599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185600,94695821850,19800,19800,19800,19800,96884
|
|
20250115,185500,94695821850,19800,19800,19800,19800,0
|
|
20250115,185400,94695821850,19800,19800,19800,19800,0
|
|
20250115,185300,94695821850,19800,19800,19800,19800,0
|
|
20250115,185200,94695821850,19800,19800,19800,19800,0
|
|
20250115,185100,94695821850,19800,19800,19800,19800,0
|
|
20250115,185000,94695821850,19800,19800,19800,19800,0
|
|
20250115,184900,94695821850,19800,19800,19800,19800,0
|
|
20250115,184800,94695821850,19800,19800,19800,19800,0
|
|
20250115,184700,94695821850,19800,19800,19800,19800,0
|
|
20250115,184600,94695821850,19800,19800,19800,19800,0
|
|
20250115,184500,94695821850,19800,19800,19800,19800,0
|
|
20250115,184400,94695821850,19800,19800,19800,19800,0
|
|
20250115,184300,94695821850,19800,19800,19800,19800,0
|
|
20250115,184200,94695821850,19800,19800,19800,19800,0
|
|
20250115,184100,94695821850,19800,19800,19800,19800,0
|
|
20250115,184000,94695821850,19800,19800,19800,19800,0
|
|
20250115,183900,94695821850,19800,19800,19800,19800,0
|
|
20250115,183800,94695821850,19800,19800,19800,19800,0
|
|
20250115,183700,94695821850,19800,19800,19800,19800,0
|
|
20250115,183600,94695821850,19800,19800,19800,19800,0
|
|
20250115,183500,94695821850,19800,19800,19800,19800,0
|
|
20250115,183400,94695821850,19800,19800,19800,19800,0
|
|
20250115,183300,94695821850,19800,19800,19800,19800,0
|
|
20250115,183200,94695821850,19800,19800,19800,19800,0
|
|
20250115,183100,94695821850,19800,19800,19800,19800,0
|
|
20250115,183000,94695821850,19800,19800,19800,19800,0
|
|
20250115,182900,94695821850,19800,19800,19800,19800,0
|
|
20250115,182800,94695821850,19800,19800,19800,19800,0
|
|
20250115,182700,94695821850,19800,19800,19800,19800,0
|
|
20250115,182600,94695821850,19800,19800,19800,19800,96884
|
|
20250115,182500,94695821850,19800,19800,19800,19800,0
|
|
20250115,182400,94695821850,19800,19800,19800,19800,0
|
|
20250115,182300,94695821850,19800,19800,19800,19800,0
|
|
20250115,182200,94695821850,19800,19800,19800,19800,0
|
|
20250115,182100,94695821850,19800,19800,19800,19800,0
|
|
20250115,182000,94695821850,19800,19800,19800,19800,0
|
|
20250115,181900,94695821850,19800,19800,19800,19800,0
|
|
20250115,181800,94695821850,19800,19800,19800,19800,0
|
|
20250115,181700,94695821850,19800,19800,19800,19800,0
|
|
20250115,181600,94695821850,19800,19800,19800,19800,0
|
|
20250115,181500,94695821850,19800,19800,19800,19800,0
|
|
20250115,181400,94695821850,19800,19800,19800,19800,0
|
|
20250115,181300,94695821850,19800,19800,19800,19800,0
|
|
20250115,181200,94695821850,19800,19800,19800,19800,0
|
|
20250115,181100,94695821850,19800,19800,19800,19800,0
|
|
20250115,181000,94695821850,19800,19800,19800,19800,0
|
|
20250115,180900,94695821850,19800,19800,19800,19800,0
|
|
20250115,180800,94695821850,19800,19800,19800,19800,0
|
|
20250115,180700,94695821850,19800,19800,19800,19800,0
|
|
20250115,180600,94695821850,19800,19800,19800,19800,0
|
|
20250115,180500,94695821850,19800,19800,19800,19800,0
|
|
20250115,180400,94695821850,19800,19800,19800,19800,0
|
|
20250115,180300,94695821850,19800,19800,19800,19800,0
|
|
20250115,180200,94695821850,19800,19800,19800,19800,0
|
|
20250115,180100,94695821850,19800,19800,19800,19800,0
|
|
20250115,180000,94695821850,19800,19800,19800,19800,0
|
|
20250115,175900,94695821850,19800,19800,19800,19800,0
|
|
20250115,175800,94695821850,19800,19800,19800,19800,0
|
|
20250115,175700,94695821850,19800,19800,19800,19800,0
|
|
20250115,175600,94695821850,19800,19800,19800,19800,96884
|
|
20250115,175500,94695821850,19800,19800,19800,19800,0
|
|
20250115,175400,94695821850,19800,19800,19800,19800,0
|
|
20250115,175300,94695821850,19800,19800,19800,19800,0
|
|
20250115,175200,94695821850,19800,19800,19800,19800,0
|
|
20250115,175100,94695821850,19800,19800,19800,19800,0
|
|
20250115,175000,94695821850,19800,19800,19800,19800,0
|
|
20250115,174900,94695821850,19800,19800,19800,19800,0
|
|
20250115,174800,94695821850,19800,19800,19800,19800,0
|
|
20250115,174700,94695821850,19800,19800,19800,19800,0
|
|
20250115,174600,94695821850,19800,19800,19800,19800,0
|
|
20250115,174500,94695821850,19800,19800,19800,19800,0
|
|
20250115,174400,94695821850,19800,19800,19800,19800,0
|
|
20250115,174300,94695821850,19800,19800,19800,19800,0
|
|
20250115,174200,94695821850,19800,19800,19800,19800,0
|
|
20250115,174100,94695821850,19800,19800,19800,19800,0
|
|
20250115,174000,94695821850,19800,19800,19800,19800,0
