599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185600,22073434350,18580,18580,18580,18580,132428
|
|
20250113,185500,22073434350,18580,18580,18580,18580,0
|
|
20250113,185400,22073434350,18580,18580,18580,18580,0
|
|
20250113,185300,22073434350,18580,18580,18580,18580,0
|
|
20250113,185200,22073434350,18580,18580,18580,18580,0
|
|
20250113,185100,22073434350,18580,18580,18580,18580,0
|
|
20250113,185000,22073434350,18580,18580,18580,18580,0
|
|
20250113,184900,22073434350,18580,18580,18580,18580,0
|
|
20250113,184800,22073434350,18580,18580,18580,18580,0
|
|
20250113,184700,22073434350,18580,18580,18580,18580,0
|
|
20250113,184600,22073434350,18580,18580,18580,18580,0
|
|
20250113,184500,22073434350,18580,18580,18580,18580,0
|
|
20250113,184400,22073434350,18580,18580,18580,18580,0
|
|
20250113,184300,22073434350,18580,18580,18580,18580,0
|
|
20250113,184200,22073434350,18580,18580,18580,18580,0
|
|
20250113,184100,22073434350,18580,18580,18580,18580,0
|
|
20250113,184000,22073434350,18580,18580,18580,18580,0
|
|
20250113,183900,22073434350,18580,18580,18580,18580,0
|
|
20250113,183800,22073434350,18580,18580,18580,18580,0
|
|
20250113,183700,22073434350,18580,18580,18580,18580,0
|
|
20250113,183600,22073434350,18580,18580,18580,18580,0
|
|
20250113,183500,22073434350,18580,18580,18580,18580,0
|
|
20250113,183400,22073434350,18580,18580,18580,18580,0
|
|
20250113,183300,22073434350,18580,18580,18580,18580,0
|
|
20250113,183200,22073434350,18580,18580,18580,18580,0
|
|
20250113,183100,22073434350,18580,18580,18580,18580,0
|
|
20250113,183000,22073434350,18580,18580,18580,18580,0
|
|
20250113,182900,22073434350,18580,18580,18580,18580,0
|
|
20250113,182800,22073434350,18580,18580,18580,18580,0
|
|
20250113,182700,22073434350,18580,18580,18580,18580,0
|
|
20250113,182600,22073434350,18580,18580,18580,18580,132428
|
|
20250113,182500,22073434350,18580,18580,18580,18580,0
|
|
20250113,182400,22073434350,18580,18580,18580,18580,0
|
|
20250113,182300,22073434350,18580,18580,18580,18580,0
|
|
20250113,182200,22073434350,18580,18580,18580,18580,0
|
|
20250113,182100,22073434350,18580,18580,18580,18580,0
|
|
20250113,182000,22073434350,18580,18580,18580,18580,0
|
|
20250113,181900,22073434350,18580,18580,18580,18580,0
|
|
20250113,181800,22073434350,18580,18580,18580,18580,0
|
|
20250113,181700,22073434350,18580,18580,18580,18580,0
|
|
20250113,181600,22073434350,18580,18580,18580,18580,0
|
|
20250113,181500,22073434350,18580,18580,18580,18580,0
|
|
20250113,181400,22073434350,18580,18580,18580,18580,0
|
|
20250113,181300,22073434350,18580,18580,18580,18580,0
|
|
20250113,181200,22073434350,18580,18580,18580,18580,0
|
|
20250113,181100,22073434350,18580,18580,18580,18580,0
|
|
20250113,181000,22073434350,18580,18580,18580,18580,0
|
|
20250113,180900,22073434350,18580,18580,18580,18580,0
|
|
20250113,180800,22073434350,18580,18580,18580,18580,0
|
|
20250113,180700,22073434350,18580,18580,18580,18580,0
|
|
20250113,180600,22073434350,18580,18580,18580,18580,0
|
|
20250113,180500,22073434350,18580,18580,18580,18580,0
|
|
20250113,180400,22073434350,18580,18580,18580,18580,0
|
|
20250113,180300,22073434350,18580,18580,18580,18580,0
|
|
20250113,180200,22073434350,18580,18580,18580,18580,0
|
|
20250113,180100,22073434350,18580,18580,18580,18580,0
|
|
20250113,180000,22073434350,18580,18580,18580,18580,0
|
|
20250113,175900,22073434350,18580,18580,18580,18580,0
|
|
20250113,175800,22073434350,18580,18580,18580,18580,0
|
|
20250113,175700,22073434350,18580,18580,18580,18580,0
|
|
20250113,175600,22073434350,18580,18580,18580,18580,132428
|
|
20250113,175500,22073434350,18580,18580,18580,18580,0
|
|
20250113,175400,22073434350,18580,18580,18580,18580,0
|
|
20250113,175300,22073434350,18580,18580,18580,18580,0
|
|
20250113,175200,22073434350,18580,18580,18580,18580,0
|
|
20250113,175100,22073434350,18580,18580,18580,18580,0
|
|
20250113,175000,22073434350,18580,18580,18580,18580,0
|
|
20250113,174900,22073434350,18580,18580,18580,18580,0
|
|
20250113,174800,22073434350,18580,18580,18580,18580,0
|
|
20250113,174700,22073434350,18580,18580,18580,18580,0
|
|
20250113,174600,22073434350,18580,18580,18580,18580,0
|
|
20250113,174500,22073434350,18580,18580,18580,18580,0
|
|
20250113,174400,22073434350,18580,18580,18580,18580,0
|
|
20250113,174300,22073434350,18580,18580,18580,18580,0
|
|
20250113,174200,22073434350,18580,18580,18580,18580,0
|
|
20250113,174100,22073434350,18580,18580,18580,18580,0
