660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,195600,12333196470,14930,14930,14930,14930,0
|
|
20250109,195500,12333196470,14930,14930,14930,14930,0
|
|
20250109,195400,12333196470,14930,14930,14930,14930,0
|
|
20250109,195300,12333196470,14930,14930,14930,14930,0
|
|
20250109,195200,12333196470,14930,14930,14930,14930,0
|
|
20250109,195100,12333196470,14930,14930,14930,14930,0
|
|
20250109,195000,12333196470,14930,14930,14930,14930,0
|
|
20250109,194900,12333196470,14930,14930,14930,14930,0
|
|
20250109,194800,12333196470,14930,14930,14930,14930,0
|
|
20250109,194700,12333196470,14930,14930,14930,14930,0
|
|
20250109,194600,12333196470,14930,14930,14930,14930,0
|
|
20250109,194500,12333196470,14930,14930,14930,14930,0
|
|
20250109,194400,12333196470,14930,14930,14930,14930,0
|
|
20250109,194300,12333196470,14930,14930,14930,14930,0
|
|
20250109,194200,12333196470,14930,14930,14930,14930,0
|
|
20250109,194100,12333196470,14930,14930,14930,14930,0
|
|
20250109,194000,12333196470,14930,14930,14930,14930,0
|
|
20250109,193900,12333196470,14930,14930,14930,14930,0
|
|
20250109,193800,12333196470,14930,14930,14930,14930,0
|
|
20250109,193700,12333196470,14930,14930,14930,14930,0
|
|
20250109,193600,12333196470,14930,14930,14930,14930,0
|
|
20250109,193500,12333196470,14930,14930,14930,14930,0
|
|
20250109,193400,12333196470,14930,14930,14930,14930,0
|
|
20250109,193300,12333196470,14930,14930,14930,14930,0
|
|
20250109,193200,12333196470,14930,14930,14930,14930,0
|
|
20250109,193100,12333196470,14930,14930,14930,14930,0
|
|
20250109,193000,12333196470,14930,14930,14930,14930,0
|
|
20250109,192900,12333196470,14930,14930,14930,14930,0
|
|
20250109,192800,12333196470,14930,14930,14930,14930,0
|
|
20250109,192700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,192600,12333196470,14930,14930,14930,14930,0
|
|
20250109,192500,12333196470,14930,14930,14930,14930,0
|
|
20250109,192400,12333196470,14930,14930,14930,14930,0
|
|
20250109,192300,12333196470,14930,14930,14930,14930,0
|
|
20250109,192200,12333196470,14930,14930,14930,14930,0
|
|
20250109,192100,12333196470,14930,14930,14930,14930,0
|
|
20250109,192000,12333196470,14930,14930,14930,14930,0
|
|
20250109,191900,12333196470,14930,14930,14930,14930,0
|
|
20250109,191800,12333196470,14930,14930,14930,14930,0
|
|
20250109,191700,12333196470,14930,14930,14930,14930,0
|
|
20250109,191600,12333196470,14930,14930,14930,14930,0
|
|
20250109,191500,12333196470,14930,14930,14930,14930,0
|
|
20250109,191400,12333196470,14930,14930,14930,14930,0
|
|
20250109,191300,12333196470,14930,14930,14930,14930,0
|
|
20250109,191200,12333196470,14930,14930,14930,14930,0
|
|
20250109,191100,12333196470,14930,14930,14930,14930,0
|
|
20250109,191000,12333196470,14930,14930,14930,14930,0
|
|
20250109,190900,12333196470,14930,14930,14930,14930,0
|
|
20250109,190800,12333196470,14930,14930,14930,14930,0
|
|
20250109,190700,12333196470,14930,14930,14930,14930,0
|
|
20250109,190600,12333196470,14930,14930,14930,14930,0
|
|
20250109,190500,12333196470,14930,14930,14930,14930,0
|
|
20250109,190400,12333196470,14930,14930,14930,14930,0
|
|
20250109,190300,12333196470,14930,14930,14930,14930,0
|
|
20250109,190200,12333196470,14930,14930,14930,14930,0
|
|
20250109,190100,12333196470,14930,14930,14930,14930,0
|
|
20250109,190000,12333196470,14930,14930,14930,14930,0
|
|
20250109,185900,12333196470,14930,14930,14930,14930,0
|
|
20250109,185800,12333196470,14930,14930,14930,14930,0
|
|
20250109,185700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,185600,12333196470,14930,14930,14930,14930,0
|
|
20250109,185500,12333196470,14930,14930,14930,14930,0
|
|
20250109,185400,12333196470,14930,14930,14930,14930,0
|
|
20250109,185300,12333196470,14930,14930,14930,14930,0
|
|
20250109,185200,12333196470,14930,14930,14930,14930,0
|
|
20250109,185100,12333196470,14930,14930,14930,14930,0
|
|
20250109,185000,12333196470,14930,14930,14930,14930,0
|
|
20250109,184900,12333196470,14930,14930,14930,14930,0
|
|
20250109,184800,12333196470,14930,14930,14930,14930,0
|
|
20250109,184700,12333196470,14930,14930,14930,14930,0
|
|
20250109,184600,12333196470,14930,14930,14930,14930,0
|
|
20250109,184500,12333196470,14930,14930,14930,14930,0
|
|
20250109,184400,12333196470,14930,14930,14930,14930,0
|
|
20250109,184300,12333196470,14930,14930,14930,14930,0
|
|
20250109,184200,12333196470,14930,14930,14930,14930,0
|
|
20250109,184100,12333196470,14930,14930,14930,14930,0
|
|
20250109,184000,12333196470,14930,14930,14930,14930,0
|
|
20250109,183900,12333196470,14930,14930,14930,14930,0
|
|
20250109,183800,12333196470,14930,14930,14930,14930,0
|
|
20250109,183700,12333196470,14930,14930,14930,14930,0
|
|
20250109,183600,12333196470,14930,14930,14930,14930,0
|
|
20250109,183500,12333196470,14930,14930,14930,14930,0
|
|
20250109,183400,12333196470,14930,14930,14930,14930,0
