123,154200,13148136240,15080,15080,15080,15080,0
|
|
20250123,154100,13148136240,15080,15080,15080,15080,0
|
|
20250123,154000,13148136240,15080,15080,15080,15080,0
|
|
20250123,153900,13148136240,15080,15080,15080,15080,87430
|
|
20250123,153800,13148136240,15080,15080,15080,15080,0
|
|
20250123,153700,13148136240,15080,15080,15080,15080,0
|
|
20250123,153600,13148136240,15080,15080,15080,15080,0
|
|
20250123,153500,13148136240,15080,15080,15080,15080,0
|
|
20250123,153400,13148136240,15080,15080,15080,15080,0
|
|
20250123,153300,13148136240,15080,15080,15080,15080,0
|
|
20250123,153200,13148136240,15080,15080,15080,15080,0
|
|
20250123,153100,13148136240,15080,15080,15080,15080,0
|
|
20250123,153000,13148136240,15080,15080,15080,15080,87430
|
|
20250123,152900,11829691840,15070,15070,15070,15070,0
|
|
20250123,152800,11829691840,15070,15070,15070,15070,0
|
|
20250123,152700,11829691840,15070,15070,15070,15070,0
|
|
20250123,152600,11829691840,15070,15070,15070,15070,0
|
|
20250123,152500,11829691840,15070,15070,15070,15070,0
|
|
20250123,152400,11829691840,15070,15070,15070,15070,0
|
|
20250123,152300,11829691840,15070,15070,15070,15070,0
|
|
20250123,152200,11829691840,15070,15070,15070,15070,0
|
|
20250123,152100,11829691840,15070,15070,15070,15070,0
|
|
20250123,152000,11829691840,15070,15070,15070,15070,0
|
|
20250123,151900,11829691840,15070,15050,15070,15050,1947
|
|
20250123,151800,11800371980,15050,15060,15080,15050,3301
|
|
20250123,151700,11750658060,15060,15050,15060,15050,3296
|
|
20250123,151600,11701032090,15060,15050,15060,15050,1206
|
|
20250123,151500,11682877940,15050,15050,15060,15050,3546
|
|
20250123,151400,11629485940,15060,15050,15060,15040,4604
|
|
20250123,151300,11560200370,15050,15040,15050,15030,6001
|
|
20250123,151200,11469958090,15040,15040,15050,15040,2430
|
|
20250123,151100,11433399980,15050,15050,15050,15040,2110
|
|
20250123,151000,11401651020,15050,15040,15050,15030,2231
|
|
20250123,150900,11368083480,15030,15040,15040,15030,2096
|
|
20250123,150800,11336566470,15030,15030,15040,15020,5631
|
|
20250123,150700,11251974050,15030,15040,15040,15030,1158
|
|
20250123,150600,11234567140,15030,15040,15050,15030,3641
|
|
20250123,150500,11179823660,15040,15060,15070,15040,16896
|
|
20250123,150400,10925523450,15060,15070,15070,15060,1039
|
|
20250123,150300,10909872440,15060,15060,15070,15060,2951
|
|
20250123,150200,10865417280,15060,15060,15070,15060,1062
|
|
20250123,150100,10849418630,15070,15070,15070,15060,1146
|
|
20250123,150000,10832153410,15060,15060,15070,15060,1433
|
|
20250123,145900,10810565070,15070,15060,15070,15060,2867
|
|
20250123,145800,10767381140,15070,15070,15070,15060,895
|
|
20250123,145700,10753895650,15070,15070,15070,15060,3687
|
|
20250123,145600,10698335670,15080,15070,15080,15070,1434
|
|
20250123,145500,10676713260,15070,15070,15080,15070,903
|
|
20250123,145400,10663099030,15080,15080,15080,15070,837
|
|
20250123,145300,10650478770,15080,15080,15080,15070,959
|
|
20250123,145200,10636017250,15070,15070,15080,15070,585
|
|
20250123,145100,10627196980,15080,15070,15080,15070,1277
|
|
20250123,145000,10607950760,15080,15070,15080,15070,447
|
|
20250123,144900,10601210610,15080,15090,15090,15080,2022
|
|
20250123,144800,10570717130,15090,15090,15090,15080,654
|
|
20250123,144700,10560848310,15080,15070,15090,15070,1719
|
|
20250123,144600,10534924240,15080,15080,15080,15070,581
|
|
