599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185600,44252361120,19820,19820,19820,19820,70862
|
|
20250116,185500,44252361120,19820,19820,19820,19820,0
|
|
20250116,185400,44252361120,19820,19820,19820,19820,0
|
|
20250116,185300,44252361120,19820,19820,19820,19820,0
|
|
20250116,185200,44252361120,19820,19820,19820,19820,0
|
|
20250116,185100,44252361120,19820,19820,19820,19820,0
|
|
20250116,185000,44252361120,19820,19820,19820,19820,0
|
|
20250116,184900,44252361120,19820,19820,19820,19820,0
|
|
20250116,184800,44252361120,19820,19820,19820,19820,0
|
|
20250116,184700,44252361120,19820,19820,19820,19820,0
|
|
20250116,184600,44252361120,19820,19820,19820,19820,0
|
|
20250116,184500,44252361120,19820,19820,19820,19820,0
|
|
20250116,184400,44252361120,19820,19820,19820,19820,0
|
|
20250116,184300,44252361120,19820,19820,19820,19820,0
|
|
20250116,184200,44252361120,19820,19820,19820,19820,0
|
|
20250116,184100,44252361120,19820,19820,19820,19820,0
|
|
20250116,184000,44252361120,19820,19820,19820,19820,0
|
|
20250116,183900,44252361120,19820,19820,19820,19820,0
|
|
20250116,183800,44252361120,19820,19820,19820,19820,0
|
|
20250116,183700,44252361120,19820,19820,19820,19820,0
|
|
20250116,183600,44252361120,19820,19820,19820,19820,0
|
|
20250116,183500,44252361120,19820,19820,19820,19820,0
|
|
20250116,183400,44252361120,19820,19820,19820,19820,0
|
|
20250116,183300,44252361120,19820,19820,19820,19820,0
|
|
20250116,183200,44252361120,19820,19820,19820,19820,0
|
|
20250116,183100,44252361120,19820,19820,19820,19820,0
|
|
20250116,183000,44252361120,19820,19820,19820,19820,0
|
|
20250116,182900,44252361120,19820,19820,19820,19820,0
|
|
20250116,182800,44252361120,19820,19820,19820,19820,0
|
|
20250116,182700,44252361120,19820,19820,19820,19820,0
|
|
20250116,182600,44252361120,19820,19820,19820,19820,70862
|
|
20250116,182500,44252361120,19820,19820,19820,19820,0
|
|
20250116,182400,44252361120,19820,19820,19820,19820,0
|
|
20250116,182300,44252361120,19820,19820,19820,19820,0
|
|
20250116,182200,44252361120,19820,19820,19820,19820,0
|
|
20250116,182100,44252361120,19820,19820,19820,19820,0
|
|
20250116,182000,44252361120,19820,19820,19820,19820,0
|
|
20250116,181900,44252361120,19820,19820,19820,19820,0
|
|
20250116,181800,44252361120,19820,19820,19820,19820,0
|
|
20250116,181700,44252361120,19820,19820,19820,19820,0
|
|
20250116,181600,44252361120,19820,19820,19820,19820,0
|
|
20250116,181500,44252361120,19820,19820,19820,19820,0
|
|
20250116,181400,44252361120,19820,19820,19820,19820,0
|
|
20250116,181300,44252361120,19820,19820,19820,19820,0
|
|
20250116,181200,44252361120,19820,19820,19820,19820,0
|
|
20250116,181100,44252361120,19820,19820,19820,19820,0
|
|
20250116,181000,44252361120,19820,19820,19820,19820,0
|
|
20250116,180900,44252361120,19820,19820,19820,19820,0
|
|
20250116,180800,44252361120,19820,19820,19820,19820,0
|
|
20250116,180700,44252361120,19820,19820,19820,19820,0
|
|
20250116,180600,44252361120,19820,19820,19820,19820,0
|
|
20250116,180500,44252361120,19820,19820,19820,19820,0
|
|
20250116,180400,44252361120,19820,19820,19820,19820,0
|
|