|
|
20250113,174000,22073434350,18580,18580,18580,18580,0
|
|
20250113,173900,22073434350,18580,18580,18580,18580,0
|
|
20250113,173800,22073434350,18580,18580,18580,18580,0
|
|
20250113,173700,22073434350,18580,18580,18580,18580,0
|
|
20250113,173600,22073434350,18580,18580,18580,18580,0
|
|
20250113,173500,22073434350,18580,18580,18580,18580,0
|
|
20250113,173400,22073434350,18580,18580,18580,18580,0
|
|
20250113,173300,22073434350,18580,18580,18580,18580,0
|
|
20250113,173200,22073434350,18580,18580,18580,18580,0
|
|
20250113,173100,22073434350,18580,18580,18580,18580,0
|
|
20250113,173000,22073434350,18580,18580,18580,18580,0
|
|
20250113,172900,22073434350,18580,18580,18580,18580,0
|
|
20250113,172800,22073434350,18580,18580,18580,18580,0
|
|
20250113,172700,22073434350,18580,18580,18580,18580,0
|
|
20250113,172600,22073434350,18580,18580,18580,18580,132428
|
|
20250113,172500,22073434350,18580,18580,18580,18580,0
|
|
20250113,172400,22073434350,18580,18580,18580,18580,0
|
|
20250113,172300,22073434350,18580,18580,18580,18580,0
|
|
20250113,172200,22073434350,18580,18580,18580,18580,0
|
|
20250113,172100,22073434350,18580,18580,18580,18580,0
|
|
20250113,172000,22073434350,18580,18580,18580,18580,0
|
|
20250113,171900,22073434350,18580,18580,18580,18580,0
|
|
20250113,171800,22073434350,18580,18580,18580,18580,0
|
|
20250113,171700,22073434350,18580,18580,18580,18580,0
|
|
20250113,171600,22073434350,18580,18580,18580,18580,0
|
|
20250113,171500,22073434350,18580,18580,18580,18580,0
|
|
20250113,171400,22073434350,18580,18580,18580,18580,0
|
|
20250113,171300,22073434350,18580,18580,18580,18580,0
|
|
20250113,171200,22073434350,18580,18580,18580,18580,0
|
|
20250113,171100,22073434350,18580,18580,18580,18580,0
|
|
20250113,171000,22073434350,18580,18580,18580,18580,0
|
|
20250113,170900,22073434350,18580,18580,18580,18580,0
|
|
20250113,170800,22073434350,18580,18580,18580,18580,0
|
|
20250113,170700,22073434350,18580,18580,18580,18580,0
|
|
20250113,170600,22073434350,18580,18580,18580,18580,0
|
|
20250113,170500,22073434350,18580,18580,18580,18580,0
|
|
20250113,170400,22073434350,18580,18580,18580,18580,0
|
|
20250113,170300,22073434350,18580,18580,18580,18580,0
|
|
20250113,170200,22073434350,18580,18580,18580,18580,0
|
|
20250113,170100,22073434350,18580,18580,18580,18580,0
|
|
20250113,170000,22073434350,18580,18580,18580,18580,0
|
|
20250113,165900,22073434350,18580,18580,18580,18580,0
|
|
20250113,165800,22073434350,18580,18580,18580,18580,0
|
|
20250113,165700,22073434350,18580,18580,18580,18580,0
|
|
20250113,165600,22073434350,18580,18580,18580,18580,132428
|
|
20250113,165500,22073434350,18580,18580,18580,18580,0
|
|
20250113,165400,22073434350,18580,18580,18580,18580,0
|
|
20250113,165300,22073434350,18580,18580,18580,18580,0
|
|
20250113,165200,22073434350,18580,18580,18580,18580,0
|
|
20250113,165100,22073434350,18580,18580,18580,18580,0
|
|
20250113,165000,22073434350,18580,18580,18580,18580,0
|
|
20250113,164900,22073434350,18580,18580,18580,18580,0
|
|
20250113,164800,22073434350,18580,18580,18580,18580,0
|
|
20250113,164700,22073434350,18580,18580,18580,18580,0
|
|
20250113,164600,22073434350,18580,18580,18580,18580,0
|
|
20250113,164500,22073434350,18580,18580,18580,18580,0
|
|
20250113,164400,22073434350,18580,18580,18580,18580,0
|
|
20250113,164300,22073434350,18580,18580,18580,18580,0
|
|
20250113,164200,22073434350,18580,18580,18580,18580,0
|
|
20250113,164100,22073434350,18580,18580,18580,18580,0
|
|
20250113,164000,22073434350,18580,18580,18580,18580,0
|
|
20250113,163900,22073434350,18580,18580,18580,18580,0
|
|
20250113,163800,22073434350,18580,18580,18580,18580,0
|
|
20250113,163700,22073434350,18580,18580,18580,18580,0
|
|
20250113,163600,22073434350,18580,18580,18580,18580,0
|
|
20250113,163500,22073434350,18580,18580,18580,18580,0
|
|
20250113,163400,22073434350,18580,18580,18580,18580,0
|
|
20250113,163300,22073434350,18580,18580,18580,18580,0
|
|
20250113,163200,22073434350,18580,18580,18580,18580,0
|
|
20250113,163100,22073434350,18580,18580,18580,18580,0
|
|
20250113,163000,22073434350,18580,18580,18580,18580,0
|
|
20250113,162900,22073434350,18580,18580,18580,18580,0
|
|
20250113,162800,22073434350,18580,18580,18580,18580,0
|
|
20250113,162700,22073434350,18580,18580,18580,18580,0
|
|
20250113,162600,22073434350,18580,18580,18580,18580,132428
|
|
20250113,162500,22073434350,18580,18580,18580,18580,0
|
|