20250123,144500,10526163270,15080,15070,15080,15060,3865
|
|
20250123,144400,10467914010,15070,15080,15080,15060,5669
|
|
20250123,144300,10382479710,15070,15080,15080,15070,669
|
|
20250123,144200,10372391670,15080,15090,15090,15070,1494
|
|
20250123,144100,10349859170,15090,15090,15090,15080,227
|
|
20250123,144000,10346433820,15090,15090,15090,15080,1215
|
|
20250123,143900,10328107500,15090,15090,15090,15080,531
|
|
20250123,143800,10320095380,15090,15090,15090,15080,190
|
|
20250123,143700,10317228450,15090,15090,15090,15080,747
|
|
20250123,143600,10305956740,15090,15070,15090,15070,2670
|
|
20250123,143500,10265689910,15070,15080,15080,15070,3765
|
|
20250123,143400,10208914070,15080,15080,15090,15080,1973
|
|
20250123,143300,10179154340,15090,15090,15090,15080,503
|
|
20250123,143200,10171564850,15090,15080,15090,15080,930
|
|
20250123,143100,10157535240,15080,15080,15090,15080,562
|
|
20250123,143000,10149055730,15090,15090,15090,15080,316
|
|
20250123,142900,10144287880,15090,15090,15090,15080,520
|
|
20250123,142800,10136441590,15090,15090,15090,15070,7158
|
|
20250123,142700,10028484360,15090,15090,15090,15080,967
|
|
20250123,142600,10013898850,15080,15090,15090,15080,207
|
|
20250123,142500,10010775240,15080,15080,15090,15080,590
|
|
20250123,142400,10001874850,15090,15090,15090,15080,755
|
|
20250123,142300,9990482980,15080,15090,15090,15080,1144
|
|
20250123,142200,9973226430,15090,15090,15090,15080,348
|
|
20250123,142100,9967975610,15080,15090,15090,15080,642
|
|
20250123,142000,9958288590,15090,15090,15090,15080,187
|
|
20250123,141900,9955466830,15090,15090,15090,15080,580
|
|
20250123,141800,9946715680,15090,15090,15090,15080,1285
|
|
20250123,141700,9927326360,15090,15090,15090,15080,252
|
|
20250123,141600,9923525430,15090,15070,15090,15070,1459
|
|
20250123,141500,9901525260,15070,15090,15090,15070,1283
|
|
20250123,141400,9882176480,15090,15090,15090,15080,311
|
|
20250123,141300,9877483980,15090,15080,15090,15080,532
|
|
20250123,141200,9869459400,15090,15080,15090,15080,1085
|
|
20250123,141100,9853088500,15080,15090,15090,15080,453
|
|
20250123,141000,9846255420,15090,15080,15090,15080,567
|
|
20250123,140900,9837701970,15080,15070,15080,15070,1308
|
|
20250123,140800,9817983860,15080,15080,15090,15070,2780
|
|
20250123,140700,9776075050,15080,15080,15080,15070,278
|
|
20250123,140600,9771883920,15080,15090,15090,15080,1293
|
|
20250123,140500,9752379490,15090,15090,15090,15080,1178
|
|
20250123,140400,9734609760,15080,15090,15090,15080,945
|
|
20250123,140300,9720351150,15090,15090,15090,15080,923
|
|
20250123,140200,9706425630,15090,15090,15090,15080,580
|
|
20250123,140100,9697674570,15090,15090,15090,15080,351
|
|
20250123,140000,9692378910,15090,15080,15090,15080,744
|
|
20250123,135900,9681152220,15080,15080,15090,15080,435
|
|
20250123,135800,9674592340,15090,15080,15090,15080,316
|
|
20250123,135700,9669824970,15080,15080,15090,15080,1788
|
|
20250123,135600,9642857520,15090,15090,15090,15080,1237
|
|
20250123,135500,9624192290,15090,15080,15090,15080,953
|
|
20250123,135400,9609819270,15090,15080,15090,15080,225
|
|
20250123,135300,9606425380,15080,15090,15090,15070,823
|
|
20250123,135200,9594013780,15090,15080,15090,15080,443
|
|
20250123,135100,9587332970,15090,15080,15090,15070,1506
|
|
20250123,135000,9564621360,15070,15080,15080,15070,1137
|
|
20250123,134900,9547480720,15080,15080,15080,15070,287
|
|
20250123,134800,9543153180,15080,15080,15080,15070,635