|
|
20250109,183300,12333196470,14930,14930,14930,14930,0
|
|
20250109,183200,12333196470,14930,14930,14930,14930,0
|
|
20250109,183100,12333196470,14930,14930,14930,14930,0
|
|
20250109,183000,12333196470,14930,14930,14930,14930,0
|
|
20250109,182900,12333196470,14930,14930,14930,14930,0
|
|
20250109,182800,12333196470,14930,14930,14930,14930,0
|
|
20250109,182700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,182600,12333196470,14930,14930,14930,14930,0
|
|
20250109,182500,12333196470,14930,14930,14930,14930,0
|
|
20250109,182400,12333196470,14930,14930,14930,14930,0
|
|
20250109,182300,12333196470,14930,14930,14930,14930,0
|
|
20250109,182200,12333196470,14930,14930,14930,14930,0
|
|
20250109,182100,12333196470,14930,14930,14930,14930,0
|
|
20250109,182000,12333196470,14930,14930,14930,14930,0
|
|
20250109,181900,12333196470,14930,14930,14930,14930,0
|
|
20250109,181800,12333196470,14930,14930,14930,14930,0
|
|
20250109,181700,12333196470,14930,14930,14930,14930,0
|
|
20250109,181600,12333196470,14930,14930,14930,14930,0
|
|
20250109,181500,12333196470,14930,14930,14930,14930,0
|
|
20250109,181400,12333196470,14930,14930,14930,14930,0
|
|
20250109,181300,12333196470,14930,14930,14930,14930,0
|
|
20250109,181200,12333196470,14930,14930,14930,14930,0
|
|
20250109,181100,12333196470,14930,14930,14930,14930,0
|
|
20250109,181000,12333196470,14930,14930,14930,14930,0
|
|
20250109,180900,12333196470,14930,14930,14930,14930,0
|
|
20250109,180800,12333196470,14930,14930,14930,14930,0
|
|
20250109,180700,12333196470,14930,14930,14930,14930,0
|
|
20250109,180600,12333196470,14930,14930,14930,14930,0
|
|
20250109,180500,12333196470,14930,14930,14930,14930,0
|
|
20250109,180400,12333196470,14930,14930,14930,14930,0
|
|
20250109,180300,12333196470,14930,14930,14930,14930,0
|
|
20250109,180200,12333196470,14930,14930,14930,14930,0
|
|
20250109,180100,12333196470,14930,14930,14930,14930,0
|
|
20250109,180000,12333196470,14930,14930,14930,14930,0
|
|
20250109,175900,12333196470,14930,14930,14930,14930,0
|
|
20250109,175800,12333196470,14930,14930,14930,14930,0
|
|
20250109,175700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,175600,12333196470,14930,14930,14930,14930,0
|
|
20250109,175500,12333196470,14930,14930,14930,14930,0
|
|
20250109,175400,12333196470,14930,14930,14930,14930,0
|
|
20250109,175300,12333196470,14930,14930,14930,14930,0
|
|
20250109,175200,12333196470,14930,14930,14930,14930,0
|
|
20250109,175100,12333196470,14930,14930,14930,14930,0
|
|
20250109,175000,12333196470,14930,14930,14930,14930,0
|
|
20250109,174900,12333196470,14930,14930,14930,14930,0
|
|
20250109,174800,12333196470,14930,14930,14930,14930,0
|
|
20250109,174700,12333196470,14930,14930,14930,14930,0
|
|
20250109,174600,12333196470,14930,14930,14930,14930,0
|
|
20250109,174500,12333196470,14930,14930,14930,14930,0
|
|
20250109,174400,12333196470,14930,14930,14930,14930,0
|
|
20250109,174300,12333196470,14930,14930,14930,14930,0
|
|
20250109,174200,12333196470,14930,14930,14930,14930,0
|
|
20250109,174100,12333196470,14930,14930,14930,14930,0
|
|
20250109,174000,12333196470,14930,14930,14930,14930,0
|
|
20250109,173900,12333196470,14930,14930,14930,14930,0
|
|
20250109,173800,12333196470,14930,14930,14930,14930,0
|
|
20250109,173700,12333196470,14930,14930,14930,14930,0
|
|
20250109,173600,12333196470,14930,14930,14930,14930,0
|
|
20250109,173500,12333196470,14930,14930,14930,14930,0
|
|
20250109,173400,12333196470,14930,14930,14930,14930,0
|
|
20250109,173300,12333196470,14930,14930,14930,14930,0
|
|
20250109,173200,12333196470,14930,14930,14930,14930,0
|
|
20250109,173100,12333196470,14930,14930,14930,14930,0
|
|
20250109,173000,12333196470,14930,14930,14930,14930,0
|
|
20250109,172900,12333196470,14930,14930,14930,14930,0
|
|
20250109,172800,12333196470,14930,14930,14930,14930,0
|
|
20250109,172700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,172600,12333196470,14930,14930,14930,14930,0
|
|
20250109,172500,12333196470,14930,14930,14930,14930,0
|
|
20250109,172400,12333196470,14930,14930,14930,14930,0
|
|
20250109,172300,12333196470,14930,14930,14930,14930,0
|
|
20250109,172200,12333196470,14930,14930,14930,14930,0
|
|
20250109,172100,12333196470,14930,14930,14930,14930,0
|
|
20250109,172000,12333196470,14930,14930,14930,14930,0
|
|
20250109,171900,12333196470,14930,14930,14930,14930,0
|
|
20250109,171800,12333196470,14930,14930,14930,14930,0
|
|
20250109,171700,12333196470,14930,14930,14930,14930,0
|
|
20250109,171600,12333196470,14930,14930,14930,14930,0
|
|
20250109,171500,12333196470,14930,14930,14930,14930,0
|
|
20250109,171400,12333196470,14930,14930,14930,14930,0
|
|
20250109,171300,12333196470,14930,14930,14930,14930,0
|
|
20250109,171200,12333196470,14930,14930,14930,14930,0
|
|
20250109,171100,12333196470,14930,14930,14930,14930,0