20250113,162400,22073434350,18580,18580,18580,18580,0
|
|
20250113,162300,22073434350,18580,18580,18580,18580,0
|
|
20250113,162200,22073434350,18580,18580,18580,18580,0
|
|
20250113,162100,22073434350,18580,18580,18580,18580,0
|
|
20250113,162000,22073434350,18580,18580,18580,18580,0
|
|
20250113,161900,22073434350,18580,18580,18580,18580,0
|
|
20250113,161800,22073434350,18580,18580,18580,18580,0
|
|
20250113,161700,22073434350,18580,18580,18580,18580,0
|
|
20250113,161600,22073434350,18580,18580,18580,18580,0
|
|
20250113,161500,22073434350,18580,18580,18580,18580,0
|
|
20250113,161400,22073434350,18580,18580,18580,18580,0
|
|
20250113,161300,22073434350,18580,18580,18580,18580,0
|
|
20250113,161200,22073434350,18580,18580,18580,18580,0
|
|
20250113,161100,22073434350,18580,18580,18580,18580,0
|
|
20250113,161000,22073434350,18580,18580,18580,18580,0
|
|
20250113,160900,22073434350,18580,18580,18580,18580,0
|
|
20250113,160800,22073434350,18580,18580,18580,18580,0
|
|
20250113,160700,22073434350,18580,18580,18580,18580,0
|
|
20250113,160600,22073434350,18580,18580,18580,18580,0
|
|
20250113,160500,22073434350,18580,18580,18580,18580,0
|
|
20250113,160400,22073434350,18580,18580,18580,18580,0
|
|
20250113,160300,22073434350,18580,18580,18580,18580,0
|
|
20250113,160200,22073434350,18580,18580,18580,18580,0
|
|
20250113,160100,22073434350,18580,18580,18580,18580,0
|
|
20250113,160000,22073434350,18580,18580,18580,18580,0
|
|
20250113,155900,22073434350,18580,18580,18580,18580,0
|
|
20250113,155800,22073434350,18580,18580,18580,18580,0
|
|
20250113,155700,22073434350,18580,18580,18580,18580,0
|
|
20250113,155600,22073434350,18580,18580,18580,18580,132428
|
|
20250113,155500,22073434350,18580,18580,18580,18580,0
|
|
20250113,155400,22073434350,18580,18580,18580,18580,0
|
|
20250113,155300,22073434350,18580,18580,18580,18580,0
|
|
20250113,155200,22073434350,18580,18580,18580,18580,0
|
|
20250113,155100,22073434350,18580,18580,18580,18580,0
|
|
20250113,155000,22073434350,18580,18580,18580,18580,0
|
|
20250113,154900,22073434350,18580,18580,18580,18580,0
|
|
20250113,154800,22073434350,18580,18580,18580,18580,0
|
|
20250113,154700,22073434350,18580,18580,18580,18580,0
|
|
20250113,154600,22073434350,18580,18580,18580,18580,0
|
|
20250113,154500,22073434350,18580,18580,18580,18580,0
|
|
20250113,154400,22073434350,18580,18580,18580,18580,0
|
|
20250113,154300,22073434350,18580,18580,18580,18580,0
|
|
20250113,154200,22073434350,18580,18580,18580,18580,0
|
|
20250113,154100,22073434350,18580,18580,18580,18580,0
|
|
20250113,154000,22073434350,18580,18580,18580,18580,0
|
|
20250113,153900,22073434350,18580,18580,18580,18580,0
|
|
20250113,153800,22073434350,18580,18580,18580,18580,0
|
|
20250113,153700,22073434350,18580,18580,18580,18580,0
|
|
20250113,153600,22073434350,18580,18580,18580,18580,0
|
|
20250113,153500,22073434350,18580,18580,18580,18580,0
|
|
20250113,153400,22073434350,18580,18580,18580,18580,0
|
|
20250113,153300,22073434350,18580,18580,18580,18580,0
|
|
20250113,153200,22073434350,18580,18580,18580,18580,0
|
|
20250113,153100,22073434350,18580,18580,18580,18580,0
|
|
20250113,153000,22073434350,18580,18580,18580,18580,132428
|
|
20250113,152900,19612922110,18580,18580,18580,18580,0
|
|
20250113,152800,19612922110,18580,18580,18580,18580,0
|
|
20250113,152700,19612922110,18580,18580,18580,18580,0
|
|
20250113,152600,19612922110,18580,18580,18580,18580,0
|
|
20250113,152500,19612922110,18580,18580,18580,18580,0
|
|
20250113,152400,19612922110,18580,18580,18580,18580,0
|
|
20250113,152300,19612922110,18580,18580,18580,18580,0
|
|
20250113,152200,19612922110,18580,18580,18580,18580,0
|
|
20250113,152100,19612922110,18580,18580,18580,18580,0
|
|
20250113,152000,19612922110,18580,18580,18580,18580,0
|
|
20250113,151900,19612922110,18580,18580,18590,18570,3698
|
|
20250113,151800,19544227260,18590,18590,18590,18570,1498
|
|
20250113,151700,19516396420,18580,18590,18590,18580,1627
|
|
20250113,151600,19486164620,18580,18590,18590,18580,997
|
|
20250113,151500,19467636030,18590,18590,18610,18580,2682
|
|
20250113,151400,19417762540,18590,18610,18610,18590,4389
|
|
20250113,151300,19336138930,18610,18610,18610,18600,786
|
|
20250113,151200,19321511870,18610,18600,18610,18590,2634
|
|
20250113,151100,19272515980,18610,18610,18610,18600,668
|
|
20250113,151000,19260084600,18610,18610,18610,18600,3023
|
|
20250113,150900,19203832140,18610,18610,18610,18600,650
|
|
