612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190900,9686918590,15070,15070,15070,15070,41928
|
|
20250124,190800,9686918590,15070,15070,15070,15070,0
|
|
20250124,190700,9686918590,15070,15070,15070,15070,0
|
|
20250124,190600,9686918590,15070,15070,15070,15070,0
|
|
20250124,190500,9686918590,15070,15070,15070,15070,0
|
|
20250124,190400,9686918590,15070,15070,15070,15070,0
|
|
20250124,190300,9686918590,15070,15070,15070,15070,0
|
|
20250124,190200,9686918590,15070,15070,15070,15070,0
|
|
20250124,190100,9686918590,15070,15070,15070,15070,0
|
|
20250124,190000,9686918590,15070,15070,15070,15070,0
|
|
20250124,185900,9686918590,15070,15070,15070,15070,0
|
|
20250124,185800,9686918590,15070,15070,15070,15070,0
|
|
20250124,185700,9686918590,15070,15070,15070,15070,0
|
|
20250124,185600,9686918590,15070,15070,15070,15070,0
|
|
20250124,185500,9686918590,15070,15070,15070,15070,0
|
|
20250124,185400,9686918590,15070,15070,15070,15070,0
|
|
20250124,185300,9686918590,15070,15070,15070,15070,0
|
|
20250124,185200,9686918590,15070,15070,15070,15070,0
|
|
20250124,185100,9686918590,15070,15070,15070,15070,0
|
|
20250124,185000,9686918590,15070,15070,15070,15070,0
|
|
20250124,184900,9686918590,15070,15070,15070,15070,0
|
|
20250124,184800,9686918590,15070,15070,15070,15070,0
|
|
20250124,184700,9686918590,15070,15070,15070,15070,0
|
|
20250124,184600,9686918590,15070,15070,15070,15070,0
|
|
20250124,184500,9686918590,15070,15070,15070,15070,0
|
|
20250124,184400,9686918590,15070,15070,15070,15070,0
|
|
20250124,184300,9686918590,15070,15070,15070,15070,0
|
|
20250124,184200,9686918590,15070,15070,15070,15070,0
|
|
20250124,184100,9686918590,15070,15070,15070,15070,0
|
|
20250124,184000,9686918590,15070,15070,15070,15070,0
|
|
20250124,183900,9686918590,15070,15070,15070,15070,41928
|
|
20250124,183800,9686918590,15070,15070,15070,15070,0
|
|
20250124,183700,9686918590,15070,15070,15070,15070,0
|
|
20250124,183600,9686918590,15070,15070,15070,15070,0
|
|
20250124,183500,9686918590,15070,15070,15070,15070,0
|
|
20250124,183400,9686918590,15070,15070,15070,15070,0
|
|
20250124,183300,9686918590,15070,15070,15070,15070,0
|
|
20250124,183200,9686918590,15070,15070,15070,15070,0
|
|
20250124,183100,9686918590,15070,15070,15070,15070,0
|
|
20250124,183000,9686918590,15070,15070,15070,15070,0
|
|
20250124,182900,9686918590,15070,15070,15070,15070,0
|
|
20250124,182800,9686918590,15070,15070,15070,15070,0
|
|
20250124,182700,9686918590,15070,15070,15070,15070,0
|
|
20250124,182600,9686918590,15070,15070,15070,15070,0
|
|
20250124,182500,9686918590,15070,15070,15070,15070,0
|
|
20250124,182400,9686918590,15070,15070,15070,15070,0
|
|
20250124,182300,9686918590,15070,15070,15070,15070,0
|
|
20250124,182200,9686918590,15070,15070,15070,15070,0
|
|
20250124,182100,9686918590,15070,15070,15070,15070,0
|
|
20250124,182000,9686918590,15070,15070,15070,15070,0
|
|
20250124,181900,9686918590,15070,15070,15070,15070,0
|
|
20250124,181800,9686918590,15070,15070,15070,15070,0
|
|
20250124,181700,9686918590,15070,15070,15070,15070,0
|
|
20250124,181600,9686918590,15070,15070,15070,15070,0
|
|
20250124,181500,9686918590,15070,15070,15070,15070,0
|
|
20250124,181400,9686918590,15070,15070,15070,15070,0
|
|
20250124,181300,9686918590,15070,15070,15070,15070,0
|
|
20250124,181200,9686918590,15070,15070,15070,15070,0
|
|
20250124,181100,9686918590,15070,15070,15070,15070,0
|
|
20250124,181000,9686918590,15070,15070,15070,15070,0
|
|
20250124,180900,9686918590,15070,15070,15070,15070,41928
|
|
20250124,180800,9686918590,15070,15070,15070,15070,0
|
|
20250124,180700,9686918590,15070,15070,15070,15070,0
|
|
20250124,180600,9686918590,15070,15070,15070,15070,0
|
|
20250124,180500,9686918590,15070,15070,15070,15070,0
|
|
20250124,180400,9686918590,15070,15070,15070,15070,0
|
|
20250124,180300,9686918590,15070,15070,15070,15070,0
|
|
20250124,180200,9686918590,15070,15070,15070,15070,0
|
|
20250124,180100,9686918590,15070,15070,15070,15070,0
|
|
20250124,180000,9686918590,15070,15070,15070,15070,0
|
|
20250124,175900,9686918590,15070,15070,15070,15070,0
|
|
20250124,175800,9686918590,15070,15070,15070,15070,0
|
|
20250124,175700,9686918590,15070,15070,15070,15070,0
|
|
20250124,175600,9686918590,15070,15070,15070,15070,0
|
|
20250124,175500,9686918590,15070,15070,15070,15070,0
|
|
20250124,175400,9686918590,15070,15070,15070,15070,0
|
|
20250124,175300,9686918590,15070,15070,15070,15070,0
|
|