|
|
20250109,171000,12333196470,14930,14930,14930,14930,0
|
|
20250109,170900,12333196470,14930,14930,14930,14930,0
|
|
20250109,170800,12333196470,14930,14930,14930,14930,0
|
|
20250109,170700,12333196470,14930,14930,14930,14930,0
|
|
20250109,170600,12333196470,14930,14930,14930,14930,0
|
|
20250109,170500,12333196470,14930,14930,14930,14930,0
|
|
20250109,170400,12333196470,14930,14930,14930,14930,0
|
|
20250109,170300,12333196470,14930,14930,14930,14930,0
|
|
20250109,170200,12333196470,14930,14930,14930,14930,0
|
|
20250109,170100,12333196470,14930,14930,14930,14930,0
|
|
20250109,170000,12333196470,14930,14930,14930,14930,0
|
|
20250109,165900,12333196470,14930,14930,14930,14930,0
|
|
20250109,165800,12333196470,14930,14930,14930,14930,0
|
|
20250109,165700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,165600,12333196470,14930,14930,14930,14930,0
|
|
20250109,165500,12333196470,14930,14930,14930,14930,0
|
|
20250109,165400,12333196470,14930,14930,14930,14930,0
|
|
20250109,165300,12333196470,14930,14930,14930,14930,0
|
|
20250109,165200,12333196470,14930,14930,14930,14930,0
|
|
20250109,165100,12333196470,14930,14930,14930,14930,0
|
|
20250109,165000,12333196470,14930,14930,14930,14930,0
|
|
20250109,164900,12333196470,14930,14930,14930,14930,0
|
|
20250109,164800,12333196470,14930,14930,14930,14930,0
|
|
20250109,164700,12333196470,14930,14930,14930,14930,0
|
|
20250109,164600,12333196470,14930,14930,14930,14930,0
|
|
20250109,164500,12333196470,14930,14930,14930,14930,0
|
|
20250109,164400,12333196470,14930,14930,14930,14930,0
|
|
20250109,164300,12333196470,14930,14930,14930,14930,0
|
|
20250109,164200,12333196470,14930,14930,14930,14930,0
|
|
20250109,164100,12333196470,14930,14930,14930,14930,0
|
|
20250109,164000,12333196470,14930,14930,14930,14930,0
|
|
20250109,163900,12333196470,14930,14930,14930,14930,0
|
|
20250109,163800,12333196470,14930,14930,14930,14930,0
|
|
20250109,163700,12333196470,14930,14930,14930,14930,0
|
|
20250109,163600,12333196470,14930,14930,14930,14930,0
|
|
20250109,163500,12333196470,14930,14930,14930,14930,0
|
|
20250109,163400,12333196470,14930,14930,14930,14930,0
|
|
20250109,163300,12333196470,14930,14930,14930,14930,0
|
|
20250109,163200,12333196470,14930,14930,14930,14930,0
|
|
20250109,163100,12333196470,14930,14930,14930,14930,0
|
|
20250109,163000,12333196470,14930,14930,14930,14930,0
|
|
20250109,162900,12333196470,14930,14930,14930,14930,0
|
|
20250109,162800,12333196470,14930,14930,14930,14930,0
|
|
20250109,162700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,162600,12333196470,14930,14930,14930,14930,0
|
|
20250109,162500,12333196470,14930,14930,14930,14930,0
|
|
20250109,162400,12333196470,14930,14930,14930,14930,0
|
|
20250109,162300,12333196470,14930,14930,14930,14930,0
|
|
20250109,162200,12333196470,14930,14930,14930,14930,0
|
|
20250109,162100,12333196470,14930,14930,14930,14930,0
|
|
20250109,162000,12333196470,14930,14930,14930,14930,0
|
|
20250109,161900,12333196470,14930,14930,14930,14930,0
|
|
20250109,161800,12333196470,14930,14930,14930,14930,0
|
|
20250109,161700,12333196470,14930,14930,14930,14930,0
|
|
20250109,161600,12333196470,14930,14930,14930,14930,0
|
|
20250109,161500,12333196470,14930,14930,14930,14930,0
|
|
20250109,161400,12333196470,14930,14930,14930,14930,0
|
|
20250109,161300,12333196470,14930,14930,14930,14930,0
|
|
20250109,161200,12333196470,14930,14930,14930,14930,0
|
|
20250109,161100,12333196470,14930,14930,14930,14930,0
|
|
20250109,161000,12333196470,14930,14930,14930,14930,0
|
|
20250109,160900,12333196470,14930,14930,14930,14930,0
|
|
20250109,160800,12333196470,14930,14930,14930,14930,0
|
|
20250109,160700,12333196470,14930,14930,14930,14930,0
|
|
20250109,160600,12333196470,14930,14930,14930,14930,0
|
|
20250109,160500,12333196470,14930,14930,14930,14930,0
|
|
20250109,160400,12333196470,14930,14930,14930,14930,0
|
|
20250109,160300,12333196470,14930,14930,14930,14930,0
|
|
20250109,160200,12333196470,14930,14930,14930,14930,0
|
|
20250109,160100,12333196470,14930,14930,14930,14930,0
|
|
20250109,160000,12333196470,14930,14930,14930,14930,0
|
|
20250109,155900,12333196470,14930,14930,14930,14930,0
|
|
20250109,155800,12333196470,14930,14930,14930,14930,0
|
|
20250109,155700,12333196470,14930,14930,14930,14930,20267
|
|
20250109,155600,12333196470,14930,14930,14930,14930,0
|
|
20250109,155500,12333196470,14930,14930,14930,14930,0
|
|
20250109,155400,12333196470,14930,14930,14930,14930,0
|
|
20250109,155300,12333196470,14930,14930,14930,14930,0
|
|
20250109,155200,12333196470,14930,14930,14930,14930,0
|
|
20250109,155100,12333196470,14930,14930,14930,14930,0
|
|
20250109,155000,12333196470,14930,14930,14930,14930,0
|
|
20250109,154900,12333196470,14930,14930,14930,14930,0
|
|
20250109,154800,12333196470,14930,14930,14930,14930,0
|
|