20250113,150800,19191735920,18610,18630,18640,18600,4253
|
|
20250113,150700,19112559340,18640,18610,18640,18610,2089
|
|
20250113,150600,19073659350,18610,18600,18610,18600,2608
|
|
20250113,150500,19025134240,18600,18600,18620,18590,2880
|
|
20250113,150400,18971556990,18600,18600,18600,18580,1476
|
|
20250113,150300,18944116530,18600,18550,18610,18550,11308
|
|
20250113,150200,18734207570,18530,18550,18550,18530,2797
|
|
20250113,150100,18682347570,18550,18540,18550,18520,11442
|
|
20250113,150000,18470320270,18530,18540,18540,18530,2660
|
|
20250113,145900,18421019390,18530,18540,18540,18520,4894
|
|
20250113,145800,18330328110,18540,18550,18550,18530,4335
|
|
20250113,145700,18249956110,18550,18550,18550,18540,7611
|
|
20250113,145600,18108842080,18540,18550,18550,18540,1248
|
|
20250113,145500,18085700020,18550,18540,18550,18540,2650
|
|
20250113,145400,18036561210,18550,18540,18550,18540,841
|
|
20250113,145300,18020963860,18550,18550,18550,18540,448
|
|
20250113,145200,18012653870,18550,18550,18550,18540,1141
|
|
20250113,145100,17991490550,18560,18550,18560,18550,6255
|
|
20250113,145000,17875455440,18560,18560,18560,18550,274
|
|
20250113,144900,17870370180,18560,18560,18560,18550,1389
|
|
20250113,144800,17844602010,18560,18560,18560,18550,303
|
|
20250113,144700,17838979390,18560,18560,18560,18550,1583
|
|
20250113,144600,17809609930,18550,18560,18560,18550,504
|
|
20250113,144500,17800258950,18560,18560,18560,18550,788
|
|
20250113,144400,17785637280,18560,18550,18560,18540,2990
|
|
20250113,144300,17730170800,18550,18560,18560,18550,3687
|
|
20250113,144200,17661774630,18560,18560,18560,18550,1519
|
|
20250113,144100,17633587210,18560,18560,18560,18550,4095
|
|
20250113,144000,17557623190,18560,18560,18560,18550,809
|
|
20250113,143900,17542613610,18560,18580,18580,18550,4967
|
|
20250113,143800,17450415730,18570,18570,18580,18570,1294
|
|
20250113,143700,17426381740,18570,18580,18580,18570,2701
|
|
20250113,143600,17376221190,18570,18580,18580,18570,464
|
|
20250113,143500,17367601260,18570,18570,18580,18570,1126
|
|
20250113,143400,17346681580,18580,18580,18580,18570,252
|
|
20250113,143300,17341999920,18580,18580,18590,18570,3129
|
|
20250113,143200,17283865030,18590,18580,18590,18570,2012
|
|
20250113,143100,17246484130,18580,18610,18610,18580,14817
|
|
20250113,143000,16970972100,18610,18620,18630,18600,3306
|
|
20250113,142900,16909445310,18620,18610,18630,18610,3075
|
|
20250113,142800,16852212540,18610,18620,18620,18610,2682
|
|
20250113,142700,16802288140,18630,18630,18630,18620,2297
|
|
20250113,142600,16759515930,18630,18640,18640,18630,1202
|
|
20250113,142500,16737120880,18640,18640,18640,18630,407
|
|
20250113,142400,16729536490,18640,18630,18640,18620,764
|
|
20250113,142300,16715302990,18630,18630,18640,18620,445
|
|
20250113,142200,16707012060,18630,18640,18640,18630,1150
|
|
20250113,142100,16685586760,18630,18630,18640,18620,237
|
|
20250113,142000,16681170200,18630,18650,18650,18620,4298
|
|
20250113,141900,16601075210,18650,18650,18650,18640,1642
|
|
20250113,141800,16570464190,18650,18650,18650,18640,1616
|
|
20250113,141700,16540326300,18650,18650,18650,18640,678
|
|
20250113,141600,16527682680,18650,18650,18650,18640,606
|
|
20250113,141500,16516381860,18650,18640,18650,18640,700
|
|
20250113,141400,16503328590,18650,18650,18650,18640,436
|
|
20250113,141300,16495197370,18650,18640,18650,18640,803
|
|
20250113,141200,16480224700,18650,18650,18650,18640,831
|
|
20250113,141100,16464731600,18650,18650,18650,18630,1561
|
|
20250113,141000,16435632070,18650,18640,18650,18640,1263
|
|
20250113,140900,16412087050,18650,18650,18650,18640,794
|
|
20250113,140800,16397280670,18650,18650,18650,18640,1516
|
|
20250113,140700,16369015590,18650,18640,18650,18640,1208
|
|
20250113,140600,16346493360,18640,18630,18650,18630,722
|
|
20250113,140500,16333032070,18640,18640,18640,18630,656
|
|
20250113,140400,16320804780,18640,18650,18650,18630,1094
|
|
20250113,140300,16300410660,18640,18640,18650,18640,2875
|
|
20250113,140200,16246811680,18640,18640,18640,18630,700
|
|
20250113,140100,16233764420,18640,18620,18640,18620,1234
|
|
20250113,140000,16210772610,18630,18640,18640,18630,1164
|
|
20250113,135900,16189083320,18640,18640,18640,18630,955
|
|
20250113,135800,16171288280,18640,18630,18640,18620,1825
|
|
20250113,135700,16137288880,18630,18620,18630,18620,1961
|
|
20250113,135600,16100755650,18630,18620,18630,18620,379
|
|
20250113,135500,16093695330,18630,18620,18630,18610,2090