|
|
20250115,173900,94695821850,19800,19800,19800,19800,0
|
|
20250115,173800,94695821850,19800,19800,19800,19800,0
|
|
20250115,173700,94695821850,19800,19800,19800,19800,0
|
|
20250115,173600,94695821850,19800,19800,19800,19800,0
|
|
20250115,173500,94695821850,19800,19800,19800,19800,0
|
|
20250115,173400,94695821850,19800,19800,19800,19800,0
|
|
20250115,173300,94695821850,19800,19800,19800,19800,0
|
|
20250115,173200,94695821850,19800,19800,19800,19800,0
|
|
20250115,173100,94695821850,19800,19800,19800,19800,0
|
|
20250115,173000,94695821850,19800,19800,19800,19800,0
|
|
20250115,172900,94695821850,19800,19800,19800,19800,0
|
|
20250115,172800,94695821850,19800,19800,19800,19800,0
|
|
20250115,172700,94695821850,19800,19800,19800,19800,0
|
|
20250115,172600,94695821850,19800,19800,19800,19800,96884
|
|
20250115,172500,94695821850,19800,19800,19800,19800,0
|
|
20250115,172400,94695821850,19800,19800,19800,19800,0
|
|
20250115,172300,94695821850,19800,19800,19800,19800,0
|
|
20250115,172200,94695821850,19800,19800,19800,19800,0
|
|
20250115,172100,94695821850,19800,19800,19800,19800,0
|
|
20250115,172000,94695821850,19800,19800,19800,19800,0
|
|
20250115,171900,94695821850,19800,19800,19800,19800,0
|
|
20250115,171800,94695821850,19800,19800,19800,19800,0
|
|
20250115,171700,94695821850,19800,19800,19800,19800,0
|
|
20250115,171600,94695821850,19800,19800,19800,19800,0
|
|
20250115,171500,94695821850,19800,19800,19800,19800,0
|
|
20250115,171400,94695821850,19800,19800,19800,19800,0
|
|
20250115,171300,94695821850,19800,19800,19800,19800,0
|
|
20250115,171200,94695821850,19800,19800,19800,19800,0
|
|
20250115,171100,94695821850,19800,19800,19800,19800,0
|
|
20250115,171000,94695821850,19800,19800,19800,19800,0
|
|
20250115,170900,94695821850,19800,19800,19800,19800,0
|
|
20250115,170800,94695821850,19800,19800,19800,19800,0
|
|
20250115,170700,94695821850,19800,19800,19800,19800,0
|
|
20250115,170600,94695821850,19800,19800,19800,19800,0
|
|
20250115,170500,94695821850,19800,19800,19800,19800,0
|
|
20250115,170400,94695821850,19800,19800,19800,19800,0
|
|
20250115,170300,94695821850,19800,19800,19800,19800,0
|
|
20250115,170200,94695821850,19800,19800,19800,19800,0
|
|
20250115,170100,94695821850,19800,19800,19800,19800,0
|
|
20250115,170000,94695821850,19800,19800,19800,19800,0
|
|
20250115,165900,94695821850,19800,19800,19800,19800,0
|
|
20250115,165800,94695821850,19800,19800,19800,19800,0
|
|
20250115,165700,94695821850,19800,19800,19800,19800,0
|
|
20250115,165600,94695821850,19800,19800,19800,19800,96884
|
|
20250115,165500,94695821850,19800,19800,19800,19800,0
|
|
20250115,165400,94695821850,19800,19800,19800,19800,0
|
|
20250115,165300,94695821850,19800,19800,19800,19800,0
|
|
20250115,165200,94695821850,19800,19800,19800,19800,0
|
|
20250115,165100,94695821850,19800,19800,19800,19800,0
|
|
20250115,165000,94695821850,19800,19800,19800,19800,0
|
|
20250115,164900,94695821850,19800,19800,19800,19800,0
|
|
20250115,164800,94695821850,19800,19800,19800,19800,0
|
|
20250115,164700,94695821850,19800,19800,19800,19800,0
|
|
20250115,164600,94695821850,19800,19800,19800,19800,0
|
|
20250115,164500,94695821850,19800,19800,19800,19800,0
|
|
20250115,164400,94695821850,19800,19800,19800,19800,0
|
|
20250115,164300,94695821850,19800,19800,19800,19800,0
|
|
20250115,164200,94695821850,19800,19800,19800,19800,0
|
|
20250115,164100,94695821850,19800,19800,19800,19800,0
|
|
20250115,164000,94695821850,19800,19800,19800,19800,0
|
|
20250115,163900,94695821850,19800,19800,19800,19800,0
|
|
20250115,163800,94695821850,19800,19800,19800,19800,0
|
|
20250115,163700,94695821850,19800,19800,19800,19800,0
|
|
20250115,163600,94695821850,19800,19800,19800,19800,0
|
|
20250115,163500,94695821850,19800,19800,19800,19800,0
|
|
20250115,163400,94695821850,19800,19800,19800,19800,0
|
|
20250115,163300,94695821850,19800,19800,19800,19800,0
|
|
20250115,163200,94695821850,19800,19800,19800,19800,0
|
|
20250115,163100,94695821850,19800,19800,19800,19800,0
|
|
20250115,163000,94695821850,19800,19800,19800,19800,0
|
|
20250115,162900,94695821850,19800,19800,19800,19800,0
|
|
20250115,162800,94695821850,19800,19800,19800,19800,0
|
|
20250115,162700,94695821850,19800,19800,19800,19800,0
|
|
20250115,162600,94695821850,19800,19800,19800,19800,96884
|
|
20250115,162500,94695821850,19800,19800,19800,19800,0
|
|
20250115,162400,94695821850,19800,19800,19800,19800,0
|
|
20250115,162300,94695821850,19800,19800,19800,19800,0