20250124,175200,9686918590,15070,15070,15070,15070,0
|
|
20250124,175100,9686918590,15070,15070,15070,15070,0
|
|
20250124,175000,9686918590,15070,15070,15070,15070,0
|
|
20250124,174900,9686918590,15070,15070,15070,15070,0
|
|
20250124,174800,9686918590,15070,15070,15070,15070,0
|
|
20250124,174700,9686918590,15070,15070,15070,15070,0
|
|
20250124,174600,9686918590,15070,15070,15070,15070,0
|
|
20250124,174500,9686918590,15070,15070,15070,15070,0
|
|
20250124,174400,9686918590,15070,15070,15070,15070,0
|
|
20250124,174300,9686918590,15070,15070,15070,15070,0
|
|
20250124,174200,9686918590,15070,15070,15070,15070,0
|
|
20250124,174100,9686918590,15070,15070,15070,15070,0
|
|
20250124,174000,9686918590,15070,15070,15070,15070,0
|
|
20250124,173900,9686918590,15070,15070,15070,15070,41928
|
|
20250124,173800,9686918590,15070,15070,15070,15070,0
|
|
20250124,173700,9686918590,15070,15070,15070,15070,0
|
|
20250124,173600,9686918590,15070,15070,15070,15070,0
|
|
20250124,173500,9686918590,15070,15070,15070,15070,0
|
|
20250124,173400,9686918590,15070,15070,15070,15070,0
|
|
20250124,173300,9686918590,15070,15070,15070,15070,0
|
|
20250124,173200,9686918590,15070,15070,15070,15070,0
|
|
20250124,173100,9686918590,15070,15070,15070,15070,0
|
|
20250124,173000,9686918590,15070,15070,15070,15070,0
|
|
20250124,172900,9686918590,15070,15070,15070,15070,0
|
|
20250124,172800,9686918590,15070,15070,15070,15070,0
|
|
20250124,172700,9686918590,15070,15070,15070,15070,0
|
|
20250124,172600,9686918590,15070,15070,15070,15070,0
|
|
20250124,172500,9686918590,15070,15070,15070,15070,0
|
|
20250124,172400,9686918590,15070,15070,15070,15070,0
|
|
20250124,172300,9686918590,15070,15070,15070,15070,0
|
|
20250124,172200,9686918590,15070,15070,15070,15070,0
|
|
20250124,172100,9686918590,15070,15070,15070,15070,0
|
|
20250124,172000,9686918590,15070,15070,15070,15070,0
|
|
20250124,171900,9686918590,15070,15070,15070,15070,0
|
|
20250124,171800,9686918590,15070,15070,15070,15070,0
|
|
20250124,171700,9686918590,15070,15070,15070,15070,0
|
|
20250124,171600,9686918590,15070,15070,15070,15070,0
|
|
20250124,171500,9686918590,15070,15070,15070,15070,0
|
|
20250124,171400,9686918590,15070,15070,15070,15070,0
|
|
20250124,171300,9686918590,15070,15070,15070,15070,0
|
|
20250124,171200,9686918590,15070,15070,15070,15070,0
|
|
20250124,171100,9686918590,15070,15070,15070,15070,0
|
|
20250124,171000,9686918590,15070,15070,15070,15070,0
|
|
20250124,170900,9686918590,15070,15070,15070,15070,41928
|
|
20250124,170800,9686918590,15070,15070,15070,15070,0
|
|
20250124,170700,9686918590,15070,15070,15070,15070,0
|
|
20250124,170600,9686918590,15070,15070,15070,15070,0
|
|
20250124,170500,9686918590,15070,15070,15070,15070,0
|
|
20250124,170400,9686918590,15070,15070,15070,15070,0
|
|
20250124,170300,9686918590,15070,15070,15070,15070,0
|
|
20250124,170200,9686918590,15070,15070,15070,15070,0
|
|
20250124,170100,9686918590,15070,15070,15070,15070,0
|
|
20250124,170000,9686918590,15070,15070,15070,15070,0
|
|
20250124,165900,9686918590,15070,15070,15070,15070,0
|
|
20250124,165800,9686918590,15070,15070,15070,15070,0
|
|
20250124,165700,9686918590,15070,15070,15070,15070,0
|
|
20250124,165600,9686918590,15070,15070,15070,15070,0
|
|
20250124,165500,9686918590,15070,15070,15070,15070,0
|
|
20250124,165400,9686918590,15070,15070,15070,15070,0
|
|
20250124,165300,9686918590,15070,15070,15070,15070,0
|
|
20250124,165200,9686918590,15070,15070,15070,15070,0
|
|
20250124,165100,9686918590,15070,15070,15070,15070,0
|
|
20250124,165000,9686918590,15070,15070,15070,15070,0
|
|
20250124,164900,9686918590,15070,15070,15070,15070,0
|
|
20250124,164800,9686918590,15070,15070,15070,15070,0
|
|
20250124,164700,9686918590,15070,15070,15070,15070,0
|
|
20250124,164600,9686918590,15070,15070,15070,15070,0
|
|
20250124,164500,9686918590,15070,15070,15070,15070,0
|
|
20250124,164400,9686918590,15070,15070,15070,15070,0
|
|
20250124,164300,9686918590,15070,15070,15070,15070,0
|
|
20250124,164200,9686918590,15070,15070,15070,15070,0
|
|
20250124,164100,9686918590,15070,15070,15070,15070,0
|
|
20250124,164000,9686918590,15070,15070,15070,15070,0
|
|
20250124,163900,9686918590,15070,15070,15070,15070,41928
|
|
20250124,163800,9686918590,15070,15070,15070,15070,0
|
|
20250124,163700,9686918590,15070,15070,15070,15070,0
|
|
20250124,163600,9686918590,15070,15070,15070,15070,0
|
|
20250124,163500,9686918590,15070,15070,15070,15070,0
|
|
20250124,163400,9686918590,15070,15070,15070,15070,0