20250109,154700,12333196470,14930,14930,14930,14930,0
|
|
20250109,154600,12333196470,14930,14930,14930,14930,0
|
|
20250109,154500,12333196470,14930,14930,14930,14930,0
|
|
20250109,154400,12333196470,14930,14930,14930,14930,0
|
|
20250109,154300,12333196470,14930,14930,14930,14930,0
|
|
20250109,154200,12333196470,14930,14930,14930,14930,0
|
|
20250109,154100,12333196470,14930,14930,14930,14930,0
|
|
20250109,154000,12333196470,14930,14930,14930,14930,0
|
|
20250109,153900,12333196470,14930,14930,14930,14930,0
|
|
20250109,153800,12333196470,14930,14930,14930,14930,0
|
|
20250109,153700,12333196470,14930,14930,14930,14930,0
|
|
20250109,153600,12333196470,14930,14930,14930,14930,0
|
|
20250109,153500,12333196470,14930,14930,14930,14930,0
|
|
20250109,153400,12333196470,14930,14930,14930,14930,0
|
|
20250109,153300,12333196470,14930,14930,14930,14930,0
|
|
20250109,153200,12333196470,14930,14930,14930,14930,0
|
|
20250109,153100,12333196470,14930,14930,14930,14930,0
|
|
20250109,153000,12333196470,14930,14930,14930,14930,20267
|
|
20250109,152900,12030610160,14930,14930,14930,14930,0
|
|
20250109,152800,12030610160,14930,14930,14930,14930,0
|
|
20250109,152700,12030610160,14930,14930,14930,14930,0
|
|
20250109,152600,12030610160,14930,14930,14930,14930,0
|
|
20250109,152500,12030610160,14930,14930,14930,14930,0
|
|
20250109,152400,12030610160,14930,14930,14930,14930,0
|
|
20250109,152300,12030610160,14930,14930,14930,14930,0
|
|
20250109,152200,12030610160,14930,14930,14930,14930,0
|
|
20250109,152100,12030610160,14930,14930,14930,14930,0
|
|
20250109,152000,12030610160,14930,14930,14930,14930,0
|
|
20250109,151900,12030610160,14930,14940,14950,14930,4783
|
|
20250109,151800,11959170620,14940,14940,14950,14930,3901
|
|
20250109,151700,11900892370,14940,14950,14960,14940,1898
|
|
20250109,151600,11872518620,14950,14950,14960,14950,2321
|
|
20250109,151500,11837806950,14950,14950,14950,14940,2320
|
|
20250109,151400,11803124040,14950,14960,15000,14950,2924
|
|
20250109,151300,11759374910,14960,14950,14960,14950,1651
|
|
20250109,151200,11734681180,14960,14950,14960,14940,1832
|
|
20250109,151100,11707298730,14950,14930,14970,14920,5584
|
|
20250109,151000,11623910910,14920,14880,14920,14880,8671
|
|
20250109,150900,11494672040,14870,14930,14940,14850,41709
|
|
20250109,150800,10873767870,14940,14950,14970,14940,10085
|
|
20250109,150700,10722994240,14950,14960,14980,14950,19844
|
|
20250109,150600,10426183720,14960,14970,14990,14950,17988
|
|
20250109,150500,10156983640,14980,15070,15070,14970,56085
|
|
20250109,150400,9314780840,15070,15080,15090,15070,1222
|
|
20250109,150300,9296355000,15080,15090,15100,15080,4405
|
|
20250109,150200,9229910950,15090,15090,15100,15090,975
|
|
20250109,150100,9215194880,15100,15130,15140,15090,5442
|
|
20250109,150000,9132970760,15130,15130,15140,15130,633
|
|
20250109,145900,9123389620,15140,15120,15140,15120,1992
|
|
20250109,145800,9093253080,15110,15120,15120,15110,182
|
|
20250109,145700,9090503030,15110,15100,15110,15090,607
|
|
20250109,145600,9081333190,15100,15100,15120,15090,3767
|
|
20250109,145500,9024455070,15100,15120,15120,15100,108
|
|
20250109,145400,9022822330,15120,15080,15130,15080,1414
|
|
20250109,145300,9001467690,15090,15080,15100,15070,567
|
|
20250109,145200,8992912140,15070,15070,15080,15070,843
|
|
20250109,145100,8980201270,15080,15070,15080,15070,356
|
|
20250109,145000,8974833430,15080,15080,15080,15070,383
|
|
20250109,144900,8969058170,15080,15070,15080,15060,633
|
|
20250109,144800,8959515750,15060,15080,15080,15050,9197
|
|
20250109,144700,8820903230,15080,15090,15100,15080,664
|
|
20250109,144600,8810885460,15100,15090,15100,15090,769
|
|
20250109,144500,8799279290,15090,15090,15100,15090,2516
|
|
20250109,144400,8761311560,15090,15100,15100,15090,297
|
|
20250109,144300,8756828140,15090,15090,15100,15090,50
|
|
20250109,144200,8756073580,15090,15100,15100,15090,1015
|
|
20250109,144100,8740756650,15090,15090,15090,15090,1079
|
|
20250109,144000,8724474540,15090,15100,15100,15090,2453
|
|
20250109,143900,8687453210,15110,15090,15110,15090,263
|
|
20250109,143800,8683481990,15090,15110,15110,15090,1631
|
|
20250109,143700,8658854280,15100,15120,15120,15100,524
|
|
20250109,143600,8650931460,15120,15120,15130,15120,156
|
|
20250109,143500,8648571400,15120,15130,15140,15120,3674
|
|
20250109,143400,8592988030,15120,15100,15120,15100,2967
|
|
20250109,143300,8548158950,15110,15120,15120,15100,2048
|
|
20250109,143200,8517214640,15120,15110,15120,15110,132
|
|
20250109,143100,8515218970,15110,15120,15120,15110,1360
|
|
20250109,143000,8494660870,15120,15120,15130,15120,15
|
|
20250109,142900,8494434040,15120,15140,15140,15120,2048
|
|
20250109,142800,8463447380,15130,15150,15150,15130,117
|
|
20250109,142700,8461675830,15130,15150,15160,15130,47
|
|
20250109,142600,8460964170,15130,15130,15160,15120,831