|
|
20250123,134700,9533580450,15080,15070,15080,15070,1230
|
|
20250123,134600,9515037890,15080,15080,15080,15070,1032
|
|
20250123,134500,9499477010,15080,15070,15080,15070,613
|
|
20250123,134400,9490236530,15070,15090,15090,15070,3020
|
|
20250123,134300,9444703640,15090,15080,15090,15080,1461
|
|
20250123,134200,9422670300,15080,15100,15100,15080,7494
|
|
20250123,134100,9309585550,15100,15100,15100,15090,956
|
|
20250123,134000,9295153120,15100,15100,15100,15090,510
|
|
20250123,133900,9287452190,15100,15100,15100,15090,1224
|
|
20250123,133800,9268970210,15100,15090,15100,15090,719
|
|
20250123,133700,9258114860,15100,15100,15100,15090,1357
|
|
20250123,133600,9237624970,15100,15100,15100,15090,387
|
|
20250123,133500,9231781340,15100,15110,15110,15100,545
|
|
20250123,133400,9223546920,15110,15100,15110,15090,3110
|
|
20250123,133300,9176585010,15100,15090,15100,15090,1380
|
|
20250123,133200,9155748270,15100,15100,15100,15090,1314
|
|
20250123,133100,9135917080,15100,15100,15100,15090,852
|
|
20250123,133000,9123053820,15100,15100,15100,15090,1348
|
|
20250123,132900,9102707460,15100,15100,15100,15090,423
|
|
20250123,132800,9096321350,15090,15100,15100,15080,597
|
|
20250123,132700,9087311990,15090,15090,15090,15080,518
|
|
20250123,132600,9079495810,15090,15090,15090,15080,450
|
|
20250123,132500,9072705680,15090,15070,15090,15070,4448
|
|
20250123,132400,9005611320,15080,15080,15080,15070,308
|
|
20250123,132300,9000967210,15080,15080,15080,15070,3865
|
|
20250123,132200,8942686460,15080,15090,15090,15080,2856
|
|
20250123,132100,8899611490,15090,15090,15090,15080,527
|
|
20250123,132000,8891662400,15090,15080,15090,15080,429
|
|
20250123,131900,8885189290,15080,15090,15090,15080,922
|
|
20250123,131800,8871278320,15090,15090,15090,15080,360
|
|
20250123,131700,8865846980,15090,15080,15090,15080,3625
|
|
20250123,131600,8811177580,15080,15090,15090,15080,1043
|
|
20250123,131500,8795443460,15090,15090,15090,15080,1357
|
|
20250123,131400,8774966390,15100,15090,15100,15090,375
|
|
20250123,131300,8769304580,15100,15090,15100,15080,833
|
|
20250123,131200,8756729540,15090,15090,15090,15080,602
|
|
20250123,131100,8747645890,15090,15090,15090,15080,1365
|
|
20250123,131000,8727049080,15090,15090,15090,15090,822
|
|
20250123,130900,8714645100,15090,15090,15090,15080,203
|
|
20250123,130800,8711581900,15090,15080,15090,15080,613
|
|
20250123,130700,8702333020,15090,15090,15090,15090,498
|
|
20250123,130600,8694818200,15090,15090,15100,15090,679
|
|
20250123,130500,8684571830,15090,15090,15090,15080,584
|
|
20250123,130400,8675762070,15090,15100,15100,15090,989
|
|
20250123,130300,8660836830,15100,15090,15100,15090,2452
|
|
20250123,130200,8623811850,15090,15090,15100,15090,2191
|
|
20250123,130100,8590748730,15090,15100,15100,15090,1877
|
|
20250123,130000,8562419500,15100,15090,15100,15090,868
|
|
20250123,125900,8549314720,15100,15100,15100,15090,963
|
|
20250123,125800,8534773490,15100,15100,15100,15100,1024
|
|
20250123,125700,8519311090,15100,15090,15100,15090,684
|
|
20250123,125600,8508984270,15100,15100,15100,15090,442
|
|
20250123,125500,8502311140,15090,15100,15100,15090,279
|
|
20250123,125400,8498098800,15100,15090,15100,15080,713
|
|
20250123,125300,8487337830,15090,15090,15090,15080,519
|
|
20250123,125200,8479506130,15080,15090,15090,15080,435
|
|
20250123,125100,8472942050,15090,15090,15090,15080,737
|
|
20250123,125000,8461820960,15090,15080,15090,15080,483