|
|
20250124,163300,9686918590,15070,15070,15070,15070,0
|
|
20250124,163200,9686918590,15070,15070,15070,15070,0
|
|
20250124,163100,9686918590,15070,15070,15070,15070,0
|
|
20250124,163000,9686918590,15070,15070,15070,15070,0
|
|
20250124,162900,9686918590,15070,15070,15070,15070,0
|
|
20250124,162800,9686918590,15070,15070,15070,15070,0
|
|
20250124,162700,9686918590,15070,15070,15070,15070,0
|
|
20250124,162600,9686918590,15070,15070,15070,15070,0
|
|
20250124,162500,9686918590,15070,15070,15070,15070,0
|
|
20250124,162400,9686918590,15070,15070,15070,15070,0
|
|
20250124,162300,9686918590,15070,15070,15070,15070,0
|
|
20250124,162200,9686918590,15070,15070,15070,15070,0
|
|
20250124,162100,9686918590,15070,15070,15070,15070,0
|
|
20250124,162000,9686918590,15070,15070,15070,15070,0
|
|
20250124,161900,9686918590,15070,15070,15070,15070,0
|
|
20250124,161800,9686918590,15070,15070,15070,15070,0
|
|
20250124,161700,9686918590,15070,15070,15070,15070,0
|
|
20250124,161600,9686918590,15070,15070,15070,15070,0
|
|
20250124,161500,9686918590,15070,15070,15070,15070,0
|
|
20250124,161400,9686918590,15070,15070,15070,15070,0
|
|
20250124,161300,9686918590,15070,15070,15070,15070,0
|
|
20250124,161200,9686918590,15070,15070,15070,15070,0
|
|
20250124,161100,9686918590,15070,15070,15070,15070,0
|
|
20250124,161000,9686918590,15070,15070,15070,15070,0
|
|
20250124,160900,9686918590,15070,15070,15070,15070,41928
|
|
20250124,160800,9686918590,15070,15070,15070,15070,0
|
|
20250124,160700,9686918590,15070,15070,15070,15070,0
|
|
20250124,160600,9686918590,15070,15070,15070,15070,0
|
|
20250124,160500,9686918590,15070,15070,15070,15070,0
|
|
20250124,160400,9686918590,15070,15070,15070,15070,0
|
|
20250124,160300,9686918590,15070,15070,15070,15070,0
|
|
20250124,160200,9686918590,15070,15070,15070,15070,0
|
|
20250124,160100,9686918590,15070,15070,15070,15070,0
|
|
20250124,160000,9686918590,15070,15070,15070,15070,0
|
|
20250124,155900,9686918590,15070,15070,15070,15070,0
|
|
20250124,155800,9686918590,15070,15070,15070,15070,0
|
|
20250124,155700,9686918590,15070,15070,15070,15070,0
|
|
20250124,155600,9686918590,15070,15070,15070,15070,0
|
|
20250124,155500,9686918590,15070,15070,15070,15070,0
|
|
20250124,155400,9686918590,15070,15070,15070,15070,0
|
|
20250124,155300,9686918590,15070,15070,15070,15070,0
|
|
20250124,155200,9686918590,15070,15070,15070,15070,0
|
|
20250124,155100,9686918590,15070,15070,15070,15070,0
|
|
20250124,155000,9686918590,15070,15070,15070,15070,0
|
|
20250124,154900,9686918590,15070,15070,15070,15070,0
|
|
20250124,154800,9686918590,15070,15070,15070,15070,0
|
|
20250124,154700,9686918590,15070,15070,15070,15070,0
|
|
20250124,154600,9686918590,15070,15070,15070,15070,0
|
|
20250124,154500,9686918590,15070,15070,15070,15070,0
|
|
20250124,154400,9686918590,15070,15070,15070,15070,0
|
|
20250124,154300,9686918590,15070,15070,15070,15070,0
|
|
20250124,154200,9686918590,15070,15070,15070,15070,0
|
|
20250124,154100,9686918590,15070,15070,15070,15070,0
|
|
20250124,154000,9686918590,15070,15070,15070,15070,0
|
|
20250124,153900,9686918590,15070,15070,15070,15070,41928
|
|
20250124,153800,9686918590,15070,15070,15070,15070,0
|
|
20250124,153700,9686918590,15070,15070,15070,15070,0
|
|
20250124,153600,9686918590,15070,15070,15070,15070,0
|
|
20250124,153500,9686918590,15070,15070,15070,15070,0
|
|
20250124,153400,9686918590,15070,15070,15070,15070,0
|
|
20250124,153300,9686918590,15070,15070,15070,15070,0
|
|
20250124,153200,9686918590,15070,15070,15070,15070,0
|
|
20250124,153100,9686918590,15070,15070,15070,15070,0
|
|
20250124,153000,9686918590,15070,15070,15070,15070,41928
|
|
20250124,152900,9055063630,15080,15080,15080,15080,0
|
|
20250124,152800,9055063630,15080,15080,15080,15080,0
|
|
20250124,152700,9055063630,15080,15080,15080,15080,0
|
|
20250124,152600,9055063630,15080,15080,15080,15080,0
|
|
20250124,152500,9055063630,15080,15080,15080,15080,0
|
|
20250124,152400,9055063630,15080,15080,15080,15080,0
|
|
20250124,152300,9055063630,15080,15080,15080,15080,0
|
|
20250124,152200,9055063630,15080,15080,15080,15080,0
|
|
20250124,152100,9055063630,15080,15080,15080,15080,0
|
|
20250124,152000,9055063630,15080,15080,15080,15080,0
|
|
20250124,151900,9055063630,15080,15090,15090,15080,4195
|
|
20250124,151800,8991770330,15080,15090,15090,15080,1099
|
|
20250124,151700,8975187110,15080,15080,15090,15080,983
|
|
20250124,151600,8960354380,15090,15090,15090,15070,1594