|
|
20250109,142500,8448381240,15120,15100,15120,15100,235
|
|
20250109,142400,8444830290,15100,15100,15110,15100,127
|
|
20250109,142300,8442912500,15100,15100,15110,15100,410
|
|
20250109,142200,8436719540,15110,15120,15130,15110,1280
|
|
20250109,142100,8417373640,15110,15130,15130,15110,1103
|
|
20250109,142000,8400695620,15120,15130,15130,15120,117
|
|
20250109,141900,8398925760,15140,15130,15140,15120,169
|
|
20250109,141800,8396368990,15120,15120,15130,15110,596
|
|
20250109,141700,8387361630,15120,15140,15150,15120,1114
|
|
20250109,141600,8370508620,15140,15140,15150,15140,35
|
|
20250109,141500,8369978710,15150,15140,15150,15140,225
|
|
20250109,141400,8366570090,15140,15140,15150,15140,51
|
|
20250109,141300,8365797930,15140,15140,15140,15130,67
|
|
20250109,141200,8364783560,15140,15140,15140,15130,148
|
|
20250109,141100,8362543190,15140,15130,15150,15130,62
|
|
20250109,141000,8361604840,15130,15140,15140,15130,296
|
|
20250109,140900,8357126340,15140,15140,15150,15140,190
|
|
20250109,140800,8354249410,15130,15130,15140,15130,254
|
|
20250109,140700,8350404060,15140,15120,15140,15120,61
|
|
20250109,140600,8349480750,15130,15110,15130,15110,121
|
|
20250109,140500,8347650270,15110,15100,15120,15100,89
|
|
20250109,140400,8346305620,15100,15130,15140,15100,1712
|
|
20250109,140300,8320417390,15130,15100,15130,15100,328
|
|
20250109,140200,8315463390,15110,15110,15110,15100,653
|
|
20250109,140100,8305602750,15110,15110,15110,15100,226
|
|
20250109,140000,8302188140,15110,15110,15110,15100,207
|
|
20250109,135900,8299060620,15110,15120,15120,15100,148
|
|
20250109,135800,8296825590,15120,15100,15120,15100,33
|
|
20250109,135700,8296327150,15100,15090,15110,15090,591
|
|
20250109,135600,8287407680,15100,15130,15130,15100,1392
|
|
20250109,135500,8266387500,15100,15100,15130,15100,1107
|
|
20250109,135400,8249665140,15100,15090,15110,15090,1049
|
|
20250109,135300,8233825130,15100,15090,15100,15090,463
|
|
20250109,135200,8226834200,15090,15100,15110,15090,2506
|
|
20250109,135100,8188999660,15110,15160,15160,15110,938
|
|
20250109,135000,8174823590,15150,15130,15150,15120,127
|
|
20250109,134900,8172900600,15120,15110,15150,15110,1107
|
|
20250109,134800,8156143180,15110,15100,15110,15100,267
|
|
20250109,134700,8152111090,15100,15100,15110,15100,3205
|
|
20250109,134600,8103715550,15100,15100,15110,15100,221
|
|
20250109,134500,8100376420,15100,15110,15120,15100,1405
|
|
20250109,134400,8079147280,15110,15120,15120,15110,1024
|
|
20250109,134300,8063665450,15120,15120,15130,15120,83
|
|
20250109,134200,8062410470,15130,15110,15130,15110,718
|
|
20250109,134100,8051561020,15120,15130,15130,15110,608
|
|
20250109,134000,8042373010,15130,15110,15130,15110,560
|
|
20250109,133900,8033909280,15110,15130,15140,15110,293
|
|
20250109,133800,8029481760,15110,15110,15120,15110,688
|
|
20250109,133700,8019085020,15120,15120,15130,15110,1201
|
|
20250109,133600,8000924990,15130,15130,15140,15120,1005
|
|
20250109,133500,7985719370,15130,15120,15130,15120,350
|
|
20250109,133400,7980424140,15120,15140,15140,15120,1097
|
|
20250109,133300,7963830240,15130,15140,15140,15130,515
|
|
20250109,133200,7956037300,15120,15160,15160,15100,5204
|
|
20250109,133100,7877293750,15170,15180,15180,15160,692
|
|
20250109,133000,7866800740,15170,15180,15180,15150,1516
|
|
20250109,132900,7843811610,15180,15210,15210,15180,551
|
|
20250109,132800,7835441020,15200,15220,15220,15200,9
|
|
20250109,132700,7835304100,15220,15200,15240,15200,2197
|
|
20250109,132600,7801842210,15200,15200,15200,15200,1488
|
|
20250109,132500,7779224610,15200,15240,15250,15200,1189
|
|
20250109,132400,7761103610,15240,15210,15250,15200,4082
|
|
20250109,132300,7698914540,15210,15210,15220,15200,189
|
|
20250109,132200,7696040750,15210,15230,15230,15210,121
|
|
20250109,132100,7694198180,15240,15210,15240,15210,2092
|
|
20250109,132000,7662341280,15210,15210,15230,15210,1326
|
|
20250109,131900,7642171650,15210,15210,15230,15210,1190
|
|
20250109,131800,7624052230,15210,15200,15240,15200,3199
|
|
20250109,131700,7575326280,15200,15230,15240,15200,994
|
|
20250109,131600,7560187710,15240,15220,15240,15180,1517
|
|
20250109,131500,7537098380,15220,15170,15230,15170,1775
|
|
20250109,131400,7510090750,15170,15200,15210,15170,282
|
|
20250109,131300,7505807910,15200,15180,15220,15170,4248
|
|
20250109,131200,7441220670,15180,15140,15180,15140,1761
|
|
20250109,131100,7414501100,15140,15130,15160,15130,21
|
|
20250109,131000,7414183050,15170,15170,15190,15170,801
|
|
20250109,130900,7402020500,15180,15140,15190,15130,3710
|
|
20250109,130800,7345758230,15130,15150,15150,15130,212
|
|
20250109,130700,7342548390,15150,15150,15160,15140,558
|
|
20250109,130600,7334091770,15150,15160,15160,15150,465
|
|
20250109,130500,7327043420,15170,15150,15170,15150,579
|
|