20250116,180300,44252361120,19820,19820,19820,19820,0
|
|
20250116,180200,44252361120,19820,19820,19820,19820,0
|
|
20250116,180100,44252361120,19820,19820,19820,19820,0
|
|
20250116,180000,44252361120,19820,19820,19820,19820,0
|
|
20250116,175900,44252361120,19820,19820,19820,19820,0
|
|
20250116,175800,44252361120,19820,19820,19820,19820,0
|
|
20250116,175700,44252361120,19820,19820,19820,19820,0
|
|
20250116,175600,44252361120,19820,19820,19820,19820,70862
|
|
20250116,175500,44252361120,19820,19820,19820,19820,0
|
|
20250116,175400,44252361120,19820,19820,19820,19820,0
|
|
20250116,175300,44252361120,19820,19820,19820,19820,0
|
|
20250116,175200,44252361120,19820,19820,19820,19820,0
|
|
20250116,175100,44252361120,19820,19820,19820,19820,0
|
|
20250116,175000,44252361120,19820,19820,19820,19820,0
|
|
20250116,174900,44252361120,19820,19820,19820,19820,0
|
|
20250116,174800,44252361120,19820,19820,19820,19820,0
|
|
20250116,174700,44252361120,19820,19820,19820,19820,0
|
|
20250116,174600,44252361120,19820,19820,19820,19820,0
|
|
20250116,174500,44252361120,19820,19820,19820,19820,0
|
|
20250116,174400,44252361120,19820,19820,19820,19820,0
|
|
20250116,174300,44252361120,19820,19820,19820,19820,0
|
|
20250116,174200,44252361120,19820,19820,19820,19820,0
|
|
20250116,174100,44252361120,19820,19820,19820,19820,0
|
|
20250116,174000,44252361120,19820,19820,19820,19820,0
|
|
20250116,173900,44252361120,19820,19820,19820,19820,0
|
|
20250116,173800,44252361120,19820,19820,19820,19820,0
|
|
20250116,173700,44252361120,19820,19820,19820,19820,0
|
|
20250116,173600,44252361120,19820,19820,19820,19820,0
|
|
20250116,173500,44252361120,19820,19820,19820,19820,0
|
|
20250116,173400,44252361120,19820,19820,19820,19820,0
|
|
20250116,173300,44252361120,19820,19820,19820,19820,0
|
|
20250116,173200,44252361120,19820,19820,19820,19820,0
|
|
20250116,173100,44252361120,19820,19820,19820,19820,0
|
|
20250116,173000,44252361120,19820,19820,19820,19820,0
|
|
20250116,172900,44252361120,19820,19820,19820,19820,0
|
|
20250116,172800,44252361120,19820,19820,19820,19820,0
|
|
20250116,172700,44252361120,19820,19820,19820,19820,0
|
|
20250116,172600,44252361120,19820,19820,19820,19820,70862
|
|
20250116,172500,44252361120,19820,19820,19820,19820,0
|
|
20250116,172400,44252361120,19820,19820,19820,19820,0
|
|
20250116,172300,44252361120,19820,19820,19820,19820,0
|
|
20250116,172200,44252361120,19820,19820,19820,19820,0
|
|
20250116,172100,44252361120,19820,19820,19820,19820,0
|
|
20250116,172000,44252361120,19820,19820,19820,19820,0
|
|
20250116,171900,44252361120,19820,19820,19820,19820,0
|
|
20250116,171800,44252361120,19820,19820,19820,19820,0
|
|
20250116,171700,44252361120,19820,19820,19820,19820,0
|
|
20250116,171600,44252361120,19820,19820,19820,19820,0
|
|
20250116,171500,44252361120,19820,19820,19820,19820,0
|
|
20250116,171400,44252361120,19820,19820,19820,19820,0
|
|
20250116,171300,44252361120,19820,19820,19820,19820,0
|
|
20250116,171200,44252361120,19820,19820,19820,19820,0
|
|
20250116,171100,44252361120,19820,19820,19820,19820,0
|
|
20250116,171000,44252361120,19820,19820,19820,19820,0