|
|
20250113,135400,16054777940,18620,18620,18620,18610,427
|
|
20250113,135300,16046827640,18610,18620,18620,18610,638
|
|
20250113,135200,16034952160,18620,18620,18620,18610,227
|
|
20250113,135100,16030726000,18610,18590,18610,18590,4454
|
|
20250113,135000,15947868760,18600,18600,18600,18590,350
|
|
20250113,134900,15941359530,18590,18600,18600,18590,498
|
|
20250113,134800,15932100230,18600,18590,18600,18590,403
|
|
20250113,134700,15924606450,18600,18590,18600,18590,591
|
|
20250113,134600,15913618170,18590,18610,18610,18590,4337
|
|
20250113,134500,15832953260,18600,18610,18610,18600,292
|
|
20250113,134400,15827519790,18610,18610,18610,18600,1355
|
|
20250113,134300,15802305310,18610,18600,18610,18590,1896
|
|
20250113,134200,15767027250,18600,18610,18610,18590,988
|
|
20250113,134100,15748650080,18600,18600,18610,18600,2081
|
|
20250113,134000,15709941280,18610,18610,18610,18600,518
|
|
20250113,133900,15700304620,18610,18610,18610,18600,5269
|
|
20250113,133800,15602296220,18610,18610,18610,18600,531
|
|
20250113,133700,15592414880,18610,18610,18610,18600,595
|
|
20250113,133600,15581344120,18610,18610,18610,18600,1018
|
|
20250113,133500,15562405240,18600,18610,18610,18600,2920
|
|
20250113,133400,15508091800,18610,18610,18610,18600,1362
|
|
20250113,133300,15482756480,18610,18610,18610,18600,1053
|
|
20250113,133200,15463165590,18610,18610,18610,18610,870
|
|
20250113,133100,15446974890,18610,18610,18620,18600,16051
|
|
20250113,133000,15148411960,18610,18610,18610,18600,1398
|
|
20250113,132900,15122395630,18610,18610,18610,18610,248
|
|
20250113,132800,15117780350,18600,18600,18610,18600,1837
|
|
20250113,132700,15083611450,18600,18610,18610,18590,1181
|
|
20250113,132600,15061647310,18610,18600,18610,18600,491
|
|
20250113,132500,15052512910,18600,18600,18600,18600,526
|
|
20250113,132400,15042729310,18600,18620,18620,18590,2832
|
|
20250113,132300,14990035350,18620,18620,18620,18610,233
|
|
20250113,132200,14985697460,18620,18600,18620,18600,3363
|
|
20250113,132100,14923136100,18600,18590,18600,18580,1539
|
|
20250113,132000,14894528580,18590,18550,18590,18550,2039
|
|
20250113,131900,14856665300,18560,18570,18570,18550,2110
|
|
20250113,131800,14817508730,18570,18580,18590,18550,2771
|
|
20250113,131700,14766063680,18580,18580,18590,18560,8498
|
|
20250113,131600,14608249060,18580,18610,18610,18580,7199
|
|
20250113,131500,14474377410,18610,18640,18640,18610,8297
|
|
20250113,131400,14319900690,18640,18640,18640,18630,487
|
|
20250113,131300,14310823460,18630,18640,18640,18630,785
|
|
20250113,131200,14296195910,18630,18640,18640,18630,370
|
|
20250113,131100,14289300540,18640,18640,18640,18630,396
|
|
20250113,131000,14281919290,18640,18630,18640,18630,1302
|
|
20250113,130900,14257661740,18630,18620,18630,18620,1448
|
|
20250113,130800,14230686550,18630,18630,18630,18620,346
|
|
20250113,130700,14224241280,18630,18630,18630,18620,190
|
|
20250113,130600,14220702310,18630,18620,18630,18620,191
|
|
20250113,130500,14217144390,18630,18620,18630,18620,973
|
|
20250113,130400,14199026130,18630,18620,18630,18620,494
|
|
20250113,130300,14189825720,18620,18630,18630,18620,924
|
|
20250113,130200,14172620270,18630,18650,18650,18620,4589
|
|
20250113,130100,14087107670,18650,18660,18660,18640,2788
|
|
20250113,130000,14035109450,18660,18650,18660,18650,488
|
|
20250113,125900,14026005060,18650,18660,18660,18650,668
|
|
20250113,125800,14013543830,18660,18660,18660,18650,1061
|
|
20250113,125700,13993749560,18660,18660,18660,18650,629
|
|
20250113,125600,13982013570,18660,18650,18660,18640,946
|
|
20250113,125500,13964367860,18650,18650,18650,18640,622
|
|
20250113,125400,13952768010,18650,18650,18650,18640,994
|
|
20250113,125300,13934230600,18650,18650,18650,18640,429
|
|
20250113,125200,13926230140,18650,18650,18650,18640,755
|
|
20250113,125100,13912154310,18650,18650,18650,18640,531
|
|
20250113,125000,13902252050,18640,18650,18650,18640,424
|
|
20250113,124900,13894345260,18650,18640,18650,18640,623
|
|
20250113,124800,13882729520,18640,18640,18650,18640,217
|
|
20250113,124700,13878683760,18650,18630,18650,18620,1323
|
|
20250113,124600,13854033240,18620,18630,18630,18620,409
|
|
20250113,124500,13846414720,18630,18630,18630,18620,933
|
|
20250113,124400,13829037010,18630,18620,18630,18620,792
|
|
20250113,124300,13814283660,18630,18620,18630,18610,2036
|
|
20250113,124200,13776368560,18620,18620,18620,18610,789
|
|