20250109,130400,7318265280,15150,15110,15170,15110,1877
|
|
20250109,130300,7289830030,15110,15120,15130,15110,120
|
|
20250109,130200,7288015970,15120,15110,15120,15110,517
|
|
20250109,130100,7280201810,15110,15100,15110,15100,251
|
|
20250109,130000,7276409500,15110,15110,15110,15100,174
|
|
20250109,125900,7273781660,15110,15090,15110,15090,87
|
|
20250109,125800,7272468040,15100,15100,15100,15090,309
|
|
20250109,125700,7267802170,15100,15100,15110,15090,809
|
|
20250109,125600,7255582160,15100,15090,15100,15090,41
|
|
20250109,125500,7254963370,15090,15100,15100,15090,123
|
|
20250109,125400,7253107040,15090,15100,15110,15090,195
|
|
20250109,125300,7250163770,15100,15090,15110,15090,44
|
|
20250109,125200,7249499290,15110,15100,15110,15090,738
|
|
20250109,125100,7238354980,15100,15100,15110,15090,158
|
|
20250109,125000,7235970010,15100,15110,15110,15100,996
|
|
20250109,124900,7220930310,15110,15100,15110,15100,45
|
|
20250109,124800,7220250790,15110,15100,15110,15100,1487
|
|
20250109,124700,7197791010,15110,15100,15110,15100,46
|
|
20250109,124600,7197096090,15100,15100,15110,15100,295
|
|
20250109,124500,7192641570,15100,15100,15100,15090,115
|
|
20250109,124400,7190905200,15100,15100,15100,15090,275
|
|
20250109,124300,7186753050,15100,15090,15100,15090,1095
|
|
20250109,124200,7170219340,15090,15090,15100,15090,716
|
|
20250109,124100,7159408540,15090,15100,15100,15090,28
|
|
20250109,124000,7158986000,15090,15090,15100,15090,156
|
|
20250109,123900,7156630960,15090,15100,15100,15090,194
|
|
20250109,123800,7153701780,15090,15090,15090,15090,333
|
|
20250109,123700,7148676810,15080,15080,15090,15080,166
|
|
20250109,123600,7146172400,15080,15080,15090,15080,155
|
|
20250109,123500,7143834940,15080,15080,15090,15080,306
|
|
20250109,123400,7139219740,15080,15080,15080,15080,32
|
|
20250109,123300,7138737180,15090,15080,15090,15080,305
|
|
20250109,123200,7134137660,15080,15080,15090,15080,54
|
|
20250109,123100,7133323130,15080,15090,15090,15080,66
|
|
20250109,123000,7132327530,15090,15080,15100,15080,10
|
|
20250109,122900,7132176610,15080,15090,15090,15080,582
|
|
20250109,122800,7123395160,15090,15090,15100,15080,134
|
|
20250109,122700,7121373230,15100,15090,15100,15080,327
|
|
20250109,122600,7116439030,15090,15110,15110,15080,835
|
|
20250109,122500,7103834180,15110,15100,15110,15100,45
|
|
20250109,122400,7103154600,15100,15100,15110,15100,400
|
|
20250109,122300,7097114540,15100,15110,15110,15090,421
|
|
20250109,122200,7090755080,15130,15070,15130,15070,962
|
|
20250109,122100,7076222990,15080,15080,15080,15070,227
|
|
20250109,122000,7072801600,15080,15070,15080,15070,70
|
|
20250109,121900,7071746140,15070,15080,15090,15070,1404
|
|
20250109,121800,7050573640,15090,15090,15090,15080,23
|
|
20250109,121700,7050226700,15090,15080,15090,15080,104
|
|
20250109,121600,7048658350,15080,15090,15090,15070,2901
|
|
20250109,121500,7004908860,15080,15070,15090,15070,296
|
|
20250109,121400,7000445200,15070,15080,15090,15070,105
|
|
20250109,121300,6998861930,15080,15080,15080,15070,77
|
|
20250109,121200,6997701330,15080,15070,15080,15070,302
|
|
20250109,121100,6993149990,15070,15080,15080,15070,15
|
|
20250109,121000,6992923930,15080,15080,15080,15070,325
|
|
20250109,120900,6988023660,15070,15070,15080,15070,192
|
|
20250109,120800,6985129220,15090,15060,15090,15060,1200
|
|
20250109,120700,6967036330,15050,15050,15060,15050,413
|
|
20250109,120600,6960819660,15050,15050,15060,15050,56
|
|
20250109,120500,6959976710,15060,15060,15070,15050,245
|
|
20250109,120400,6956285650,15060,15060,15060,15050,187
|
|
20250109,120300,6953469530,15050,15050,15090,15050,3090
|
|
20250109,120200,6906862490,15050,15050,15060,15040,1162
|
|
20250109,120100,6889373890,15050,15040,15050,15030,144
|
|
20250109,120000,6887208210,15040,15040,15050,15040,297
|
|
20250109,115900,6882741140,15040,15050,15050,15040,76
|
|
20250109,115800,6881597640,15040,15040,15050,15030,626
|
|
20250109,115700,6872182580,15040,15040,15040,15030,321
|
|
20250109,115600,6867354840,15040,15040,15040,15020,220
|
|
20250109,115500,6864046220,15040,15030,15040,15020,87
|
|
20250109,115400,6862738680,15030,15030,15040,15020,823
|
|
20250109,115300,6850375120,15030,15020,15030,15020,265
|
|
20250109,115200,6846394190,15020,15030,15030,15020,773
|
|
20250109,115100,6834779240,15040,15040,15040,15030,138
|
|
20250109,115000,6832704820,15030,15040,15040,15030,33
|
|
20250109,114900,6832208730,15040,15030,15040,15030,95
|
|
20250109,114800,6830780810,15020,15030,15030,15020,62
|
|
20250109,114700,6829849410,15020,15030,15030,15010,94
|
|
20250109,114600,6828436990,15010,15040,15040,15010,5990
|
|
20250109,114500,6738491090,15040,15040,15040,15030,113
|
|
20250109,114400,6736791820,15040,15040,15040,15030,221
|
|
20250109,114300,6733469150,15040,15030,15040,15030,84
|
|