|
|
20250116,170900,44252361120,19820,19820,19820,19820,0
|
|
20250116,170800,44252361120,19820,19820,19820,19820,0
|
|
20250116,170700,44252361120,19820,19820,19820,19820,0
|
|
20250116,170600,44252361120,19820,19820,19820,19820,0
|
|
20250116,170500,44252361120,19820,19820,19820,19820,0
|
|
20250116,170400,44252361120,19820,19820,19820,19820,0
|
|
20250116,170300,44252361120,19820,19820,19820,19820,0
|
|
20250116,170200,44252361120,19820,19820,19820,19820,0
|
|
20250116,170100,44252361120,19820,19820,19820,19820,0
|
|
20250116,170000,44252361120,19820,19820,19820,19820,0
|
|
20250116,165900,44252361120,19820,19820,19820,19820,0
|
|
20250116,165800,44252361120,19820,19820,19820,19820,0
|
|
20250116,165700,44252361120,19820,19820,19820,19820,0
|
|
20250116,165600,44252361120,19820,19820,19820,19820,70862
|
|
20250116,165500,44252361120,19820,19820,19820,19820,0
|
|
20250116,165400,44252361120,19820,19820,19820,19820,0
|
|
20250116,165300,44252361120,19820,19820,19820,19820,0
|
|
20250116,165200,44252361120,19820,19820,19820,19820,0
|
|
20250116,165100,44252361120,19820,19820,19820,19820,0
|
|
20250116,165000,44252361120,19820,19820,19820,19820,0
|
|
20250116,164900,44252361120,19820,19820,19820,19820,0
|
|
20250116,164800,44252361120,19820,19820,19820,19820,0
|
|
20250116,164700,44252361120,19820,19820,19820,19820,0
|
|
20250116,164600,44252361120,19820,19820,19820,19820,0
|
|
20250116,164500,44252361120,19820,19820,19820,19820,0
|
|
20250116,164400,44252361120,19820,19820,19820,19820,0
|
|
20250116,164300,44252361120,19820,19820,19820,19820,0
|
|
20250116,164200,44252361120,19820,19820,19820,19820,0
|
|
20250116,164100,44252361120,19820,19820,19820,19820,0
|
|
20250116,164000,44252361120,19820,19820,19820,19820,0
|
|
20250116,163900,44252361120,19820,19820,19820,19820,0
|
|
20250116,163800,44252361120,19820,19820,19820,19820,0
|
|
20250116,163700,44252361120,19820,19820,19820,19820,0
|
|
20250116,163600,44252361120,19820,19820,19820,19820,0
|
|
20250116,163500,44252361120,19820,19820,19820,19820,0
|
|
20250116,163400,44252361120,19820,19820,19820,19820,0
|
|
20250116,163300,44252361120,19820,19820,19820,19820,0
|
|
20250116,163200,44252361120,19820,19820,19820,19820,0
|
|
20250116,163100,44252361120,19820,19820,19820,19820,0
|
|
20250116,163000,44252361120,19820,19820,19820,19820,0
|
|
20250116,162900,44252361120,19820,19820,19820,19820,0
|
|
20250116,162800,44252361120,19820,19820,19820,19820,0
|
|
20250116,162700,44252361120,19820,19820,19820,19820,0
|
|
20250116,162600,44252361120,19820,19820,19820,19820,70862
|
|
20250116,162500,44252361120,19820,19820,19820,19820,0
|
|
20250116,162400,44252361120,19820,19820,19820,19820,0
|
|
20250116,162300,44252361120,19820,19820,19820,19820,0
|
|
20250116,162200,44252361120,19820,19820,19820,19820,0
|
|
20250116,162100,44252361120,19820,19820,19820,19820,0
|
|
20250116,162000,44252361120,19820,19820,19820,19820,0
|
|
20250116,161900,44252361120,19820,19820,19820,19820,0
|
|
20250116,161800,44252361120,19820,19820,19820,19820,0
|
|
20250116,161700,44252361120,19820,19820,19820,19820,0
|
|
20250116,161600,44252361120,19820,19820,19820,19820,0