|
|
20250123,124900,8454534510,15090,15080,15090,15080,565
|
|
20250123,124800,8446009850,15080,15080,15090,15080,997
|
|
20250123,124700,8430971000,15090,15090,15090,15080,299
|
|
20250123,124600,8426459400,15090,15080,15090,15080,702
|
|
20250123,124500,8415866300,15090,15090,15090,15080,639
|
|
20250123,124400,8406224190,15090,15090,15090,15080,596
|
|
20250123,124300,8397230670,15090,15080,15090,15080,195
|
|
20250123,124200,8394288330,15090,15090,15090,15080,592
|
|
20250123,124100,8385355750,15090,15080,15090,15080,261
|
|
20250123,124000,8381418160,15090,15090,15090,15090,176
|
|
20250123,123900,8378762320,15090,15080,15090,15070,819
|
|
20250123,123800,8366411350,15080,15080,15080,15070,462
|
|
20250123,123700,8359444560,15080,15080,15080,15070,548
|
|
20250123,123600,8351181160,15090,15080,15090,15080,421
|
|
20250123,123500,8344829900,15080,15080,15090,15070,1209
|
|
20250123,123400,8326605790,15070,15090,15090,15070,522
|
|
20250123,123300,8318734170,15080,15090,15090,15080,1056
|
|
20250123,123200,8302809660,15090,15090,15090,15070,2711
|
|
20250123,123100,8261941070,15080,15090,15100,15080,1434
|
|
20250123,123000,8240304180,15090,15100,15100,15090,1922
|
|
20250123,122900,8211297360,15100,15090,15100,15090,5777
|
|
20250123,122800,8124072130,15090,15090,15090,15090,687
|
|
20250123,122700,8113705300,15090,15080,15090,15070,3053
|
|
20250123,122600,8067671130,15080,15090,15090,15080,3264
|
|
20250123,122500,8018443780,15090,15090,15090,15080,1146
|
|
20250123,122400,8001159010,15090,15090,15090,15080,354
|
|
20250123,122300,7995817220,15090,15090,15090,15090,733
|
|
20250123,122200,7984756250,15080,15080,15080,15070,690
|
|
20250123,122100,7974351120,15080,15080,15080,15070,231
|
|
20250123,122000,7970868310,15080,15070,15080,15070,1012
|
|
20250123,121900,7955613410,15070,15060,15070,15060,665
|
|
20250123,121800,7945593320,15070,15060,15070,15060,548
|
|
20250123,121700,7937339980,15060,15080,15080,15060,1221
|
|
20250123,121600,7918937120,15080,15070,15080,15070,227
|
|
20250123,121500,7915514570,15080,15050,15080,15050,7438
|
|
20250123,121400,7803505500,15060,15090,15090,15060,13652
|
|
20250123,121300,7597696030,15090,15090,15090,15080,1311
|
|
20250123,121200,7577923320,15090,15080,15090,15080,362
|
|
20250123,121100,7572460810,15090,15090,15090,15080,847
|
|
20250123,121000,7559682280,15090,15090,15090,15080,1000
|
|
20250123,120900,7544596410,15090,15090,15090,15080,162
|
|
20250123,120800,7542152540,15080,15080,15090,15080,470
|
|
20250123,120700,7535060880,15080,15090,15090,15080,1460
|
|
20250123,120600,7513030240,15090,15090,15090,15080,364
|
|
20250123,120500,7507537500,15090,15090,15090,15080,278
|
|
20250123,120400,7503343520,15090,15090,15090,15080,994
|
|
20250123,120300,7488345380,15090,15090,15090,15080,366
|
|
20250123,120200,7482822540,15090,15090,15090,15080,825
|
|
20250123,120100,7470374080,15090,15080,15090,15080,727
|
|
20250123,120000,7459404490,15090,15090,15100,15090,1156
|
|
20250123,115900,7441958850,15100,15100,15100,15090,256
|
|
20250123,115800,7438094480,15100,15100,15100,15080,1449
|
|
20250123,115700,7416224890,15100,15090,15100,15090,346
|
|
20250123,115600,7411000360,15100,15090,15100,15090,1206
|
|
20250123,115500,7392789930,15100,15090,15100,15090,522
|
|
20250123,115400,7384908630,15100,15090,15100,15090,499
|
|
20250123,115300,7377376140,15100,15090,15100,15090,1669
|
|