|
|
20250124,151500,8936312350,15090,15070,15090,15060,2441
|
|
20250124,151400,8899495380,15080,15070,15080,15060,3785
|
|
20250124,151300,8842421240,15070,15050,15080,15050,6760
|
|
20250124,151200,8740575090,15060,15060,15060,15050,1557
|
|
20250124,151100,8717131810,15060,15050,15060,15050,1014
|
|
20250124,151000,8701864450,15060,15060,15060,15050,1629
|
|
20250124,150900,8677336840,15060,15060,15060,15050,1188
|
|
20250124,150800,8659449830,15060,15050,15060,15050,998
|
|
20250124,150700,8644425660,15050,15060,15060,15050,1099
|
|
20250124,150600,8627878440,15050,15060,15060,15050,1249
|
|
20250124,150500,8609072770,15050,15050,15060,15050,1480
|
|
20250124,150400,8586789420,15050,15040,15060,15040,1393
|
|
20250124,150300,8565826000,15040,15050,15050,15040,1027
|
|
20250124,150200,8550373820,15040,15040,15050,15040,819
|
|
20250124,150100,8538052590,15050,15050,15050,15040,1192
|
|
20250124,150000,8520117160,15050,15060,15060,15040,1426
|
|
20250124,145900,8498662610,15050,15050,15060,15050,802
|
|
20250124,145800,8486588750,15050,15050,15060,15050,1251
|
|
20250124,145700,8467758220,15040,15060,15060,15040,1155
|
|
20250124,145600,8450375420,15050,15060,15060,15050,1358
|
|
20250124,145500,8429929190,15050,15060,15060,15050,1576
|
|
20250124,145400,8406202630,15050,15040,15060,15040,1607
|
|
20250124,145300,8382021040,15040,15040,15060,15040,1005
|
|
20250124,145200,8366896380,15050,15060,15060,15040,774
|
|
20250124,145100,8355246650,15050,15040,15060,15040,1394
|
|
20250124,145000,8334261040,15050,15050,15060,15040,978
|
|
20250124,144900,8319544780,15050,15060,15060,15040,778
|
|
20250124,144800,8307836840,15060,15060,15060,15050,916
|
|
20250124,144700,8294045040,15050,15050,15060,15050,1037
|
|
20250124,144600,8278433300,15050,15060,15060,15050,1060
|
|
20250124,144500,8262476520,15060,15060,15060,15050,1177
|
|
20250124,144400,8244757780,15050,15080,15080,15050,1596
|
|
20250124,144300,8220713420,15080,15060,15080,15060,3207
|
|
20250124,144200,8172401070,15060,15050,15060,15050,1431
|
|
20250124,144100,8150856540,15050,15040,15060,15040,2028
|
|
20250124,144000,8120332400,15040,15040,15050,15030,2475
|
|
20250124,143900,8083102930,15040,15040,15040,15030,1658
|
|
20250124,143800,8058175810,15040,15040,15040,15030,1121
|
|
20250124,143700,8041323240,15040,15040,15040,15030,825
|
|
20250124,143600,8028919830,15030,15030,15040,15020,1897
|
|
20250124,143500,8000415320,15020,15030,15030,15020,1650
|
|
20250124,143400,7975622750,15010,15030,15030,15010,8114
|
|
20250124,143300,7853811950,15020,15030,15030,15020,1568
|
|
20250124,143200,7830251150,15030,15030,15030,15020,1062
|
|
20250124,143100,7814296840,15030,15020,15030,15020,1404
|
|
20250124,143000,7793205790,15020,15020,15030,15020,657
|
|
20250124,142900,7783337230,15020,15010,15030,15010,1091
|
|
20250124,142800,7766955100,15020,15020,15030,15020,1155
|
|
20250124,142700,7749602650,15010,15030,15040,15010,1633
|
|
20250124,142600,7725063370,15030,15030,15040,15010,1280
|
|
20250124,142500,7705825590,15030,15010,15030,15010,2872
|
|
20250124,142400,7662686500,15010,15020,15030,15010,1443
|
|
20250124,142300,7641014240,15030,15030,15030,15020,1206
|
|
20250124,142200,7622897240,15020,15010,15030,15010,907
|
|
20250124,142100,7609275780,15010,15020,15030,15010,1205
|
|
20250124,142000,7591182160,15030,15010,15030,15010,772
|
|
20250124,141900,7579591440,15020,15030,15040,15010,10532
|
|
20250124,141800,7421422790,15030,15030,15040,15020,2679
|
|
20250124,141700,7381151060,15030,15020,15030,15020,1256
|
|
20250124,141600,7362277740,15020,15030,15030,15020,1862
|
|
20250124,141500,7334298910,15020,15030,15040,15020,6171
|
|
20250124,141400,7241560330,15040,15030,15040,15030,968
|
|
20250124,141300,7227006140,15030,15050,15050,15030,6356
|
|
20250124,141200,7131459470,15050,15040,15050,15040,2372
|
|
20250124,141100,7095777390,15040,15040,15060,15040,1295
|
|
20250124,141000,7076293020,15050,15050,15050,15040,956
|
|
20250124,140900,7061909700,15040,15050,15050,15040,1022
|
|
20250124,140800,7046535140,15040,15050,15060,15040,5331
|
|
20250124,140700,6966283120,15050,15050,15060,15050,911
|
|
20250124,140600,6952567670,15060,15050,15060,15050,1479
|
|
20250124,140500,6930301680,15050,15060,15060,15050,1541
|
|
20250124,140400,6907100750,15060,15050,15060,15050,2004
|
|
20250124,140300,6876932120,15060,15050,15060,15050,2491
|
|
20250124,140200,6839428400,15060,15060,15060,15050,1323
|
|
20250124,140100,6819509510,15050,15050,15060,15050,1681