20250113,124100,13761679350,18620,18620,18630,18620,1365
|
|
20250113,124000,13736262750,18630,18620,18630,18610,639
|
|
20250113,123900,13724364450,18610,18620,18630,18610,2198
|
|
20250113,123800,13683438520,18620,18630,18630,18620,787
|
|
20250113,123700,13668783260,18630,18620,18630,18620,978
|
|
20250113,123600,13650569230,18620,18630,18630,18620,425
|
|
20250113,123500,13642654650,18630,18620,18630,18620,600
|
|
20250113,123400,13631480330,18630,18630,18630,18620,764
|
|
20250113,123300,13617253390,18630,18630,18630,18620,548
|
|
20250113,123200,13607048340,18630,18630,18630,18620,1483
|
|
20250113,123100,13579421430,18630,18610,18630,18600,3544
|
|
20250113,123000,13513469310,18620,18630,18630,18610,2248
|
|
20250113,122900,13471612860,18620,18620,18630,18620,333
|
|
20250113,122800,13465411100,18630,18630,18630,18620,783
|
|
20250113,122700,13450824660,18630,18630,18630,18620,470
|
|
20250113,122600,13442069370,18630,18640,18640,18620,858
|
|
20250113,122500,13426084420,18630,18630,18640,18630,393
|
|
20250113,122400,13418762640,18620,18630,18640,18620,1437
|
|
20250113,122300,13391991570,18630,18640,18640,18630,1368
|
|
20250113,122200,13366496650,18640,18660,18660,18630,5996
|
|
20250113,122100,13254689680,18660,18650,18660,18650,1384
|
|
20250113,122000,13228876150,18660,18660,18660,18650,468
|
|
20250113,121900,13220144240,18660,18650,18660,18650,2151
|
|
20250113,121800,13180007210,18660,18660,18660,18650,596
|
|
20250113,121700,13168886910,18660,18660,18660,18650,377
|
|
20250113,121600,13161853120,18660,18660,18660,18650,833
|
|
20250113,121500,13146312100,18660,18660,18660,18650,347
|
|
20250113,121400,13139837900,18660,18660,18660,18650,468
|
|
20250113,121300,13131107130,18660,18660,18660,18650,1536
|
|
20250113,121200,13102446320,18660,18650,18660,18640,2750
|
|
20250113,121100,13051151630,18650,18650,18650,18640,541
|
|
20250113,121000,13041064290,18640,18650,18650,18640,471
|
|
20250113,120900,13032283830,18640,18650,18650,18640,913
|
|
20250113,120800,13015262520,18650,18650,18660,18640,368
|
|
20250113,120700,13008399360,18650,18640,18660,18640,877
|
|
20250113,120600,12992043280,18650,18640,18650,18640,732
|
|
20250113,120500,12978393460,18650,18660,18660,18640,669
|
|
20250113,120400,12965916960,18660,18650,18660,18640,436
|
|
20250113,120300,12957785750,18650,18650,18650,18640,835
|
|
20250113,120200,12942218080,18650,18660,18660,18650,457
|
|
20250113,120100,12933694680,18660,18650,18660,18650,800
|
|
20250113,120000,12918774480,18640,18650,18650,18640,974
|
|
20250113,115900,12900612810,18650,18660,18660,18650,1456
|
|
20250113,115800,12873458070,18660,18650,18660,18650,155
|
|
20250113,115700,12870566990,18660,18650,18660,18650,515
|
|
20250113,115600,12860961830,18650,18650,18650,18640,809
|
|
20250113,115500,12845879680,18650,18660,18660,18640,835
|
|
20250113,115400,12830307380,18650,18630,18660,18630,4639
|
|
20250113,115300,12743815920,18630,18630,18630,18620,433
|
|
20250113,115200,12735750360,18630,18630,18630,18620,339
|
|
20250113,115100,12729435580,18630,18640,18640,18620,662
|
|
20250113,115000,12717102180,18630,18640,18640,18630,2057
|
|
20250113,114900,12678779250,18630,18630,18640,18630,724
|
|
20250113,114800,12665290940,18630,18640,18640,18630,660
|
|
20250113,114700,12652994700,18640,18630,18640,18620,797
|
|
20250113,114600,12638145040,18630,18640,18640,18610,1373
|
|
20250113,114500,12612579920,18620,18640,18640,18620,2971
|
|
20250113,114400,12557229200,18640,18640,18650,18640,805
|
|
20250113,114300,12542223870,18640,18650,18650,18640,635
|
|
20250113,114200,12530387310,18640,18650,18650,18630,1337
|
|
20250113,114100,12505470130,18640,18640,18650,18630,1621
|
|
20250113,114000,12475256160,18650,18640,18650,18640,329
|
|
20250113,113900,12469123400,18650,18640,18650,18640,1296
|
|
20250113,113800,12444961520,18640,18660,18660,18640,1576
|
|
20250113,113700,12415573280,18660,18650,18660,18650,110
|
|
20250113,113600,12413521160,18650,18660,18660,18650,237
|
|
20250113,113500,12409100610,18660,18660,18660,18630,2725
|
|
20250113,113400,12358269210,18670,18670,18670,18660,6694
|
|
20250113,113300,12233298160,18670,18670,18670,18660,516
|
|
20250113,113200,12223669070,18660,18660,18670,18660,287
|
|
20250113,113100,12218311860,18670,18660,18670,18660,224
|
|
20250113,113000,12214131040,18660,18660,18670,18660,1317
|
|
20250113,112900,12189551850,18660,18660,18670,18660,976
|
|
20250113,112800,12171339450,18660,18640,18660,18630,1912
|
|