|
|
20250116,161500,44252361120,19820,19820,19820,19820,0
|
|
20250116,161400,44252361120,19820,19820,19820,19820,0
|
|
20250116,161300,44252361120,19820,19820,19820,19820,0
|
|
20250116,161200,44252361120,19820,19820,19820,19820,0
|
|
20250116,161100,44252361120,19820,19820,19820,19820,0
|
|
20250116,161000,44252361120,19820,19820,19820,19820,0
|
|
20250116,160900,44252361120,19820,19820,19820,19820,0
|
|
20250116,160800,44252361120,19820,19820,19820,19820,0
|
|
20250116,160700,44252361120,19820,19820,19820,19820,0
|
|
20250116,160600,44252361120,19820,19820,19820,19820,0
|
|
20250116,160500,44252361120,19820,19820,19820,19820,0
|
|
20250116,160400,44252361120,19820,19820,19820,19820,0
|
|
20250116,160300,44252361120,19820,19820,19820,19820,0
|
|
20250116,160200,44252361120,19820,19820,19820,19820,0
|
|
20250116,160100,44252361120,19820,19820,19820,19820,0
|
|
20250116,160000,44252361120,19820,19820,19820,19820,0
|
|
20250116,155900,44252361120,19820,19820,19820,19820,0
|
|
20250116,155800,44252361120,19820,19820,19820,19820,0
|
|
20250116,155700,44252361120,19820,19820,19820,19820,0
|
|
20250116,155600,44252361120,19820,19820,19820,19820,70862
|
|
20250116,155500,44252361120,19820,19820,19820,19820,0
|
|
20250116,155400,44252361120,19820,19820,19820,19820,0
|
|
20250116,155300,44252361120,19820,19820,19820,19820,0
|
|
20250116,155200,44252361120,19820,19820,19820,19820,0
|
|
20250116,155100,44252361120,19820,19820,19820,19820,0
|
|
20250116,155000,44252361120,19820,19820,19820,19820,0
|
|
20250116,154900,44252361120,19820,19820,19820,19820,0
|
|
20250116,154800,44252361120,19820,19820,19820,19820,0
|
|
20250116,154700,44252361120,19820,19820,19820,19820,0
|
|
20250116,154600,44252361120,19820,19820,19820,19820,0
|
|
20250116,154500,44252361120,19820,19820,19820,19820,0
|
|
20250116,154400,44252361120,19820,19820,19820,19820,0
|
|
20250116,154300,44252361120,19820,19820,19820,19820,0
|
|
20250116,154200,44252361120,19820,19820,19820,19820,0
|
|
20250116,154100,44252361120,19820,19820,19820,19820,0
|
|
20250116,154000,44252361120,19820,19820,19820,19820,0
|
|
20250116,153900,44252361120,19820,19820,19820,19820,0
|
|
20250116,153800,44252361120,19820,19820,19820,19820,0
|
|
20250116,153700,44252361120,19820,19820,19820,19820,0
|
|
20250116,153600,44252361120,19820,19820,19820,19820,0
|
|
20250116,153500,44252361120,19820,19820,19820,19820,0
|
|
20250116,153400,44252361120,19820,19820,19820,19820,0
|
|
20250116,153300,44252361120,19820,19820,19820,19820,0
|
|
20250116,153200,44252361120,19820,19820,19820,19820,0
|
|
20250116,153100,44252361120,19820,19820,19820,19820,0
|
|
20250116,153000,44252361120,19820,19820,19820,19820,70862
|
|
20250116,152900,42847876280,19820,19820,19820,19820,0
|
|
20250116,152800,42847876280,19820,19820,19820,19820,0
|
|
20250116,152700,42847876280,19820,19820,19820,19820,0
|
|
20250116,152600,42847876280,19820,19820,19820,19820,0
|
|
20250116,152500,42847876280,19820,19820,19820,19820,0
|
|
20250116,152400,42847876280,19820,19820,19820,19820,0
|
|
20250116,152300,42847876280,19820,19820,19820,19820,0
|
|
20250116,152200,42847876280,19820,19820,19820,19820,0