|
|
20250124,140000,6794201240,15050,15050,15060,15050,1035
|
|
20250124,135900,6778619960,15060,15060,15060,15050,5293
|
|
20250124,135800,6698949990,15050,15050,15060,15050,1165
|
|
20250124,135700,6681413360,15050,15060,15060,15050,796
|
|
20250124,135600,6669430840,15050,15060,15060,15050,1389
|
|
20250124,135500,6648517120,15060,15060,15070,15050,1396
|
|
20250124,135400,6627495720,15050,15050,15060,15050,1379
|
|
20250124,135300,6606733560,15060,15050,15060,15050,688
|
|
20250124,135200,6596373180,15060,15060,15060,15050,547
|
|
20250124,135100,6588136400,15060,15060,15070,15050,631
|
|
20250124,135000,6578633070,15070,15060,15070,15060,535
|
|
20250124,134900,6570572040,15060,15050,15060,15050,559
|
|
20250124,134800,6562154290,15060,15060,15070,15050,3552
|
|
20250124,134700,6508658660,15060,15060,15060,15050,1291
|
|
20250124,134600,6489223880,15060,15050,15060,15050,746
|
|
20250124,134500,6477989720,15060,15050,15060,15050,868
|
|
20250124,134400,6464921150,15050,15060,15060,15050,1250
|
|
20250124,134300,6446107220,15050,15060,15060,15050,839
|
|
20250124,134200,6433475190,15060,15050,15060,15050,710
|
|
20250124,134100,6422783880,15050,15050,15060,15050,3054
|
|
20250124,134000,6376792370,15050,15060,15060,15050,3975
|
|
20250124,133900,6316963090,15050,15060,15060,15050,909
|
|
20250124,133800,6303275870,15060,15050,15060,15050,962
|
|
20250124,133700,6288794840,15050,15050,15060,15040,2317
|
|
20250124,133600,6253923760,15060,15050,15060,15050,238
|
|
20250124,133500,6250340300,15040,15050,15060,15040,462
|
|
20250124,133400,6243386870,15050,15060,15060,15050,1015
|
|
20250124,133300,6228109710,15050,15050,15060,15040,1565
|
|
20250124,133200,6204561340,15040,15050,15050,15040,382
|
|
20250124,133100,6198813480,15050,15050,15050,15040,450
|
|
20250124,133000,6192041670,15050,15060,15060,15040,798
|
|
20250124,132900,6180030890,15060,15050,15060,15050,816
|
|
20250124,132800,6167743320,15060,15060,15060,15050,539
|
|
20250124,132700,6159628070,15060,15040,15060,15040,538
|
|
20250124,132600,6151530730,15050,15050,15050,15040,1180
|
|
20250124,132500,6133772470,15050,15070,15070,15050,2533
|
|
20250124,132400,6095627140,15070,15050,15070,15050,1028
|
|
20250124,132300,6080140880,15060,15050,15060,15050,505
|
|
20250124,132200,6072536330,15060,15060,15060,15050,870
|
|
20250124,132100,6059437310,15060,15070,15070,15050,547
|
|
20250124,132000,6051197780,15060,15070,15070,15060,1185
|
|
20250124,131900,6033348230,15070,15060,15070,15060,818
|
|
20250124,131800,6021022520,15060,15070,15070,15060,985
|
|
20250124,131700,6006182960,15070,15070,15070,15060,974
|
|
20250124,131600,5991507850,15070,15060,15070,15060,450
|
|
20250124,131500,5984727320,15070,15070,15070,15060,620
|
|
20250124,131400,5975386530,15070,15070,15070,15060,614
|
|
20250124,131300,5966134210,15070,15060,15070,15050,940
|
|
20250124,131200,5951971070,15060,15070,15070,15050,1808
|
|
20250124,131100,5924740060,15070,15060,15070,15050,1046
|
|
20250124,131000,5908983800,15060,15060,15060,15050,967
|
|
20250124,130900,5894421000,15060,15060,15060,15050,1777
|
|
20250124,130800,5867661130,15060,15060,15060,15050,820
|
|
20250124,130700,5855316630,15060,15050,15060,15050,1636
|
|
20250124,130600,5830690390,15060,15060,15060,15050,167
|
|
20250124,130500,5828175980,15050,15060,15060,15050,874
|
|
20250124,130400,5815013960,15050,15050,15060,15050,456
|
|
20250124,130300,5808147310,15060,15060,15060,15050,446
|
|
20250124,130200,5801430760,15050,15050,15060,15050,771
|
|
20250124,130100,5789827030,15060,15050,15060,15040,1194
|
|
20250124,130000,5771852940,15050,15040,15050,15040,1160
|
|
20250124,125900,5754395330,15050,15040,15050,15040,1514
|
|
20250124,125800,5731613660,15040,15050,15050,15040,781
|
|
20250124,125700,5719860410,15040,15060,15060,15040,1535
|
|
20250124,125600,5696757810,15050,15060,15060,15050,1113
|
|
20250124,125500,5679998460,15060,15060,15060,15050,495
|
|
20250124,125400,5672544280,15060,15050,15060,15050,525
|
|
20250124,125300,5664640760,15060,15050,15060,15050,336
|
|
20250124,125200,5659580920,15060,15060,15060,15050,549
|
|
20250124,125100,5651314130,15060,15060,15060,15050,579
|
|
20250124,125000,5642595550,15050,15050,15060,15050,764
|
|
20250124,124900,5631093370,15050,15060,15060,15050,621
|
|
20250124,124800,5621744850,15060,15060,15060,15050,265
|
|
20250124,124700,5617754020,15050,15050,15060,15050,1559
|
|
20250124,124600,5594283070,15050,15050,15050,15040,432