20250109,114200,6732205960,15030,15030,15040,15020,256
|
|
20250109,114100,6728358850,15020,15030,15030,15010,136
|
|
20250109,114000,6726316760,15030,15020,15030,15010,2515
|
|
20250109,113900,6688561660,15010,15020,15020,15010,1275
|
|
20250109,113800,6669412570,15030,15030,15050,15020,1995
|
|
20250109,113700,6639436000,15030,15080,15090,15000,31512
|
|
20250109,113600,6165986910,15090,15090,15100,15090,2760
|
|
20250109,113500,6124337880,15090,15090,15110,15090,568
|
|
20250109,113400,6115766670,15090,15090,15100,15090,171
|
|
20250109,113300,6113185750,15090,15080,15090,15080,559
|
|
20250109,113200,6104753960,15090,15090,15090,15090,1058
|
|
20250109,113100,6088788740,15090,15080,15090,15080,14
|
|
20250109,113000,6088577610,15110,15120,15120,15080,2977
|
|
20250109,112900,6043655400,15120,15110,15120,15100,592
|
|
20250109,112800,6034709920,15100,15120,15120,15100,38
|
|
20250109,112700,6034135830,15110,15100,15110,15100,64
|
|
20250109,112600,6033169280,15090,15090,15090,15080,1449
|
|
20250109,112500,6011303970,15090,15110,15110,15090,819
|
|
20250109,112400,5998938160,15100,15110,15110,15100,1204
|
|
20250109,112300,5980750500,15120,15110,15120,15110,23
|
|
20250109,112200,5980402870,15090,15120,15120,15090,1242
|
|
20250109,112100,5961645130,15120,15120,15130,15110,612
|
|
20250109,112000,5952392690,15080,15110,15120,15080,8506
|
|
20250109,111900,5823975110,15110,15110,15120,15100,1301
|
|
20250109,111800,5804316950,15110,15130,15140,15110,1783
|
|
20250109,111700,5777353820,15130,15130,15130,15120,1291
|
|
20250109,111600,5757822010,15140,15150,15160,15140,590
|
|
20250109,111500,5748887410,15160,15150,15160,15150,244
|
|
20250109,111400,5745190760,15160,15170,15170,15150,216
|
|
20250109,111300,5741916200,15170,15140,15180,15140,11
|
|
20250109,111200,5741749290,15180,15140,15180,15130,1042
|
|
20250109,111100,5725968670,15150,15150,15150,15140,339
|
|
20250109,111000,5720833820,15150,15140,15150,15140,218
|
|
20250109,110900,5717531620,15160,15160,15160,15140,3113
|
|
20250109,110800,5670361630,15160,15180,15180,15150,1061
|
|
20250109,110700,5654272880,15180,15170,15180,15160,408
|
|
20250109,110600,5648086250,15190,15170,15190,15160,60
|
|
20250109,110500,5647175730,15160,15170,15170,15160,323
|
|
20250109,110400,5642278250,15170,15150,15170,15150,477
|
|
20250109,110300,5635043730,15160,15160,15170,15160,1466
|
|
20250109,110200,5612819130,15160,15170,15170,15160,413
|
|
20250109,110100,5606557950,15170,15170,15170,15160,515
|
|
20250109,110000,5598749430,15180,15180,15190,15160,237
|
|
20250109,105900,5595155160,15200,15190,15200,15170,361
|
|
20250109,105800,5589674270,15190,15200,15220,15190,4606
|
|
20250109,105700,5519654340,15200,15190,15200,15190,311
|
|
20250109,105600,5514927420,15190,15190,15190,15180,235
|
|
20250109,105500,5511357880,15190,15190,15200,15180,708
|
|
20250109,105400,5500596920,15190,15170,15190,15160,2285
|
|
20250109,105300,5465917480,15170,15160,15170,15150,535
|
|
20250109,105200,5457806950,15160,15160,15160,15140,1302
|
|
20250109,105100,5438079830,15150,15150,15160,15140,1471
|
|
20250109,105000,5415793210,15150,15150,15150,15140,18
|
|
20250109,104900,5415520630,15140,15150,15160,15140,77
|
|
20250109,104800,5414354170,15150,15140,15160,15140,41
|
|
20250109,104700,5413732900,15140,15150,15150,15140,244
|
|
20250109,104600,5410037060,15150,15150,15150,15150,1065
|
|
20250109,104500,5393902310,15160,15150,15170,15150,872
|
|
20250109,104400,5380682860,15150,15150,15150,15140,34
|
|
20250109,104300,5380167790,15150,15150,15160,15150,96
|
|
20250109,104200,5378713370,15140,15150,15150,15140,242
|
|
20250109,104100,5375048100,15150,15150,15150,15140,167
|
|
20250109,104000,5372518150,15130,15150,15160,15120,422
|
|
20250109,103900,5366127320,15120,15120,15140,15120,1018
|
|
20250109,103800,5350730630,15130,15120,15140,15120,57
|
|
20250109,103700,5349868210,15130,15130,15150,15120,721
|
|
20250109,103600,5338958700,15130,15140,15150,15130,407
|
|
20250109,103500,5332799160,15140,15130,15140,15130,80
|
|
20250109,103400,5331588710,15140,15140,15140,15130,1240
|
|
20250109,103300,5312816760,15140,15150,15150,15130,49
|
|
20250109,103200,5312074760,15130,15110,15130,15110,222
|
|
20250109,103100,5308718530,15110,15130,15150,15110,913
|
|
20250109,103000,5294906840,15130,15130,15150,15130,1064
|
|
20250109,102900,5278808260,15140,15130,15150,15130,221
|
|
20250109,102800,5275463480,15130,15130,15140,15130,93
|
|
20250109,102700,5274056380,15130,15120,15140,15120,163
|
|
20250109,102600,5271590190,15100,15150,15150,15100,2258
|
|
20250109,102500,5237484900,15150,15140,15150,15120,309
|
|
20250109,102400,5232809370,15160,15110,15160,15110,868
|
|
20250109,102300,5219686100,15100,15130,15130,15100,3324
|
|
20250109,102200,5169464600,15130,15130,15140,15130,76
|
|
20250109,102100,5168314700,15140,15130,15140,15130,164
|
|