20250113,112700,12135697530,18640,18700,18700,18640,15442
|
|
20250113,112600,11847380260,18690,18670,18690,18670,4730
|
|
20250113,112500,11758994310,18670,18670,18680,18660,706
|
|
20250113,112400,11745812710,18660,18680,18680,18660,1253
|
|
20250113,112300,11722419480,18680,18670,18680,18670,511
|
|
20250113,112200,11712878330,18660,18670,18670,18660,392
|
|
20250113,112100,11705562180,18670,18660,18670,18660,640
|
|
20250113,112000,11693614650,18670,18680,18680,18670,1491
|
|
20250113,111900,11665775390,18680,18680,18680,18670,816
|
|
20250113,111800,11650536250,18670,18680,18680,18670,547
|
|
20250113,111700,11640322120,18680,18680,18680,18670,871
|
|
20250113,111600,11624053400,18680,18670,18680,18660,2242
|
|
20250113,111500,11582188890,18660,18660,18670,18660,638
|
|
20250113,111400,11570278720,18670,18670,18670,18660,394
|
|
20250113,111300,11562923780,18670,18660,18670,18660,590
|
|
20250113,111200,11551910170,18670,18670,18670,18660,844
|
|
20250113,111100,11536153550,18670,18670,18670,18660,1377
|
|
20250113,111000,11510454730,18670,18670,18670,18660,1055
|
|
20250113,110900,11490759150,18660,18660,18670,18660,3384
|
|
20250113,110800,11427609710,18650,18660,18660,18650,526
|
|
20250113,110700,11417796680,18660,18660,18660,18650,464
|
|
20250113,110600,11409140750,18660,18660,18660,18650,314
|
|
20250113,110500,11403282440,18660,18660,18660,18650,174
|
|
20250113,110400,11400036430,18650,18650,18660,18640,3292
|
|
20250113,110300,11338645000,18640,18650,18650,18630,1609
|
|
20250113,110200,11308654530,18650,18640,18650,18640,306
|
|
20250113,110100,11302949430,18640,18640,18650,18630,1333
|
|
20250113,110000,11278101470,18640,18630,18640,18630,2181
|
|
20250113,105900,11237466950,18640,18630,18640,18630,839
|
|
20250113,105800,11221832210,18640,18640,18640,18630,1130
|
|
20250113,105700,11200772570,18650,18640,18650,18630,1432
|
|
20250113,105600,11174080550,18640,18630,18640,18630,630
|
|
20250113,105500,11162341050,18630,18630,18650,18630,1449
|
|
20250113,105400,11135333140,18640,18650,18650,18610,6521
|
|
20250113,105300,11013867710,18650,18620,18650,18620,1302
|
|
20250113,105200,10989602920,18630,18630,18630,18620,2243
|
|
20250113,105100,10947817270,18630,18620,18630,18620,2870
|
|
20250113,105000,10894353080,18620,18630,18630,18620,823
|
|
20250113,104900,10879025510,18620,18630,18630,18620,892
|
|
20250113,104800,10862415170,18630,18620,18630,18620,1466
|
|
20250113,104700,10835108920,18630,18630,18640,18620,5822
|
|
20250113,104600,10726663120,18630,18660,18660,18630,7611
|
|
20250113,104500,10584747870,18660,18670,18670,18650,2909
|
|
20250113,104400,10530449350,18680,18670,18680,18670,750
|
|
20250113,104300,10516446510,18680,18680,18680,18670,1627
|
|
20250113,104200,10486067850,18680,18680,18680,18670,811
|
|
20250113,104100,10470922880,18680,18670,18680,18670,742
|
|
20250113,104000,10457064410,18680,18670,18680,18670,688
|
|
20250113,103900,10444216260,18680,18680,18680,18670,185
|
|
20250113,103800,10440761890,18670,18620,18680,18620,9154
|
|
20250113,103700,10270113410,18620,18610,18620,18600,4833
|
|
20250113,103600,10180167840,18600,18600,18610,18600,494
|
|
20250113,103500,10170977830,18600,18610,18610,18600,2326
|
|
20250113,103400,10127712340,18600,18610,18610,18600,1641
|
|
20250113,103300,10097181820,18610,18600,18610,18590,4527
|
|
20250113,103200,10012953520,18600,18610,18610,18590,7049
|
|
20250113,103100,9881848000,18610,18610,18620,18600,6213
|
|
20250113,103000,9766242970,18620,18630,18630,18610,3184
|
|
20250113,102900,9706963230,18630,18640,18640,18620,2026
|
|
20250113,102800,9669233780,18630,18620,18640,18620,3060
|
|
20250113,102700,9612219000,18620,18620,18630,18620,4426
|
|
20250113,102600,9529786440,18630,18640,18640,18620,8185
|
|
20250113,102500,9377281760,18640,18650,18650,18620,7714
|
|
20250113,102400,9233565440,18660,18660,18670,18650,2602
|
|
20250113,102300,9185022720,18670,18700,18700,18660,11539
|
|
20250113,102200,8969482350,18700,18700,18700,18690,744
|
|
20250113,102100,8955576780,18700,18700,18700,18690,897
|
|
20250113,102000,8938805350,18700,18690,18710,18690,1499
|
|
20250113,101900,8910778490,18700,18710,18710,18700,3736
|
|
20250113,101800,8840914850,18710,18690,18710,18680,10513
|
|
20250113,101700,8644375440,18690,18680,18690,18650,9243
|
|
20250113,101600,8471803190,18670,18680,18700,18670,12764
|
|
20250113,101500,8233328000,18680,18660,18680,18660,2366
|
|
20250113,101400,8189166170,18660,18670,18670,18650,5425