|
|
20250124,124500,5587782460,15050,15050,15050,15040,606
|
|
20250124,124400,5578662400,15050,15040,15050,15040,774
|
|
20250124,124300,5567016670,15050,15040,15060,15040,2907
|
|
20250124,124200,5523266260,15040,15050,15050,15040,635
|
|
20250124,124100,5513710760,15040,15050,15050,15040,1112
|
|
20250124,124000,5496975970,15050,15050,15050,15040,4072
|
|
20250124,123900,5435729490,15050,15050,15050,15040,1134
|
|
20250124,123800,5418663550,15040,15050,15060,15040,13033
|
|
20250124,123700,5222516970,15060,15060,15070,15050,10515
|
|
20250124,123600,5064151570,15060,15070,15070,15060,1114
|
|
20250124,123500,5047369540,15060,15060,15070,15060,390
|
|
20250124,123400,5041492490,15070,15070,15070,15060,411
|
|
20250124,123300,5035299330,15070,15060,15070,15060,431
|
|
20250124,123200,5028804970,15070,15060,15070,15060,644
|
|
20250124,123100,5019100150,15070,15070,15070,15060,959
|
|
20250124,123000,5004653480,15060,15080,15080,15060,1841
|
|
20250124,122900,4976909270,15070,15070,15080,15060,9637
|
|
20250124,122800,4831669100,15070,15080,15080,15070,811
|
|
20250124,122700,4819442260,15080,15080,15080,15070,503
|
|
20250124,122600,4811857270,15080,15080,15080,15070,4873
|
|
20250124,122500,4738375130,15080,15080,15090,15080,265
|
|
20250124,122400,4734377130,15080,15080,15090,15080,727
|
|
20250124,122300,4723407610,15090,15090,15090,15080,940
|
|
20250124,122200,4709223860,15090,15090,15090,15080,335
|
|
20250124,122100,4704168910,15090,15090,15090,15080,659
|
|
20250124,122000,4694225170,15080,15080,15090,15080,298
|
|
20250124,121900,4689728860,15080,15090,15090,15080,509
|
|
20250124,121800,4682048920,15080,15080,15090,15080,758
|
|
20250124,121700,4670611750,15090,15090,15090,15080,505
|
|
20250124,121600,4662991570,15090,15090,15090,15080,795
|
|
20250124,121500,4650996010,15090,15070,15090,15070,1211
|
|
20250124,121400,4632728140,15080,15080,15080,15070,885
|
|
20250124,121300,4619382920,15080,15080,15080,15070,824
|
|
20250124,121200,4606960330,15070,15080,15080,15070,425
|
|
20250124,121100,4600551440,15070,15080,15080,15070,1021
|
|
20250124,121000,4585158960,15080,15080,15080,15070,1127
|
|
20250124,120900,4568164970,15080,15080,15090,15080,118
|
|
20250124,120800,4566385270,15090,15080,15100,15080,4960
|
|
20250124,120700,4491563570,15090,15090,15090,15080,843
|
|
20250124,120600,4478842760,15090,15090,15100,15080,661
|
|
20250124,120500,4468869150,15100,15090,15100,15090,251
|
|
20250124,120400,4465079750,15100,15090,15100,15090,320
|
|
20250124,120300,4460249480,15090,15080,15100,15080,899
|
|
20250124,120200,4446682920,15090,15090,15090,15080,1182
|
|
20250124,120100,4428846600,15090,15100,15100,15080,16900
|
|
20250124,120000,4173670560,15100,15110,15110,15100,208
|
|
20250124,115900,4170528780,15110,15100,15110,15100,145
|
|
20250124,115800,4168338030,15100,15110,15110,15100,324
|
|
20250124,115700,4163442950,15110,15110,15110,15100,522
|
|
20250124,115600,4155555820,15110,15110,15110,15100,329
|
|
20250124,115500,4150585430,15110,15100,15110,15100,1052
|
|
20250124,115400,4134690460,15100,15110,15110,15100,43
|
|
20250124,115300,4134040850,15100,15100,15110,15100,352
|
|
20250124,115200,4128723140,15110,15110,15110,15100,1365
|
|
20250124,115100,4108098280,15110,15110,15110,15100,1218
|
|
20250124,115000,4089694980,15100,15110,15110,15100,218
|
|
20250124,114900,4086401990,15110,15110,15110,15100,1508
|
|
20250124,114800,4063626170,15110,15110,15110,15100,1923
|
|
20250124,114700,4034570420,15110,15110,15110,15100,1197
|
|
20250124,114600,4016487740,15110,15110,15110,15100,655
|
|
20250124,114500,4006591910,15110,15110,15110,15100,238
|
|
20250124,114400,4002996160,15110,15110,15110,15100,248
|
|
20250124,114300,3999249180,15110,15110,15120,15110,1051
|
|
20250124,114200,3983366080,15100,15110,15120,15100,2092
|
|
20250124,114100,3951756310,15110,15120,15120,15110,1215
|
|
20250124,114000,3933393140,15110,15120,15120,15110,177
|
|
20250124,113900,3930717640,15110,15110,15110,15100,2543
|
|
20250124,113800,3892293440,15100,15110,15110,15100,1375
|
|
20250124,113700,3871517890,15110,15110,15110,15100,867
|
|
20250124,113600,3858422390,15100,15100,15110,15100,1790
|
|
20250124,113500,3831392750,15100,15100,15110,15100,798
|
|
20250124,113400,3819338130,15110,15100,15110,15100,428
|
|
20250124,113300,3812871740,15100,15110,15110,15100,340
|
|
20250124,113200,3807735270,15110,15100,15110,15100,1248
|
|
20250124,113100,3788888560,15100,15100,15110,15100,244
|
|