|
|
20250115,162200,94695821850,19800,19800,19800,19800,0
|
|
20250115,162100,94695821850,19800,19800,19800,19800,0
|
|
20250115,162000,94695821850,19800,19800,19800,19800,0
|
|
20250115,161900,94695821850,19800,19800,19800,19800,0
|
|
20250115,161800,94695821850,19800,19800,19800,19800,0
|
|
20250115,161700,94695821850,19800,19800,19800,19800,0
|
|
20250115,161600,94695821850,19800,19800,19800,19800,0
|
|
20250115,161500,94695821850,19800,19800,19800,19800,0
|
|
20250115,161400,94695821850,19800,19800,19800,19800,0
|
|
20250115,161300,94695821850,19800,19800,19800,19800,0
|
|
20250115,161200,94695821850,19800,19800,19800,19800,0
|
|
20250115,161100,94695821850,19800,19800,19800,19800,0
|
|
20250115,161000,94695821850,19800,19800,19800,19800,0
|
|
20250115,160900,94695821850,19800,19800,19800,19800,0
|
|
20250115,160800,94695821850,19800,19800,19800,19800,0
|
|
20250115,160700,94695821850,19800,19800,19800,19800,0
|
|
20250115,160600,94695821850,19800,19800,19800,19800,0
|
|
20250115,160500,94695821850,19800,19800,19800,19800,0
|
|
20250115,160400,94695821850,19800,19800,19800,19800,0
|
|
20250115,160300,94695821850,19800,19800,19800,19800,0
|
|
20250115,160200,94695821850,19800,19800,19800,19800,0
|
|
20250115,160100,94695821850,19800,19800,19800,19800,0
|
|
20250115,160000,94695821850,19800,19800,19800,19800,0
|
|
20250115,155900,94695821850,19800,19800,19800,19800,0
|
|
20250115,155800,94695821850,19800,19800,19800,19800,0
|
|
20250115,155700,94695821850,19800,19800,19800,19800,0
|
|
20250115,155600,94695821850,19800,19800,19800,19800,96884
|
|
20250115,155500,94695821850,19800,19800,19800,19800,0
|
|
20250115,155400,94695821850,19800,19800,19800,19800,0
|
|
20250115,155300,94695821850,19800,19800,19800,19800,0
|
|
20250115,155200,94695821850,19800,19800,19800,19800,0
|
|
20250115,155100,94695821850,19800,19800,19800,19800,0
|
|
20250115,155000,94695821850,19800,19800,19800,19800,0
|
|
20250115,154900,94695821850,19800,19800,19800,19800,0
|
|
20250115,154800,94695821850,19800,19800,19800,19800,0
|
|
20250115,154700,94695821850,19800,19800,19800,19800,0
|
|
20250115,154600,94695821850,19800,19800,19800,19800,0
|
|
20250115,154500,94695821850,19800,19800,19800,19800,0
|
|
20250115,154400,94695821850,19800,19800,19800,19800,0
|
|
20250115,154300,94695821850,19800,19800,19800,19800,0
|
|
20250115,154200,94695821850,19800,19800,19800,19800,0
|
|
20250115,154100,94695821850,19800,19800,19800,19800,0
|
|
20250115,154000,94695821850,19800,19800,19800,19800,0
|
|
20250115,153900,94695821850,19800,19800,19800,19800,0
|
|
20250115,153800,94695821850,19800,19800,19800,19800,0
|
|
20250115,153700,94695821850,19800,19800,19800,19800,0
|
|
20250115,153600,94695821850,19800,19800,19800,19800,0
|
|
20250115,153500,94695821850,19800,19800,19800,19800,0
|
|
20250115,153400,94695821850,19800,19800,19800,19800,0
|
|
20250115,153300,94695821850,19800,19800,19800,19800,0
|
|
20250115,153200,94695821850,19800,19800,19800,19800,0
|
|
20250115,153100,94695821850,19800,19800,19800,19800,0
|
|
20250115,153000,94695821850,19800,19800,19800,19800,96884
|
|
20250115,152900,92777518650,19750,19750,19750,19750,0
|
|
20250115,152800,92777518650,19750,19750,19750,19750,0
|
|
20250115,152700,92777518650,19750,19750,19750,19750,0
|
|
20250115,152600,92777518650,19750,19750,19750,19750,0
|
|
20250115,152500,92777518650,19750,19750,19750,19750,0
|
|
20250115,152400,92777518650,19750,19750,19750,19750,0
|
|
20250115,152300,92777518650,19750,19750,19750,19750,0
|
|
20250115,152200,92777518650,19750,19750,19750,19750,0
|
|
20250115,152100,92777518650,19750,19750,19750,19750,0
|
|
20250115,152000,92777518650,19750,19750,19750,19750,0
|
|
20250115,151900,92777518650,19750,19750,19760,19740,8073
|
|
20250115,151800,92618080240,19760,19740,19760,19740,3358
|
|
20250115,151700,92551765520,19740,19750,19760,19740,6141
|
|
20250115,151600,92430470290,19750,19740,19750,19730,8451
|
|
20250115,151500,92263608290,19740,19750,19750,19730,8607
|
|
20250115,151400,92093736590,19750,19740,19750,19730,5853
|
|
20250115,151300,91978182730,19730,19740,19750,19720,4434
|
|
20250115,151200,91890671310,19740,19740,19750,19720,5781
|
|
20250115,151100,91776546730,19740,19750,19750,19710,4496
|
|
20250115,151000,91687810950,19750,19740,19760,19730,6847
|
|
20250115,150900,91552607510,19740,19710,19750,19690,5921
|
|
20250115,150800,91435855820,19710,19700,19720,19680,10925
|
|
20250115,150700,91220647380,19700,19730,19750,19690,16220
|
|