|
|
20250116,152100,42847876280,19820,19820,19820,19820,0
|
|
20250116,152000,42847876280,19820,19820,19820,19820,0
|
|
20250116,151900,42847876280,19820,19830,19840,19800,7769
|
|
20250116,151800,42693887190,19820,19810,19840,19800,7011
|
|
20250116,151700,42554979910,19820,19840,19840,19820,8782
|
|
20250116,151600,42380848610,19840,19820,19840,19810,4936
|
|
20250116,151500,42282975860,19820,19830,19840,19810,7333
|
|
20250116,151400,42137613390,19820,19830,19850,19810,23775
|
|
20250116,151300,41666187600,19830,19810,19830,19810,4845
|
|
20250116,151200,41570147480,19810,19810,19820,19800,5601
|
|
20250116,151100,41459184990,19800,19800,19820,19790,8279
|
|
20250116,151000,41295220380,19800,19780,19820,19770,33285
|
|
20250116,150900,40636200740,19780,19760,19780,19760,4036
|
|
20250116,150800,40556389530,19760,19770,19780,19760,3277
|
|
20250116,150700,40491607930,19760,19760,19780,19750,5481
|
|
20250116,150600,40383270980,19760,19760,19780,19750,5866
|
|
20250116,150500,40267301970,19760,19760,19780,19750,2734
|
|
20250116,150400,40213266440,19760,19780,19780,19740,12971
|
|
20250116,150300,39956866630,19770,19760,19780,19750,7370
|
|
20250116,150200,39811197830,19750,19740,19760,19740,10397
|
|
20250116,150100,39605864800,19740,19720,19750,19720,4681
|
|
20250116,150000,39513476330,19720,19740,19740,19720,13566
|
|
20250116,145900,39245841260,19740,19730,19740,19720,6165
|
|
20250116,145800,39124199360,19720,19720,19730,19710,9288
|
|
20250116,145700,38941032650,19710,19720,19730,19710,5748
|
|
20250116,145600,38827672430,19710,19710,19720,19700,3717
|
|
20250116,145500,38754394720,19710,19710,19710,19690,5241
|
|
20250116,145400,38651122740,19710,19700,19720,19690,9767
|
|
20250116,145300,38458675790,19700,19700,19700,19690,8576
|
|
20250116,145200,38289749520,19690,19660,19700,19660,6650
|
|
20250116,145100,38158827380,19660,19660,19690,19660,3381
|
|
20250116,145000,38092310890,19670,19670,19680,19650,3989
|
|
20250116,144900,38013844560,19660,19660,19680,19650,3245
|
|
20250116,144800,37950017520,19660,19670,19680,19650,5012
|
|
20250116,144700,37851435650,19660,19640,19670,19640,11553
|
|
20250116,144600,37624267660,19640,19660,19660,19630,1667
|
|
20250116,144500,37591512870,19660,19650,19660,19640,6758
|
|
20250116,144400,37458703240,19650,19660,19660,19630,13943
|
|
20250116,144300,37184802810,19650,19640,19660,19640,2104
|
|
20250116,144200,37143454350,19640,19640,19660,19630,2945
|
|
20250116,144100,37085606200,19640,19630,19660,19620,6153
|
|
20250116,144000,36964721610,19630,19590,19650,19590,5019
|
|
20250116,143900,36866210400,19590,19610,19630,19580,2939
|
|
20250116,143800,36808594750,19590,19600,19600,19580,4106
|
|
20250116,143700,36728169640,19600,19610,19630,19590,2885
|
|
20250116,143600,36671582910,19610,19610,19650,19580,9387
|
|
20250116,143500,36487509050,19610,19640,19650,19600,7845
|
|
20250116,143400,36333557330,19640,19650,19650,19630,2902
|
|
20250116,143300,36276560040,19650,19660,19660,19610,5616
|
|
20250116,143200,36166315300,19660,19640,19660,19620,6628
|
|
20250116,143100,36036124800,19640,19650,19650,19620,1791
|
|