20250124,113000,3785202410,15110,15110,15110,15100,682
|
|
20250124,112900,3774900890,15100,15110,15110,15100,446
|
|
20250124,112800,3768165150,15100,15110,15110,15100,266
|
|
20250124,112700,3764147290,15100,15100,15110,15100,546
|
|
20250124,112600,3755898350,15100,15100,15110,15100,383
|
|
20250124,112500,3750112790,15100,15100,15110,15100,325
|
|
20250124,112400,3745203540,15100,15110,15110,15100,129
|
|
20250124,112300,3743255140,15100,15100,15110,15100,251
|
|
20250124,112200,3739464230,15110,15100,15110,15100,213
|
|
20250124,112100,3736246530,15100,15110,15110,15100,777
|
|
20250124,112000,3724508510,15100,15100,15110,15090,648
|
|
20250124,111900,3714724380,15090,15090,15110,15090,555
|
|
20250124,111800,3706344470,15100,15100,15110,15090,1652
|
|
20250124,111700,3681398400,15090,15100,15100,15090,774
|
|
20250124,111600,3669714540,15090,15100,15100,15090,532
|
|
20250124,111500,3661681630,15090,15100,15100,15090,2045
|
|
20250124,111400,3630804610,15090,15090,15100,15090,1075
|
|
20250124,111300,3614581600,15100,15100,15100,15090,576
|
|
20250124,111200,3605884810,15100,15100,15100,15090,3203
|
|
20250124,111100,3557520260,15100,15100,15100,15090,557
|
|
20250124,111000,3549110260,15100,15100,15100,15090,904
|
|
20250124,110900,3535460970,15100,15090,15100,15090,186
|
|
20250124,110800,3532653330,15090,15090,15100,15090,843
|
|
20250124,110700,3519928990,15090,15080,15090,15080,1028
|
|
20250124,110600,3504424260,15090,15080,15100,15080,2337
|
|
20250124,110500,3469147900,15090,15090,15090,15080,2305
|
|
20250124,110400,3434370480,15090,15090,15090,15080,2755
|
|
20250124,110300,3392797900,15080,15100,15100,15080,1159
|
|
20250124,110200,3375307390,15100,15100,15100,15090,399
|
|
20250124,110100,3369283790,15100,15090,15110,15090,4231
|
|
20250124,110000,3305416730,15090,15090,15090,15080,748
|
|
20250124,105900,3294130070,15080,15080,15090,15080,412
|
|
20250124,105800,3287914290,15080,15090,15100,15080,1697
|
|
20250124,105700,3262307260,15090,15100,15100,15090,890
|
|
20250124,105600,3248870340,15090,15080,15090,15070,622
|
|
20250124,105500,3239486770,15070,15070,15080,15070,1333
|
|
20250124,105400,3219386010,15070,15080,15090,15070,4254
|
|
20250124,105300,3155232380,15080,15090,15100,15080,1431
|
|
20250124,105200,3133637160,15090,15090,15100,15090,440
|
|
20250124,105100,3126994410,15090,15100,15100,15090,1415
|
|
20250124,105000,3105630360,15090,15090,15100,15090,410
|
|
20250124,104900,3099440780,15090,15100,15100,15090,616
|
|
20250124,104800,3090141610,15090,15090,15100,15090,945
|
|
20250124,104700,3075874460,15100,15100,15100,15090,593
|
|
20250124,104600,3066920850,15100,15090,15100,15080,2572
|
|
20250124,104500,3028101920,15090,15080,15100,15070,4900
|
|
20250124,104400,2954168870,15080,15090,15090,15070,1137
|
|
20250124,104300,2937021420,15090,15090,15090,15080,962
|
|
20250124,104200,2922504890,15080,15080,15090,15070,434
|
|
20250124,104100,2915957640,15080,15080,15080,15070,625
|
|
20250124,104000,2906535200,15080,15080,15080,15070,613
|
|
20250124,103900,2897292100,15080,15070,15080,15060,2602
|
|
20250124,103800,2858070050,15060,15070,15070,15060,434
|
|
20250124,103700,2851529990,15060,15090,15110,15060,7138
|
|
20250124,103600,2743887750,15090,15090,15090,15090,550
|
|
20250124,103500,2735588250,15080,15080,15090,15060,5625
|
|
20250124,103400,2650820170,15080,15080,15090,15080,1751
|
|
20250124,103300,2624408850,15080,15080,15090,15070,2261
|
|
20250124,103200,2590312950,15080,15070,15080,15070,475
|
|
20250124,103100,2583152440,15070,15080,15080,15070,1188
|
|
20250124,103000,2565239940,15080,15080,15080,15070,469
|
|
20250124,102900,2558167920,15080,15080,15080,15070,2876
|
|
20250124,102800,2514798320,15090,15090,15090,15080,273
|
|
20250124,102700,2510678990,15090,15090,15090,15080,521
|
|
20250124,102600,2502818940,15090,15080,15090,15080,806
|
|
20250124,102500,2490657930,15090,15080,15090,15080,1412
|
|
20250124,102400,2469360030,15070,15100,15100,15070,4208
|
|
20250124,102300,2405879350,15100,15100,15100,15090,675
|
|
20250124,102200,2395686900,15100,15100,15100,15090,893
|
|
20250124,102100,2382203020,15100,15100,15120,15100,3429
|
|
20250124,102000,2330402690,15110,15110,15110,15100,1196
|
|
20250124,101900,2312331150,15110,15100,15110,15090,1323
|
|
20250124,101800,2292349660,15100,15080,15100,15080,2902
|
|
20250124,101700,2248567630,15080,15090,15090,15070,3213
|
|
20250124,101600,2200109790,15090,15110,15110,15080,3981
|
|