20250115,150600,90900956550,19720,19740,19770,19720,7618
|
|
20250115,150500,90750601120,19760,19750,19770,19730,9582
|
|
20250115,150400,90561352520,19750,19740,19750,19720,6495
|
|
20250115,150300,90433174240,19740,19730,19750,19710,6564
|
|
20250115,150200,90303671840,19730,19720,19760,19720,7256
|
|
20250115,150100,90160442290,19730,19730,19740,19710,5325
|
|
20250115,150000,90055377230,19730,19740,19760,19710,8916
|
|
20250115,145900,89879437280,19740,19740,19750,19730,5192
|
|
20250115,145800,89776935830,19740,19730,19750,19730,4715
|
|
20250115,145700,89683843080,19730,19750,19750,19730,7396
|
|
20250115,145600,89537819530,19750,19750,19760,19720,6363
|
|
20250115,145500,89412191290,19750,19730,19750,19710,9914
|
|
20250115,145400,89216576780,19730,19740,19740,19710,13279
|
|
20250115,145300,88954637390,19740,19770,19780,19730,9216
|
|
20250115,145200,88772548840,19770,19770,19780,19760,8025
|
|
20250115,145100,88613887780,19780,19780,19800,19770,5662
|
|
20250115,145000,88501890350,19780,19770,19800,19770,5942
|
|
20250115,144900,88384340080,19790,19770,19800,19760,9127
|
|
20250115,144800,88203828790,19770,19750,19800,19740,14226
|
|
20250115,144700,87922461450,19750,19730,19780,19710,11413
|
|
20250115,144600,87697122340,19730,19830,19830,19670,66821
|
|
20250115,144500,86378910470,19830,19830,19860,19820,5372
|
|
20250115,144400,86272312720,19830,19850,19860,19810,9591
|
|
20250115,144300,86082110910,19850,19850,19860,19830,8500
|
|
20250115,144200,85913422480,19850,19850,19870,19840,5589
|
|
20250115,144100,85802451400,19850,19870,19880,19840,63548
|
|
20250115,144000,84540408210,19870,19860,19870,19850,12976
|
|
20250115,143900,84282708110,19860,19860,19860,19850,5960
|
|
20250115,143800,84164355170,19860,19840,19860,19840,10308
|
|
20250115,143700,83959726960,19840,19850,19850,19840,6405
|
|
20250115,143600,83832591250,19850,19850,19850,19840,7269
|
|
20250115,143500,83688315950,19850,19850,19850,19840,5549
|
|
20250115,143400,83578185950,19850,19840,19850,19840,3767
|
|
20250115,143300,83503416350,19840,19850,19850,19840,6373
|
|
20250115,143200,83376924130,19840,19840,19850,19840,4332
|
|
20250115,143100,83290946700,19850,19850,19850,19840,10503
|
|
20250115,143000,83082527790,19850,19840,19850,19840,10530
|
|
20250115,142900,82873511280,19850,19840,19850,19820,7877
|
|
20250115,142800,82717251040,19840,19830,19840,19820,4962
|
|
20250115,142700,82618829510,19830,19840,19840,19820,5478
|
|
20250115,142600,82510179870,19840,19820,19840,19810,3395
|
|
20250115,142500,82442846470,19820,19800,19840,19800,3914
|
|
20250115,142400,82365254600,19800,19840,19840,19800,7803
|
|
20250115,142300,82210569680,19840,19840,19850,19820,8489
|
|
20250115,142200,82042178980,19840,19830,19850,19830,3705
|
|
20250115,142100,81968673290,19830,19840,19850,19820,7508
|
|
20250115,142000,81819754390,19840,19840,19850,19830,7136
|
|
20250115,141900,81678161630,19840,19840,19840,19810,5057
|
|
20250115,141800,81577856260,19840,19840,19840,19790,11708
|
|
20250115,141700,81345764700,19830,19830,19840,19820,3861
|
|
20250115,141600,81269208430,19830,19830,19840,19810,6385
|
|
20250115,141500,81142592790,19830,19790,19830,19790,43653
|
|
20250115,141400,80277227640,19790,19790,19800,19780,5016
|
|
20250115,141300,80177922530,19790,19790,19800,19780,7490
|
|
20250115,141200,80029663580,19790,19780,19790,19760,8435
|
|
20250115,141100,79862774640,19780,19750,19790,19750,5167
|
|
20250115,141000,79760610820,19750,19760,19780,19730,10244
|
|
20250115,140900,79558292480,19760,19780,19790,19760,5271
|
|
20250115,140800,79454040340,19770,19770,19780,19760,3750
|
|
20250115,140700,79379877560,19770,19790,19790,19760,3785
|
|
20250115,140600,79305017970,19790,19780,19790,19770,3340
|
|
20250115,140500,79238944260,19790,19800,19800,19760,3394
|
|
20250115,140400,79171782710,19790,19780,19820,19750,4671
|
|
20250115,140300,79079332560,19800,19780,19810,19750,7662
|
|
20250115,140200,78927816600,19770,19750,19800,19750,3252
|
|
20250115,140100,78863491060,19760,19820,19830,19750,15276
|
|
20250115,140000,78561138200,19820,19820,19830,19820,6164
|
|
20250115,135900,78438914640,19830,19830,19830,19820,4801
|
|
20250115,135800,78343719700,19820,19820,19830,19820,22692
|
|
20250115,135700,77893750010,19830,19830,19840,19810,5597
|
|
20250115,135600,77782767700,19830,19820,19830,19810,5832
|
|
20250115,135500,77667151970,19810,19820,19830,19810,5308
|
|
20250115,135400,77561931850,19830,19810,19830,19800,3270
|
|
20250115,135300,77497104670,19820,19840,19840,19800,5973