20250109,102000,5165831950,15130,15150,15150,15120,3667
|
|
20250109,101900,5110325260,15150,15170,15170,15150,963
|
|
20250109,101800,5095724100,15180,15180,15180,15160,2188
|
|
20250109,101700,5062517910,15180,15180,15190,15180,369
|
|
20250109,101600,5056915610,15180,15190,15200,15180,943
|
|
20250109,101500,5042592320,15180,15200,15200,15180,732
|
|
20250109,101400,5031469930,15190,15220,15220,15180,130
|
|
20250109,101300,5029495310,15180,15180,15220,15180,2329
|
|
20250109,101200,4994097230,15170,15180,15190,15170,708
|
|
20250109,101100,4983348270,15180,15190,15190,15180,514
|
|
20250109,101000,4975545450,15180,15170,15190,15170,923
|
|
20250109,100900,4961534340,15180,15170,15180,15170,352
|
|
20250109,100800,4956193440,15170,15180,15180,15150,344
|
|
20250109,100700,4950974500,15170,15160,15190,15130,2922
|
|
20250109,100600,4906662490,15160,15170,15180,15150,579
|
|
20250109,100500,4897874230,15180,15140,15180,15130,3661
|
|
20250109,100400,4842410580,15140,15120,15150,15120,832
|
|
20250109,100300,4829815410,15100,15110,15150,15080,1786
|
|
20250109,100200,4802805020,15120,15080,15120,15080,3438
|
|
20250109,100100,4750894970,15070,15080,15110,15070,3947
|
|
20250109,100000,4691325540,15080,15080,15090,15060,1223
|
|
20250109,095900,4672889840,15080,15080,15090,15070,1408
|
|
20250109,095800,4651650620,15080,15080,15090,15080,5307
|
|
20250109,095700,4571619810,15090,15090,15100,15080,1356
|
|
20250109,095600,4551157590,15090,15080,15100,15080,964
|
|
20250109,095500,4536610320,15090,15080,15100,15080,1238
|
|
20250109,095400,4517929590,15090,15080,15100,15070,685
|
|
20250109,095300,4507597650,15080,15060,15080,15060,1325
|
|
20250109,095200,4487637710,15070,15060,15070,15040,1462
|
|
20250109,095100,4465625110,15040,15040,15060,15040,326
|
|
20250109,095000,4460721850,15040,15050,15060,15030,3273
|
|
20250109,094900,4411505710,15060,15080,15090,15050,392
|
|
20250109,094800,4405602940,15100,15100,15100,15060,102
|
|
20250109,094700,4404064840,15050,15100,15110,15050,3208
|
|
20250109,094600,4355630600,15110,15100,15110,15040,1410
|
|
20250109,094500,4334354410,15110,15060,15110,15060,883
|
|
20250109,094400,4321035730,15060,15020,15060,15010,1528
|
|
20250109,094300,4298047830,15030,15040,15040,15000,1844
|
|
20250109,094200,4270339640,15030,15020,15040,15000,2245
|
|
20250109,094100,4236618270,15040,15010,15040,15010,503
|
|
20250109,094000,4229059340,15040,15030,15050,15000,1401
|
|
20250109,093900,4208021040,15020,15000,15020,14990,1996
|
|
20250109,093800,4178083650,15000,15050,15050,14990,3581
|
|
20250109,093700,4124337120,15050,15040,15050,15020,1660
|
|
20250109,093600,4099372790,15030,15000,15030,14990,2983
|
|
20250109,093500,4054619300,15000,15020,15020,15000,1500
|
|
20250109,093400,4032101140,15020,15040,15040,15020,2975
|
|
20250109,093300,3987413010,15050,15040,15060,15020,915
|
|
20250109,093200,3973642470,15020,15050,15060,15020,2085
|
|
20250109,093100,3942309950,15050,15060,15060,15000,10510
|
|
20250109,093000,3784453010,15060,15070,15080,15040,2464
|
|
20250109,092900,3747369100,15060,15060,15070,15050,1856
|
|
20250109,092800,3719425580,15060,15090,15090,15060,3368
|
|
20250109,092700,3668654520,15080,15090,15120,15080,1864
|
|
20250109,092600,3640499680,15090,15110,15110,15080,1174
|
|
20250109,092500,3622786600,15110,15100,15120,15090,1439
|
|
20250109,092400,3601050440,15100,15150,15150,15100,2293
|
|
20250109,092300,3566361780,15150,15150,15180,15110,1824
|
|
20250109,092200,3538727640,15130,15040,15130,15040,4851
|
|
20250109,092100,3465728600,15030,15040,15100,15030,3874
|
|
20250109,092000,3407425830,15050,14990,15050,14980,7772
|
|
20250109,091900,3290844710,14990,14980,15000,14970,2198
|
|
20250109,091800,3257912080,14980,15020,15030,14970,12437
|
|
20250109,091700,3071469810,15020,15020,15060,15010,4067
|
|
20250109,091600,3010375950,15020,15000,15040,14990,7758
|
|
20250109,091500,2893934770,14990,15090,15100,14970,22870
|
|
20250109,091400,2550457850,15090,15060,15130,15060,1043
|
|
20250109,091300,2534717370,15060,15070,15080,15030,9605
|
|
20250109,091200,2390184740,15070,15160,15160,15040,17600
|
|
20250109,091100,2124344390,15160,15240,15240,15150,12345
|
|
20250109,091000,1937003310,15240,15430,15440,15240,9660
|
|
20250109,090900,1789016290,15410,15400,15450,15380,3768
|
|
20250109,090800,1730975110,15410,15400,15410,15350,6165
|
|
20250109,090700,1636225440,15400,15420,15470,15400,3731
|
|
20250109,090600,1578669930,15420,15490,15500,15420,3839
|
|
20250109,090500,1519269440,15510,15400,15530,15400,6505
|
|
20250109,090400,1418802230,15390,15490,15490,15380,12277
|
|
20250109,090300,1229489370,15480,15560,15570,15480,9284
|
|
20250109,090200,1085491530,15510,15590,15690,15500,15774
|
|
20250109,090100,838937310,15650,15490,15750,15460,15144
|
|
20250109,090000,602751200,15460,15550,15580,15450,33739
|