20250124,101500,2140020310,15110,15100,15110,15090,5157
|
|
20250124,101400,2062144270,15090,15100,15100,15090,496
|
|
20250124,101300,2054657480,15100,15100,15100,15090,559
|
|
20250124,101200,2046217170,15100,15080,15100,15080,1113
|
|
20250124,101100,2029419050,15090,15100,15100,15090,912
|
|
20250124,101000,2015656450,15090,15100,15100,15090,124
|
|
20250124,100900,2013784400,15100,15100,15100,15090,590
|
|
20250124,100800,2004876580,15090,15100,15100,15090,502
|
|
20250124,100700,1997296570,15100,15100,15100,15090,575
|
|
20250124,100600,1988618770,15100,15100,15100,15090,1617
|
|
20250124,100500,1964202420,15100,15090,15100,15070,4985
|
|
20250124,100400,1889033100,15090,15090,15090,15080,494
|
|
20250124,100300,1881579590,15080,15100,15100,15080,1048
|
|
20250124,100200,1865764480,15100,15080,15100,15080,3093
|
|
20250124,100100,1819107600,15090,15080,15090,15080,1171
|
|
20250124,100000,1801438040,15080,15080,15090,15080,299
|
|
20250124,095900,1796926680,15090,15090,15090,15080,271
|
|
20250124,095800,1792838340,15090,15090,15090,15080,731
|
|
20250124,095700,1781807660,15090,15080,15090,15080,1242
|
|
20250124,095600,1763070340,15090,15080,15090,15070,1946
|
|
20250124,095500,1733714300,15080,15080,15080,15070,3948
|
|
20250124,095400,1674178590,15080,15080,15080,15070,1689
|
|
20250124,095300,1648719640,15080,15060,15080,15060,2773
|
|
20250124,095200,1606925400,15060,15060,15070,15060,1515
|
|
20250124,095100,1584105690,15060,15070,15070,15060,513
|
|
20250124,095000,1576376320,15060,15060,15070,15060,3032
|
|
20250124,094900,1530705930,15050,15060,15060,15050,356
|
|
20250124,094800,1525345060,15050,15060,15060,15050,693
|
|
20250124,094700,1514909120,15050,15050,15060,15050,236
|
|
20250124,094600,1511355680,15050,15050,15060,15050,285
|
|
20250124,094500,1507065390,15060,15060,15060,15050,104
|
|
20250124,094400,1505499160,15050,15060,15060,15050,201
|
|
20250124,094300,1502472140,15060,15060,15060,15050,222
|
|
20250124,094200,1499128950,15060,15060,15060,15050,218
|
|
20250124,094100,1495845930,15060,15060,15060,15050,1582
|
|
20250124,094000,1472021570,15060,15060,15060,15050,5251
|
|
20250124,093900,1392954530,15060,15060,15060,15050,1291
|
|
20250124,093800,1373513770,15060,15060,15060,15060,136
|
|
20250124,093700,1371465610,15050,15070,15070,15040,11520
|
|
20250124,093600,1198032110,15070,15070,15070,15060,521
|
|
20250124,093500,1190180940,15070,15070,15070,15070,132
|
|
20250124,093400,1188191700,15070,15070,15070,15060,1522
|
|
20250124,093300,1165255290,15070,15070,15070,15070,319
|
|
20250124,093200,1160447960,15070,15060,15070,15060,671
|
|
20250124,093100,1150342290,15060,15060,15060,15050,344
|
|
20250124,093000,1145161990,15060,15060,15060,15050,301
|
|
20250124,092900,1140630980,15050,15060,15060,15050,220
|
|
20250124,092800,1137318580,15060,15070,15070,15060,2667
|
|
20250124,092700,1097153510,15070,15070,15080,15060,686
|
|
20250124,092600,1086816330,15070,15080,15080,15060,1497
|
|
20250124,092500,1064255520,15080,15060,15080,15050,2299
|
|
20250124,092400,1029621350,15050,15050,15060,15050,1398
|
|
20250124,092300,1008578530,15040,15040,15060,15040,5494
|
|
20250124,092200,925922780,15040,15060,15060,15040,883
|
|
20250124,092100,912634730,15050,15040,15050,15040,462
|
|
20250124,092000,905684130,15050,15050,15050,15040,1327
|
|
20250124,091900,885712800,15050,15040,15050,15040,416
|
|
20250124,091800,879456090,15040,15050,15060,15040,1083
|
|
20250124,091700,863161520,15050,15060,15060,15050,952
|
|
20250124,091600,848829810,15060,15060,15060,15050,125
|
|
20250124,091500,846947510,15060,15050,15060,15030,1054
|
|
20250124,091400,831082730,15070,15020,15070,15010,3791
|
|
20250124,091300,774061450,15020,15040,15040,15020,7361
|
|
20250124,091200,663453000,15040,15060,15060,15040,5302
|
|
20250124,091100,583635660,15050,15050,15060,15030,992
|
|
20250124,091000,568712730,15050,15060,15060,15050,64
|
|
20250124,090900,567749220,15060,15040,15060,15030,5493
|
|
20250124,090800,485136500,15050,15040,15060,15030,7290
|
|
20250124,090700,375421510,15050,15050,15050,15040,1614
|
|
20250124,090600,351133810,15050,15080,15090,15050,2967
|
|
20250124,090500,306413210,15070,15070,15080,15060,1239
|
|
20250124,090400,287752130,15080,15060,15080,15050,414
|
|
20250124,090300,281512510,15060,15080,15080,15060,2864
|
|
20250124,090200,238359720,15080,15070,15080,15070,209
|
|
20250124,090100,235208540,15040,15060,15070,15020,7383
|
|
20250124,090000,124193980,15080,15100,15100,15060,8139
|