|
|
20250115,135200,77378708790,19840,19820,19840,19810,14944
|
|
20250115,135100,77082411780,19810,19820,19820,19810,5735
|
|
20250115,135000,76968756780,19820,19790,19820,19770,32849
|
|
20250115,134900,76318200040,19790,19770,19790,19770,3734
|
|
20250115,134800,76244316090,19770,19770,19790,19760,5428
|
|
20250115,134700,76136955190,19780,19790,19790,19750,8676
|
|
20250115,134600,75965397820,19780,19780,19790,19770,2761
|
|
20250115,134500,75910775430,19780,19770,19780,19750,5360
|
|
20250115,134400,75804833380,19770,19770,19780,19760,2905
|
|
20250115,134300,75747399690,19760,19760,19780,19760,3607
|
|
20250115,134200,75676081550,19760,19760,19780,19750,2977
|
|
20250115,134100,75617235240,19770,19780,19780,19750,3770
|
|
20250115,134000,75542709750,19780,19760,19790,19740,7033
|
|
20250115,133900,75403658780,19760,19730,19780,19730,3815
|
|
20250115,133800,75328296370,19740,19770,19780,19730,9829
|
|
20250115,133700,75134174780,19770,19760,19780,19750,3633
|
|
20250115,133600,75062355930,19760,19770,19790,19750,4769
|
|
20250115,133500,74968018590,19780,19760,19790,19760,5301
|
|
20250115,133400,74863163860,19760,19750,19790,19720,7222
|
|
20250115,133300,74720571510,19730,19720,19750,19720,8148
|
|
20250115,133200,74559816930,19730,19720,19730,19720,6633
|
|
20250115,133100,74428983350,19720,19730,19740,19720,5290
|
|
20250115,133000,74324601280,19730,19750,19760,19730,7249
|
|
20250115,132900,74181516630,19750,19770,19770,19730,5871
|
|
20250115,132800,74065533190,19770,19770,19780,19750,10013
|
|
20250115,132700,73867683440,19770,19800,19800,19770,8547
|
|
20250115,132600,73698552080,19810,19800,19820,19790,3883
|
|
20250115,132500,73621652790,19790,19820,19820,19790,5102
|
|
20250115,132400,73520586790,19820,19820,19830,19810,3264
|
|
20250115,132300,73455896080,19820,19810,19820,19800,4650
|
|
20250115,132200,73363750460,19810,19810,19830,19800,8191
|
|
20250115,132100,73201463380,19820,19810,19830,19800,3797
|
|
20250115,132000,73126213330,19810,19830,19830,19800,4889
|
|
20250115,131900,73029341720,19830,19810,19830,19810,4785
|
|
20250115,131800,72934496030,19810,19820,19830,19800,7632
|
|
20250115,131700,72783255840,19830,19810,19830,19810,9652
|
|
20250115,131600,72591971540,19810,19800,19810,19790,8835
|
|
20250115,131500,72417024240,19790,19790,19800,19790,15249
|
|
20250115,131400,72115114450,19790,19790,19800,19790,6107
|
|
20250115,131300,71994207280,19800,19800,19800,19790,22705
|
|
20250115,131200,71544651090,19790,19800,19800,19760,4493
|
|
20250115,131100,71455736840,19790,19780,19800,19760,8522
|
|
20250115,131000,71287127210,19790,19780,19790,19770,3733
|
|
20250115,130900,71213282020,19780,19790,19790,19780,3968
|
|
20250115,130800,71134762920,19780,19780,19790,19760,2899
|
|
20250115,130700,71077432220,19780,19790,19800,19770,4124
|
|
20250115,130600,70995823850,19780,19780,19800,19770,3227
|
|
20250115,130500,70931962380,19780,19780,19780,19750,4585
|
|
20250115,130400,70841329180,19780,19790,19800,19760,6156
|
|
20250115,130300,70719567000,19800,19790,19800,19780,6110
|
|
20250115,130200,70598635430,19790,19800,19800,19790,19887
|
|
20250115,130100,70204892090,19790,19800,19800,19770,10312
|
|
20250115,130000,70000782560,19790,19790,19800,19790,4580
|
|
20250115,125900,69910110250,19800,19790,19800,19770,26223
|
|
20250115,125800,69390947140,19790,19780,19790,19770,2897
|
|
20250115,125700,69333631110,19770,19760,19780,19760,3453
|
|
20250115,125600,69265344470,19760,19770,19780,19750,7159
|
|
20250115,125500,69123841200,19780,19770,19780,19770,3135
|
|
20250115,125400,69061839920,19760,19760,19780,19740,10352
|
|
20250115,125300,68857292990,19750,19760,19780,19750,2825
|
|
20250115,125200,68801475720,19770,19760,19770,19750,2693
|
|
20250115,125100,68748258930,19760,19760,19780,19750,5601
|
|
20250115,125000,68637590340,19770,19780,19790,19760,5033
|
|
20250115,124900,68538026710,19790,19790,19790,19780,3105
|
|
20250115,124800,68476581460,19790,19790,19790,19780,2482
|
|
20250115,124700,68427464320,19780,19790,19790,19780,2137
|
|
20250115,124600,68385176160,19790,19780,19790,19760,3045
|
|
20250115,124500,68324922950,19760,19750,19780,19750,6586
|
|
20250115,124400,68194755920,19750,19760,19760,19740,2889
|
|
20250115,124300,68137689320,19760,19750,19760,19740,4280
|
|
20250115,124200,68053135760,19760,19770,19770,19750,4157
|
|
20250115,124100,67971002690,19770,19790,19790,19760,5598
|
|
20250115,124000,67860297930,19790,19780,19790,19780,2902
|
|