20250116,143000,36000963210,19650,19630,19650,19620,4118
|
|
20250116,142900,35920108990,19630,19620,19640,19620,2586
|
|
20250116,142800,35869351020,19620,19630,19650,19600,4441
|
|
20250116,142700,35782178100,19630,19630,19640,19610,3836
|
|
20250116,142600,35706921860,19620,19630,19640,19620,2764
|
|
20250116,142500,35652666970,19630,19640,19650,19630,2283
|
|
20250116,142400,35607827410,19640,19620,19650,19610,3102
|
|
20250116,142300,35546948910,19620,19650,19650,19610,4484
|
|
20250116,142200,35458914150,19650,19640,19650,19620,5467
|
|
20250116,142100,35351567350,19640,19660,19660,19640,2765
|
|
20250116,142000,35297248640,19660,19680,19680,19630,7109
|
|
20250116,141900,35157474100,19680,19660,19680,19660,3890
|
|
20250116,141800,35080959510,19670,19670,19670,19660,2918
|
|
20250116,141700,35023576680,19670,19650,19670,19650,2571
|
|
20250116,141600,34973029230,19650,19640,19660,19620,7655
|
|
20250116,141500,34822652590,19640,19650,19660,19640,2595
|
|
20250116,141400,34771671470,19650,19640,19650,19640,2774
|
|
20250116,141300,34717174180,19640,19650,19650,19620,6382
|
|
20250116,141200,34591879030,19640,19660,19660,19630,4987
|
|
20250116,141100,34493915580,19650,19640,19650,19640,3217
|
|
20250116,141000,34430713020,19630,19640,19640,19630,1565
|
|
20250116,140900,34399981260,19630,19640,19640,19630,2685
|
|
20250116,140800,34347250360,19630,19630,19640,19620,2442
|
|
20250116,140700,34299313100,19630,19650,19660,19610,3198
|
|
20250116,140600,34236535680,19640,19660,19660,19630,6213
|
|
20250116,140500,34114445330,19650,19660,19670,19650,1676
|
|
20250116,140400,34081498730,19660,19660,19670,19650,2736
|
|
20250116,140300,34027693870,19660,19660,19670,19650,4737
|
|
20250116,140200,33934570580,19650,19660,19670,19640,3041
|
|
20250116,140100,33874795690,19650,19660,19660,19630,5183
|
|
20250116,140000,33772959570,19660,19640,19660,19630,7136
|
|
20250116,135900,33632755430,19630,19620,19630,19620,4759
|
|
20250116,135800,33539349210,19620,19590,19620,19580,8569
|
|
20250116,135700,33371349430,19590,19590,19600,19580,2607
|
|
20250116,135600,33320275220,19590,19590,19600,19580,2502
|
|
20250116,135500,33271252770,19590,19590,19600,19580,3604
|
|
20250116,135400,33200653790,19590,19530,19600,19520,6688
|
|
20250116,135300,33069774890,19520,19520,19540,19510,3747
|
|
20250116,135200,32996625230,19510,19530,19530,19500,7162
|
|
20250116,135100,32856890250,19520,19540,19540,19520,4370
|
|
20250116,135000,32771541940,19530,19550,19550,19530,3801
|
|
20250116,134900,32697263390,19540,19540,19560,19530,3979
|
|
20250116,134800,32619500970,19540,19530,19540,19520,3763
|
|
20250116,134700,32546023120,19520,19510,19540,19510,4877
|
|
20250116,134600,32450825660,19510,19530,19540,19510,4008
|
|
20250116,134500,32372576850,19530,19530,19540,19520,3113
|
|
20250116,134400,32311787370,19530,19540,19540,19510,5460
|
|
20250116,134300,32205165660,19530,19560,19560,19530,2584
|
|
20250116,134200,32154662030,19560,19540,19560,19540,1992
|
|
20250116,134100,32115721410,19540,19540,19540,19530,1048
|
|
20250116,134000,32095248990,19530,19560,19570,19530,1766
|
|