20250123,115200,7352180070,15100,15090,15100,15090,861
|
|
20250123,115100,7339181960,15080,15090,15090,15080,1215
|
|
20250123,115000,7320852090,15100,15100,15100,15090,346
|
|
20250123,114900,7315628380,15100,15100,15100,15090,1189
|
|
20250123,114800,7297681670,15100,15110,15110,15090,3332
|
|
20250123,114700,7247376940,15110,15110,15110,15100,638
|
|
20250123,114600,7237736950,15120,15100,15120,15100,1525
|
|
20250123,114500,7214692510,15100,15120,15120,15100,1137
|
|
20250123,114400,7197512510,15120,15130,15130,15110,988
|
|
20250123,114300,7182572950,15130,15130,15130,15110,521
|
|
20250123,114200,7174694450,15130,15120,15130,15120,967
|
|
20250123,114100,7160072430,15120,15120,15120,15110,628
|
|
20250123,114000,7150578780,15120,15110,15120,15110,254
|
|
20250123,113900,7146739580,15110,15110,15110,15100,497
|
|
20250123,113800,7139230090,15110,15110,15110,15100,386
|
|
20250123,113700,7133397720,15110,15110,15110,15110,878
|
|
20250123,113600,7120131140,15110,15110,15110,15100,713
|
|
20250123,113500,7109360830,15110,15100,15110,15100,243
|
|
20250123,113400,7105690270,15100,15100,15100,15090,652
|
|
20250123,113300,7095845240,15100,15100,15100,15090,449
|
|
20250123,113200,7089065440,15090,15100,15110,15090,1378
|
|
20250123,113100,7068257070,15100,15100,15100,15090,812
|
|
20250123,113000,7055995940,15100,15100,15100,15090,716
|
|
20250123,112900,7045185080,15090,15100,15100,15080,1747
|
|
20250123,112800,7018833160,15100,15100,15100,15090,296
|
|
20250123,112700,7014364480,15100,15090,15100,15090,1011
|
|
20250123,112600,6999100330,15090,15090,15090,15080,570
|
|
20250123,112500,6990501100,15090,15090,15090,15090,424
|
|
20250123,112400,6984102940,15090,15090,15090,15080,870
|
|
20250123,112300,6970974710,15090,15090,15100,15080,1253
|
|
20250123,112200,6952066130,15090,15100,15100,15090,175
|
|
20250123,112100,6949423640,15100,15080,15100,15080,2240
|
|
20250123,112000,6915615020,15090,15090,15090,15080,512
|
|
20250123,111900,6907889100,15080,15090,15090,15080,1333
|
|
20250123,111800,6887782820,15090,15090,15090,15080,797
|
|
20250123,111700,6875761050,15090,15100,15100,15090,2686
|
|
20250123,111600,6835227560,15100,15090,15100,15090,196
|
|
20250123,111500,6832268690,15100,15110,15110,15090,894
|
|
20250123,111400,6818769230,15110,15100,15110,15100,865
|
|
20250123,111300,6805703650,15100,15100,15110,15100,1177
|
|
20250123,111200,6787927480,15110,15110,15110,15100,443
|
|
20250123,111100,6781233870,15110,15110,15110,15100,1176
|
|
20250123,111000,6763465720,15110,15100,15110,15100,441
|
|
20250123,110900,6756802370,15110,15100,15110,15100,533
|
|
20250123,110800,6748749070,15110,15100,15110,15100,870
|
|
20250123,110700,6735605410,15110,15110,15110,15100,592
|
|
20250123,110600,6726660420,15110,15110,15110,15100,732
|
|
20250123,110500,6715603640,15110,15100,15110,15100,726
|
|
20250123,110400,6704634760,15100,15120,15120,15100,2048
|
|
20250123,110300,6673688800,15120,15120,15120,15110,458
|
|
20250123,110200,6666763870,15120,15120,15130,15120,876
|
|
20250123,110100,6653515530,15130,15130,15130,15120,1867
|
|
20250123,110000,6625285430,15130,15130,15130,15120,410
|
|
20250123,105900,6619082310,15130,15130,15130,15120,921
|
|
20250123,105800,6605147680,15130,15120,15130,15120,315
|
|
20250123,105700,6600382500,15130,15130,15130,15120,462
|
|
20250123,105600,6593392510,15130,15130,15130,15120,776
|
|
20250123,105500,6581651870,15130,15130,15130,15120,613
|
|