20250115,123900,67802873150,19790,19790,19790,19770,4940
|
|
20250115,123800,67705120110,19790,19770,19790,19760,4376
|
|
20250115,123700,67618580960,19770,19790,19790,19740,3079
|
|
20250115,123600,67557684190,19790,19740,19790,19710,12109
|
|
20250115,123500,67318565450,19740,19730,19740,19720,5272
|
|
20250115,123400,67214559570,19740,19730,19740,19720,2919
|
|
20250115,123300,67156962370,19730,19730,19730,19720,5871
|
|
20250115,123200,67041162020,19730,19740,19750,19720,6049
|
|
20250115,123100,66921780890,19740,19740,19750,19730,6179
|
|
20250115,123000,66799777220,19740,19770,19770,19720,8729
|
|
20250115,122900,66627378760,19770,19730,19770,19720,10040
|
|
20250115,122800,66429106610,19730,19730,19740,19720,3950
|
|
20250115,122700,66351187070,19730,19740,19740,19710,10954
|
|
20250115,122600,66135168400,19730,19760,19760,19720,10390
|
|
20250115,122500,65930113070,19750,19770,19780,19720,15994
|
|
20250115,122400,65614305450,19760,19790,19800,19750,14048
|
|
20250115,122300,65336659140,19770,19840,19840,19770,14277
|
|
20250115,122200,65053914450,19840,19850,19850,19820,4644
|
|
20250115,122100,64961786230,19850,19850,19860,19840,6411
|
|
20250115,122000,64834526960,19850,19860,19860,19850,8268
|
|
20250115,121900,64670328280,19850,19850,19860,19850,4580
|
|
20250115,121800,64579378690,19850,19850,19860,19850,5104
|
|
20250115,121700,64478031020,19860,19860,19860,19840,7697
|
|
20250115,121600,64325242130,19860,19860,19860,19850,2778
|
|
20250115,121500,64270080010,19860,19860,19860,19840,7125
|
|
20250115,121400,64128586550,19860,19850,19860,19850,4732
|
|
20250115,121300,64034621910,19850,19850,19860,19840,7077
|
|
20250115,121200,63894130130,19860,19860,19860,19850,5875
|
|
20250115,121100,63777466560,19850,19860,19860,19840,4100
|
|
20250115,121000,63696061890,19860,19840,19860,19840,8057
|
|
20250115,120900,63536121100,19840,19830,19850,19820,5939
|
|
20250115,120800,63418315980,19840,19840,19850,19830,3938
|
|
20250115,120700,63340197650,19840,19840,19840,19830,7940
|
|
20250115,120600,63182685990,19830,19840,19850,19830,4775
|
|
20250115,120500,63087967150,19830,19840,19840,19820,7555
|
|
20250115,120400,62938164580,19840,19840,19850,19830,5216
|
|
20250115,120300,62834688370,19840,19850,19850,19820,6764
|
|
20250115,120200,62700502990,19840,19860,19870,19830,8070
|
|
20250115,120100,62540294720,19860,19870,19870,19860,3850
|
|
20250115,120000,62463810750,19860,19850,19870,19850,9266
|
|
20250115,115900,62279802730,19850,19860,19860,19830,5750
|
|
20250115,115800,62165657780,19860,19870,19880,19850,4604
|
|
20250115,115700,62074222860,19860,19870,19880,19840,13355
|
|
20250115,115600,61808890630,19860,19880,19880,19840,8146
|
|
20250115,115500,61647095890,19880,19860,19890,19860,9072
|
|
20250115,115400,61466764020,19860,19890,19890,19850,5618
|
|
20250115,115300,61355145900,19880,19890,19890,19870,6746
|
|
20250115,115200,61221040260,19880,19870,19890,19860,19636
|
|
20250115,115100,60830735230,19870,19870,19870,19850,5568
|
|
20250115,115000,60720133990,19870,19870,19870,19850,10103
|
|
20250115,114900,60519419560,19860,19870,19880,19850,6667
|
|
20250115,114800,60386930030,19880,19850,19880,19840,11502
|
|
20250115,114700,60158492270,19850,19840,19850,19840,3944
|
|
20250115,114600,60080212640,19850,19840,19850,19830,3925
|
|
20250115,114500,60002329440,19840,19830,19850,19820,7564
|
|
20250115,114400,59852269870,19830,19840,19840,19830,3628
|
|
20250115,114300,59780299000,19840,19820,19850,19820,5658
|
|
20250115,114200,59668052420,19830,19820,19850,19810,6174
|
|
20250115,114100,59545636150,19820,19880,19880,19820,21246
|
|
20250115,114000,59123888320,19880,19850,19880,19840,46605
|
|
20250115,113900,58198596140,19850,19840,19850,19840,20060
|
|
20250115,113800,57800416620,19850,19840,19850,19840,8813
|
|
20250115,113700,57625492400,19840,19840,19850,19840,5681
|
|
20250115,113600,57512741490,19850,19840,19850,19830,16167
|
|
20250115,113500,57191924560,19840,19840,19840,19820,5385
|
|
20250115,113400,57085121930,19820,19850,19850,19820,11770
|
|
20250115,113300,56851614460,19850,19850,19850,19840,13391
|
|
20250115,113200,56585817660,19850,19830,19850,19830,18355
|
|
20250115,113100,56221638470,19840,19840,19840,19830,8854
|
|
20250115,113000,56045985710,19830,19840,19840,19830,12921
|
|
20250115,112900,55789686800,19840,19840,19840,19830,12782
|
|
20250115,112800,55536118330,19840,19830,19840,19820,17081
|
|
20250115,112700,55197386180,19830,19820,19830,19820,12080
|
|
20250115,112600,54957853180,19830,19800,19830,19790,34061