20250116,133900,32060726610,19560,19560,19570,19550,2048
|
|
20250116,133800,32020664090,19560,19570,19580,19550,2378
|
|
20250116,133700,31974154620,19570,19560,19570,19560,760
|
|
20250116,133600,31959283540,19560,19580,19580,19560,3044
|
|
20250116,133500,31899718070,19580,19570,19580,19560,3262
|
|
20250116,133400,31835864660,19560,19550,19570,19550,3679
|
|
20250116,133300,31763927230,19550,19540,19550,19540,992
|
|
20250116,133200,31744535780,19540,19530,19550,19530,1434
|
|
20250116,133100,31716514770,19540,19520,19540,19520,848
|
|
20250116,133000,31699953580,19520,19510,19530,19500,4955
|
|
20250116,132900,31603243240,19520,19520,19520,19510,2573
|
|
20250116,132800,31553032190,19520,19520,19540,19520,1774
|
|
20250116,132700,31518394120,19530,19520,19530,19520,1405
|
|
20250116,132600,31490962570,19520,19560,19560,19520,6376
|
|
20250116,132500,31366424340,19550,19540,19560,19540,1572
|
|
20250116,132400,31335689610,19550,19540,19550,19530,1863
|
|
20250116,132300,31299281690,19540,19550,19550,19530,12334
|
|
20250116,132200,31058259740,19550,19560,19570,19550,2917
|
|
20250116,132100,31001221260,19560,19560,19570,19550,7761
|
|
20250116,132000,30849378770,19560,19560,19570,19550,1554
|
|
20250116,131900,30818982350,19560,19550,19570,19540,4580
|
|
20250116,131800,30729416240,19540,19550,19550,19540,3049
|
|
20250116,131700,30669809830,19550,19550,19550,19530,4301
|
|
20250116,131600,30585760530,19540,19540,19550,19530,1678
|
|
20250116,131500,30552979830,19540,19540,19540,19530,1607
|
|
20250116,131400,30521579860,19540,19540,19550,19530,797
|
|
20250116,131300,30506007430,19530,19530,19550,19530,1069
|
|
20250116,131200,30485121050,19540,19550,19550,19520,3004
|
|
20250116,131100,30426428540,19540,19540,19550,19540,1269
|
|
20250116,131000,30401621540,19550,19540,19550,19540,1316
|
|
20250116,130900,30375898940,19540,19530,19550,19520,1375
|
|
20250116,130800,30349031880,19530,19530,19540,19520,1099
|
|
20250116,130700,30327572630,19530,19520,19540,19520,2694
|
|
20250116,130600,30274943070,19520,19520,19520,19510,1391
|
|
20250116,130500,30247797090,19510,19520,19530,19510,2280
|
|
20250116,130400,30203294880,19520,19520,19530,19510,2080
|
|
20250116,130300,30162691520,19520,19520,19520,19510,433
|
|
20250116,130200,30154239970,19520,19520,19530,19520,1931
|
|
20250116,130100,30116541490,19520,19520,19530,19510,1434
|
|
20250116,130000,30088552030,19520,19520,19520,19510,1068
|
|
20250116,125900,30067711190,19510,19490,19520,19490,2213
|
|
20250116,125800,30024544480,19500,19490,19500,19480,4362
|
|
20250116,125700,29939535540,19500,19530,19530,19490,3019
|
|
20250116,125600,29880636070,19530,19490,19530,19490,2589
|
|
20250116,125500,29830131980,19500,19500,19510,19490,2696
|
|
20250116,125400,29777557200,19510,19510,19510,19500,960
|
|
20250116,125300,29758830280,19510,19500,19510,19490,1955
|
|
20250116,125200,29720711500,19500,19500,19500,19490,1275
|
|
20250116,125100,29695854560,19490,19510,19520,19490,3202
|
|
20250116,125000,29633408860,19520,19510,19530,19500,2970
|
|
20250116,124900,29575447260,19500,19500,19510,19490,1973
|
|
20250116,124800,29536978540,19500,19490,19500,19470,2951