20250123,105400,6572378360,15140,15130,15140,15130,284
|
|
20250123,105300,6568079780,15130,15120,15140,15120,897
|
|
20250123,105200,6554509850,15130,15130,15130,15120,736
|
|
20250123,105100,6543374410,15130,15120,15140,15120,3907
|
|
20250123,105000,6484286620,15130,15120,15130,15120,949
|
|
20250123,104900,6469936900,15120,15120,15120,15110,1774
|
|
20250123,104800,6443115600,15120,15110,15120,15110,3584
|
|
20250123,104700,6388960510,15110,15110,15120,15100,2831
|
|
20250123,104600,6346187500,15120,15130,15130,15110,2510
|
|
20250123,104500,6308233560,15130,15130,15130,15130,340
|
|
20250123,104400,6303089360,15120,15140,15140,15120,3603
|
|
20250123,104300,6248588070,15140,15140,15140,15130,891
|
|
20250123,104200,6235098530,15140,15140,15140,15130,192
|
|
20250123,104100,6232191770,15140,15140,15150,15130,369
|
|
20250123,104000,6226604290,15150,15140,15150,15130,648
|
|
20250123,103900,6216792770,15140,15140,15140,15130,3226
|
|
20250123,103800,6167956010,15150,15160,15160,15150,3243
|
|
20250123,103700,6118821850,15160,15160,15160,15150,854
|
|
20250123,103600,6105875280,15160,15150,15160,15150,667
|
|
20250123,103500,6095767520,15160,15150,15160,15150,486
|
|
20250123,103400,6088401760,15150,15160,15160,15150,930
|
|
20250123,103300,6074304780,15160,15160,15160,15150,690
|
|
20250123,103200,6063845620,15160,15150,15160,15150,873
|
|
20250123,103100,6050613740,15160,15160,15160,15150,1584
|
|
20250123,103000,6026605040,15160,15150,15160,15140,1111
|
|
20250123,102900,6009769710,15150,15150,15150,15140,734
|
|
20250123,102800,5998650760,15150,15150,15150,15140,1744
|
|
20250123,102700,5972229190,15150,15150,15160,15150,306
|
|
20250123,102600,5967591450,15160,15160,15160,15150,357
|
|
20250123,102500,5962179520,15160,15160,15160,15150,652
|
|
20250123,102400,5952295280,15150,15150,15160,15150,1627
|
|
20250123,102300,5927640220,15150,15150,15160,15150,1483
|
|
20250123,102200,5905169560,15150,15150,15150,15140,892
|
|
20250123,102100,5891657100,15160,15160,15160,15150,2557
|
|
20250123,102000,5852910530,15160,15160,15160,15140,1574
|
|
20250123,101900,5829059630,15160,15160,15160,15150,2913
|
|
20250123,101800,5784923750,15150,15150,15160,15150,1233
|
|
20250123,101700,5766241530,15140,15150,15160,15140,1157
|
|
20250123,101600,5748710320,15160,15160,15160,15150,4560
|
|
20250123,101500,5679623660,15160,15180,15180,15150,4219
|
|
20250123,101400,5615661220,15170,15170,15180,15160,3469
|
|
20250123,101300,5563030200,15170,15170,15180,15160,741
|
|
20250123,101200,5551789030,15170,15170,15170,15160,960
|
|
20250123,101100,5537226110,15170,15180,15180,15170,1139
|
|
20250123,101000,5519945350,15180,15180,15180,15170,1207
|
|
20250123,100900,5501628600,15180,15180,15180,15170,985
|
|
20250123,100800,5486677810,15180,15180,15180,15170,1046
|
|
20250123,100700,5470800400,15170,15170,15180,15170,305
|
|
20250123,100600,5466170930,15180,15180,15180,15170,787
|
|
20250123,100500,5454224490,15180,15170,15180,15160,867
|
|
20250123,100400,5441065040,15170,15160,15180,15150,3936
|
|
20250123,100300,5381414140,15160,15160,15170,15150,4364
|
|
20250123,100200,5315258520,15170,15160,15180,15160,730
|
|
20250123,100100,5304185270,15180,15180,15190,15170,3891
|
|
20250123,100000,5245130090,15180,15180,15190,15160,2926
|
|
20250123,095900,5200722140,15180,15190,15190,15180,4263
|
|
20250123,095800,5135978870,15190,15180,15190,15170,3950
|
|
20250123,095700,5075987320,15180,15180,15180,15170,4800