|
|
20250115,112500,54283206570,19800,19800,19800,19790,14209
|
|
20250115,112400,54001901000,19800,19800,19800,19780,30868
|
|
20250115,112300,53390845780,19800,19780,19800,19780,23483
|
|
20250115,112200,52926098880,19790,19790,19790,19780,7790
|
|
20250115,112100,52771955610,19790,19740,19790,19730,58379
|
|
20250115,112000,51617719040,19740,19740,19750,19730,4062
|
|
20250115,111900,51537545120,19740,19730,19750,19730,9189
|
|
20250115,111800,51356135850,19730,19720,19750,19710,9756
|
|
20250115,111700,51163640670,19720,19720,19730,19710,5386
|
|
20250115,111600,51057425920,19710,19710,19730,19700,5594
|
|
20250115,111500,50947165900,19710,19740,19750,19710,10706
|
|
20250115,111400,50735835010,19740,19750,19750,19730,4676
|
|
20250115,111300,50643521350,19740,19740,19750,19730,6119
|
|
20250115,111200,50522703800,19740,19760,19760,19730,9711
|
|
20250115,111100,50330899080,19760,19740,19760,19740,4153
|
|
20250115,111000,50248852950,19750,19740,19750,19730,10003
|
|
20250115,110900,50051346710,19740,19720,19750,19710,8992
|
|
20250115,110800,49873981770,19720,19730,19740,19710,10298
|
|
20250115,110700,49670936520,19720,19730,19740,19710,5438
|
|
20250115,110600,49563654520,19730,19750,19760,19710,15957
|
|
20250115,110500,49248645290,19740,19740,19750,19730,9631
|
|
20250115,110400,49058522790,19730,19750,19750,19730,17190
|
|
20250115,110300,48719122340,19750,19750,19750,19740,18184
|
|
20250115,110200,48360032940,19740,19750,19750,19730,10461
|
|
20250115,110100,48153482120,19740,19750,19750,19730,9420
|
|
20250115,110000,47967497890,19750,19750,19750,19740,15080
|
|
20250115,105900,47669726320,19740,19670,19760,19670,149507
|
|
20250115,105800,44722842110,19670,19680,19680,19660,11195
|
|
20250115,105700,44502556130,19680,19680,19680,19650,16247
|
|
20250115,105600,44182871000,19670,19680,19680,19650,12008
|
|
20250115,105500,43946684910,19680,19670,19680,19660,18024
|
|
20250115,105400,43592076940,19660,19660,19670,19660,20881
|
|
20250115,105300,43181357300,19670,19650,19670,19640,4669
|
|
20250115,105200,43089554790,19660,19670,19670,19630,5092
|
|
20250115,105100,42989460410,19660,19660,19670,19610,23690
|
|
20250115,105000,42523690840,19660,19640,19670,19620,5776
|
|
20250115,104900,42410238790,19650,19660,19670,19640,8263
|
|
20250115,104800,42247756290,19670,19680,19680,19640,11920
|
|
20250115,104700,42013324810,19670,19690,19690,19670,30656
|
|
20250115,104600,41410029100,19690,19690,19690,19680,22161
|
|
20250115,104500,40973686010,19680,19690,19690,19670,17538
|
|
20250115,104400,40628473240,19690,19680,19690,19670,9568
|
|
20250115,104300,40440133470,19670,19650,19680,19640,27564
|
|
20250115,104200,39898023480,19630,19600,19670,19600,11850
|
|
20250115,104100,39665413000,19600,19650,19670,19600,7110
|
|
20250115,104000,39525788330,19650,19680,19680,19640,6243
|
|
20250115,103900,39403026410,19680,19670,19680,19670,6304
|
|
20250115,103800,39278980250,19670,19660,19670,19650,11860
|
|
20250115,103700,39045762710,19660,19640,19660,19630,4372
|
|
20250115,103600,38959851250,19640,19630,19650,19620,3717
|
|
20250115,103500,38886868070,19640,19620,19640,19600,6738
|
|
20250115,103400,38754705090,19630,19650,19670,19610,6685
|
|
20250115,103300,38623460350,19630,19650,19680,19630,6297
|
|
20250115,103200,38499637640,19600,19670,19690,19600,16663
|
|
20250115,103100,38172314830,19670,19680,19690,19630,14788
|
|
20250115,103000,37881558290,19680,19700,19700,19670,15775
|
|
20250115,102900,37570886640,19690,19690,19700,19670,21033
|
|
20250115,102800,37156798320,19680,19650,19690,19650,29215
|
|
20250115,102700,36582113970,19650,19640,19650,19640,15351
|
|
20250115,102600,36280488510,19630,19600,19640,19600,8055
|
|
20250115,102500,36122331810,19620,19630,19640,19600,16681
|
|
20250115,102400,35794929900,19620,19610,19630,19610,12047
|
|
20250115,102300,35558570960,19620,19600,19620,19590,13803
|
|
20250115,102200,35287887070,19600,19590,19600,19580,21862
|
|
20250115,102100,34859454020,19580,19590,19600,19580,7064
|
|
20250115,102000,34721043200,19590,19590,19600,19580,13000
|
|
20250115,101900,34466323360,19600,19570,19600,19560,6377
|
|
20250115,101800,34341404400,19570,19530,19580,19530,9492
|
|
20250115,101700,34155756450,19550,19580,19590,19490,28461
|
|
20250115,101600,33599701120,19580,19600,19600,19580,11005
|
|
20250115,101500,33384078510,19600,19600,19600,19570,8824
|
|
20250115,101400,33211185580,19600,19590,19600,19580,12970
|
|
20250115,101300,32957054410,19590,19570,19590,19550,8132