|
|
20250113,101300,8087912690,18670,18710,18710,18670,6798
|
|
20250113,101200,7960856530,18700,18720,18720,18700,3052
|
|
20250113,101100,7903765890,18720,18750,18750,18710,2042
|
|
20250113,101000,7865514630,18740,18700,18770,18700,4705
|
|
20250113,100900,7777424110,18700,18700,18710,18680,1996
|
|
20250113,100800,7740113020,18700,18680,18700,18680,2487
|
|
20250113,100700,7693638430,18690,18680,18690,18680,1067
|
|
20250113,100600,7673702450,18690,18710,18710,18680,8039
|
|
20250113,100500,7523408000,18710,18710,18710,18700,5353
|
|
20250113,100400,7423262560,18710,18680,18710,18680,3643
|
|
20250113,100300,7355172820,18690,18710,18730,18690,9817
|
|
20250113,100200,7171604920,18730,18760,18760,18710,2899
|
|
20250113,100100,7117297640,18750,18770,18790,18750,4434
|
|
20250113,100000,7034127780,18770,18810,18820,18770,3136
|
|
20250113,095900,6975174970,18810,18790,18810,18780,2295
|
|
20250113,095800,6932055410,18780,18790,18790,18780,1718
|
|
20250113,095700,6899776070,18780,18780,18800,18770,1302
|
|
20250113,095600,6875315490,18780,18790,18800,18770,2380
|
|
20250113,095500,6830609710,18790,18820,18830,18790,5656
|
|
20250113,095400,6724243210,18820,18820,18830,18800,3171
|
|
20250113,095300,6664586430,18820,18810,18820,18800,2385
|
|
20250113,095200,6619725050,18810,18810,18810,18800,707
|
|
20250113,095100,6606426940,18810,18830,18830,18810,1308
|
|
20250113,095000,6581814830,18810,18790,18810,18790,2319
|
|
20250113,094900,6538218460,18790,18780,18790,18770,1523
|
|
20250113,094800,6509617770,18770,18820,18830,18770,4523
|
|
20250113,094700,6424624560,18830,18830,18840,18820,2984
|
|
20250113,094600,6368442730,18830,18840,18840,18820,1644
|
|
20250113,094500,6337483390,18840,18850,18850,18830,3998
|
|
20250113,094400,6262169830,18850,18840,18850,18830,1782
|
|
20250113,094300,6228592580,18840,18850,18850,18830,2416
|
|
20250113,094200,6183072750,18850,18840,18850,18840,1536
|
|
20250113,094100,6154128330,18840,18860,18860,18830,3124
|
|
20250113,094000,6095264680,18850,18840,18860,18840,7055
|
|
20250113,093900,5962278990,18840,18840,18850,18830,4080
|
|
20250113,093800,5885409740,18830,18840,18850,18830,4764
|
|
20250113,093700,5795643490,18840,18820,18850,18800,6830
|
|
20250113,093600,5667024490,18830,18830,18840,18820,4362
|
|
20250113,093500,5584894550,18820,18830,18830,18820,2387
|
|
20250113,093400,5539956530,18830,18820,18830,18810,3126
|
|
20250113,093300,5481126530,18820,18820,18830,18810,2129
|
|
20250113,093200,5441060540,18820,18820,18830,18820,3279
|
|
20250113,093100,5379331420,18820,18800,18820,18790,1255
|
|
20250113,093000,5355733970,18800,18790,18800,18760,3826
|
|
20250113,092900,5283883540,18780,18820,18820,18780,3815
|
|
20250113,092800,5212207770,18800,18800,18820,18790,1507
|
|
20250113,092700,5183878110,18800,18780,18820,18780,2007
|
|
20250113,092600,5146162860,18780,18790,18790,18780,488
|
|
20250113,092500,5136997310,18790,18820,18840,18790,6392
|
|
20250113,092400,5016678530,18820,18780,18820,18770,10094
|
|
20250113,092300,4827018830,18770,18780,18780,18760,1400
|
|
20250113,092200,4800742570,18780,18770,18780,18750,4491
|
|
20250113,092100,4716482750,18780,18790,18800,18750,27081
|
|
20250113,092000,4208636650,18780,18780,18790,18740,5300
|
|
20250113,091900,4109152050,18790,18790,18800,18780,1687
|
|
20250113,091800,4077453440,18790,18790,18800,18790,4495
|
|
20250113,091700,3992966930,18790,18790,18800,18780,10405
|
|
20250113,091600,3797436670,18780,18790,18790,18780,2920
|
|
20250113,091500,3742585010,18780,18720,18790,18700,7775
|
|
20250113,091400,3596806710,18700,18690,18720,18670,11724
|
|
20250113,091300,3377708150,18700,18730,18750,18690,11448
|
|
20250113,091200,3163523310,18740,18760,18760,18740,10632
|
|
20250113,091100,2964188380,18760,18770,18790,18750,3587
|
|
20250113,091000,2896866510,18780,18780,18800,18760,7102
|
|
20250113,090900,2763437770,18780,18760,18780,18740,7756
|
|
20250113,090800,2617894330,18760,18770,18770,18730,8612
|
|
20250113,090700,2456456080,18780,18730,18780,18690,13014
|
|
20250113,090600,2212589030,18740,18670,18740,18650,11077
|
|
20250113,090500,2005585050,18650,18570,18660,18570,15118
|
|
20250113,090400,1723866110,18570,18640,18640,18540,37142
|
|
20250113,090300,1033448220,18640,18730,18730,18610,12361
|
|
20250113,090200,802779810,18720,18810,18810,18710,12407
|
|
20250113,090100,569820010,18810,18900,18910,18800,11213
|
|
20250113,090000,358273290,18900,18920,18940,18900,18181
|