|
|
20250123,095600,5003123350,15180,15180,15190,15170,13022
|
|
20250123,095500,4805454510,15180,15170,15180,15160,3022
|
|
20250123,095400,4759610110,15170,15170,15170,15160,1300
|
|
20250123,095300,4739889350,15170,15170,15170,15160,875
|
|
20250123,095200,4726616710,15170,15160,15170,15160,1055
|
|
20250123,095100,4710613350,15170,15170,15170,15160,605
|
|
20250123,095000,4701435780,15170,15170,15170,15160,1865
|
|
20250123,094900,4673144700,15170,15160,15170,15160,960
|
|
20250123,094800,4658583040,15170,15160,15170,15160,3000
|
|
20250123,094700,4613073270,15160,15160,15170,15150,2330
|
|
20250123,094600,4577747350,15160,15160,15170,15150,5052
|
|
20250123,094500,4501158020,15160,15150,15160,15150,1211
|
|
20250123,094400,4482803950,15160,15160,15160,15150,1128
|
|
20250123,094300,4465703480,15160,15160,15170,15150,1672
|
|
20250123,094200,4440363220,15160,15160,15160,15150,5274
|
|
20250123,094100,4360437370,15160,15160,15160,15150,2316
|
|
20250123,094000,4325348530,15160,15170,15170,15160,2932
|
|
20250123,093900,4280884750,15170,15170,15170,15160,1207
|
|
20250123,093800,4262575070,15170,15170,15180,15170,21715
|
|
20250123,093700,3933152210,15180,15180,15180,15170,849
|
|
20250123,093600,3920265220,15170,15190,15190,15170,5150
|
|
20250123,093500,3842086470,15190,15180,15190,15170,7276
|
|
20250123,093400,3731630650,15180,15180,15180,15170,1037
|
|
20250123,093300,3715889220,15170,15160,15170,15150,19913
|
|
20250123,093200,3413929670,15160,15160,15160,15150,4608
|
|
20250123,093100,3344098160,15160,15170,15170,15150,4100
|
|
20250123,093000,3281945420,15170,15140,15170,15140,5536
|
|
20250123,092900,3198012550,15150,15150,15150,15140,911
|
|
20250123,092800,3184211500,15150,15150,15160,15140,2432
|
|
20250123,092700,3147358300,15150,15140,15150,15140,3555
|
|
20250123,092600,3093530080,15150,15160,15160,15150,1983
|
|
20250123,092500,3063486490,15160,15150,15160,15140,3074
|
|
20250123,092400,3016912340,15140,15140,15150,15130,3371
|
|
20250123,092300,2965896570,15130,15150,15150,15130,3254
|
|
20250123,092200,2916643230,15150,15160,15160,15140,3582
|
|
20250123,092100,2862373180,15150,15150,15160,15140,6605
|
|
20250123,092000,2762306450,15150,15150,15150,15140,604
|
|
20250123,091900,2753156560,15150,15150,15150,15140,1957
|
|
20250123,091800,2723518430,15140,15130,15150,15130,2282
|
|
20250123,091700,2688969800,15140,15150,15160,15130,3607
|
|
20250123,091600,2634347830,15150,15160,15170,15150,7427
|
|
20250123,091500,2521761600,15170,15180,15180,15160,5644
|
|
20250123,091400,2436135320,15180,15200,15200,15180,4671
|
|
20250123,091300,2365188370,15200,15180,15200,15180,6835
|
|
20250123,091200,2261366910,15180,15190,15210,15180,24518
|
|
20250123,091100,1888658190,15190,15170,15190,15160,19008
|
|
20250123,091000,1600081950,15170,15170,15180,15160,8214
|
|
20250123,090900,1475476470,15160,15140,15170,15120,25600
|
|
20250123,090800,1087513770,15130,15130,15140,15120,3760
|
|
20250123,090700,1030605600,15130,15110,15130,15110,12044
|
|
20250123,090600,848495460,15110,15120,15120,15100,4823
|
|
20250123,090500,775591930,15110,15110,15110,15100,3563
|
|
20250123,090400,721773140,15110,15120,15130,15110,2482
|
|
20250123,090300,684252430,15120,15120,15150,15110,2554
|
|
20250123,090200,645619790,15140,15100,15170,15070,22709
|
|
20250123,090100,302176390,15060,15090,15100,15060,7510
|
|
20250123,090000,188904750,15080,15030,15090,15020,12561
|