|
|
20250115,101200,32797868380,19570,19560,19580,19520,23668
|
|
20250115,101100,32335214370,19550,19600,19600,19550,12895
|
|
20250115,101000,32082696650,19600,19600,19600,19580,10837
|
|
20250115,100900,31870345490,19600,19580,19600,19580,14973
|
|
20250115,100800,31577008400,19590,19610,19610,19580,11123
|
|
20250115,100700,31358993100,19610,19640,19640,19580,26969
|
|
20250115,100600,30830216560,19630,19670,19680,19610,18688
|
|
20250115,100500,30463220590,19680,19690,19690,19660,13965
|
|
20250115,100400,30188504330,19680,19690,19690,19680,11287
|
|
20250115,100300,29966328730,19690,19670,19690,19670,29146
|
|
20250115,100200,29392568460,19670,19670,19680,19660,10909
|
|
20250115,100100,29177955190,19680,19680,19680,19660,22161
|
|
20250115,100000,28741852090,19680,19680,19690,19670,29495
|
|
20250115,095900,28161360000,19680,19630,19680,19620,46586
|
|
20250115,095800,27245964270,19620,19620,19630,19610,15428
|
|
20250115,095700,26943247670,19630,19630,19630,19610,12665
|
|
20250115,095600,26694682400,19630,19630,19640,19620,18478
|
|
20250115,095500,26331916450,19630,19600,19630,19580,57922
|
|
20250115,095400,25196265080,19600,19580,19600,19570,14892
|
|
20250115,095300,24904581370,19580,19630,19630,19580,11255
|
|
20250115,095200,24683940320,19630,19630,19630,19600,11708
|
|
20250115,095100,24454190750,19630,19600,19630,19560,13149
|
|
20250115,095000,24196460530,19590,19650,19650,19520,25845
|
|
20250115,094900,23689387130,19640,19580,19650,19580,30277
|
|
20250115,094800,23095025710,19590,19550,19700,19530,148159
|
|
20250115,094700,20190345340,19550,19540,19550,19500,31943
|
|
20250115,094600,19566174150,19540,19520,19540,19470,35732
|
|
20250115,094500,18868716230,19510,19530,19530,19510,15164
|
|
20250115,094400,18572678370,19520,19510,19530,19510,18456
|
|
20250115,094300,18212365950,19510,19450,19520,19420,23158
|
|
20250115,094200,17761274020,19440,19430,19450,19380,21626
|
|
20250115,094100,17341148580,19420,19490,19490,19390,20078
|
|
20250115,094000,16950924360,19470,19540,19550,19460,20055
|
|
20250115,093900,16559556760,19550,19540,19550,19510,28321
|
|
20250115,093800,16006231900,19540,19500,19540,19430,33998
|
|
20250115,093700,15342654770,19500,19340,19540,19340,141030
|
|
20250115,093600,12601716450,19340,19320,19340,19310,16336
|
|
20250115,093500,12286031580,19320,19280,19320,19280,38684
|
|
20250115,093400,11539560080,19290,19300,19300,19280,5817
|
|
20250115,093300,11427349020,19300,19300,19300,19290,8356
|
|
20250115,093200,11266096710,19300,19290,19300,19280,17242
|
|
20250115,093100,10933439800,19300,19250,19300,19240,43216
|
|
20250115,093000,10100274550,19260,19230,19260,19200,19803
|
|
20250115,092900,9719257820,19240,19250,19260,19240,8658
|
|
20250115,092800,9552622290,19250,19240,19250,19230,19111
|
|
20250115,092700,9184861760,19230,19190,19240,19180,41696
|
|
20250115,092600,8384213150,19190,19180,19190,19170,5720
|
|
20250115,092500,8274489510,19190,19180,19190,19170,5195
|
|
20250115,092400,8174849890,19180,19150,19190,19150,10531
|
|
20250115,092300,7972931170,19150,19150,19160,19140,4872
|
|
20250115,092200,7879626860,19140,19170,19170,19140,9262
|
|
20250115,092100,7702249060,19170,19180,19190,19160,7989
|
|
20250115,092000,7549054120,19190,19200,19200,19170,10649
|
|
20250115,091900,7344740600,19200,19200,19200,19190,9829
|
|
20250115,091800,7156030680,19190,19180,19200,19170,18105
|
|
20250115,091700,6808490040,19170,19200,19200,19170,6816
|
|
20250115,091600,6677720300,19200,19180,19200,19170,12035
|
|
20250115,091500,6446922500,19170,19230,19240,19170,20052
|
|
20250115,091400,6061603430,19220,19150,19240,19140,56122
|
|
20250115,091300,4984789250,19150,19130,19160,19120,13728
|
|
20250115,091200,4721933160,19120,19110,19130,19070,14561
|
|
20250115,091100,4443647110,19100,19100,19120,19090,9126
|
|
20250115,091000,4269334860,19110,19110,19120,19070,14378
|
|
20250115,090900,3994824750,19110,19060,19160,19050,36366
|
|
20250115,090800,3299926190,19050,18970,19060,18970,20283
|
|
20250115,090700,2913983540,18980,19000,19010,18950,6745
|
|
20250115,090600,2785986970,19010,18940,19040,18920,69016
|
|
20250115,090500,1475857560,18940,18930,18940,18920,4505
|
|
20250115,090400,1390580590,18940,18920,18940,18890,14064
|
|
20250115,090300,1124505110,18920,18880,18930,18870,28383
|
|
20250115,090200,587974820,18870,18840,18880,18830,9749
|
|
20250115,090100,404130400,18840,18810,18840,18810,5549
|
|
20250115,090000,299668360,18810,18740,18820,18700,15970
|