|
|
20250116,124700,29479462660,19490,19470,19490,19470,29828
|
|
20250116,124600,28898138430,19470,19480,19490,19470,2673
|
|
20250116,124500,28846069570,19480,19480,19490,19470,2131
|
|
20250116,124400,28804558470,19480,19470,19480,19470,1229
|
|
20250116,124300,28780624550,19470,19480,19480,19470,2448
|
|
20250116,124200,28732945330,19480,19470,19490,19470,2094
|
|
20250116,124100,28692147080,19490,19490,19500,19470,3799
|
|
20250116,124000,28618149630,19490,19490,19500,19480,3288
|
|
20250116,123900,28554082610,19500,19500,19510,19490,1568
|
|
20250116,123800,28523502010,19500,19500,19510,19480,1520
|
|
20250116,123700,28493869070,19490,19500,19510,19490,1256
|
|
20250116,123600,28469375250,19500,19490,19510,19490,1840
|
|
20250116,123500,28433507010,19500,19490,19510,19490,2169
|
|
20250116,123400,28391200860,19490,19480,19500,19470,4616
|
|
20250116,123300,28301260650,19470,19480,19480,19470,684
|
|
20250116,123200,28287940980,19480,19480,19480,19470,2813
|
|
20250116,123100,28233154150,19470,19480,19490,19470,3959
|
|
20250116,123000,28156043040,19490,19500,19500,19480,1853
|
|
20250116,122900,28119924970,19500,19490,19510,19480,2442
|
|
20250116,122800,28072316050,19480,19490,19530,19480,3606
|
|
20250116,122700,28002020500,19490,19510,19520,19490,2105
|
|
20250116,122600,27960967310,19510,19470,19510,19460,3183
|
|
20250116,122500,27898926670,19470,19460,19470,19450,1521
|
|
20250116,122400,27869325010,19460,19450,19460,19440,1717
|
|
20250116,122300,27835931890,19450,19460,19480,19430,23701
|
|
20250116,122200,27375076610,19480,19460,19480,19460,7480
|
|
20250116,122100,27229471240,19470,19490,19490,19460,12452
|
|
20250116,122000,26987006120,19490,19510,19520,19480,17711
|
|
20250116,121900,26641665480,19520,19550,19550,19520,8707
|
|
20250116,121800,26471616960,19550,19580,19590,19550,4187
|
|
20250116,121700,26389684940,19580,19580,19590,19570,1294
|
|
20250116,121600,26364350320,19590,19580,19590,19570,1444
|
|
20250116,121500,26336077890,19570,19560,19580,19560,1957
|
|
20250116,121400,26297772100,19570,19560,19580,19560,1898
|
|
20250116,121300,26260627740,19580,19580,19580,19570,1269
|
|
20250116,121200,26235787690,19580,19560,19580,19550,3466
|
|
20250116,121100,26167989180,19560,19570,19580,19550,1643
|
|
20250116,121000,26135847970,19570,19560,19570,19560,2086
|
|
20250116,120900,26095031380,19560,19570,19580,19560,1691
|
|
20250116,120800,26061938310,19560,19580,19580,19550,3242
|
|
20250116,120700,25998504970,19580,19570,19580,19570,1890
|
|
20250116,120600,25961510980,19570,19590,19590,19560,5480
|
|
20250116,120500,25854218110,19590,19570,19590,19560,2760
|
|
20250116,120400,25800172320,19570,19570,19570,19550,2448
|
|
20250116,120300,25752286960,19570,19560,19580,19550,2655
|
|
20250116,120200,25700329530,19560,19560,19570,19550,2615
|
|
20250116,120100,25649183700,19550,19550,19560,19540,1001
|
|
20250116,120000,25629616210,19550,19540,19560,19530,3771
|
|
20250116,115900,25555910360,19520,19530,19550,19520,4057
|
|
20250116,115800,25476663530,19530,19540,19550,19520,3330
|
|
20250116,115700,25411604000,19540,19530,19540,19520,2855
|
|
20250116,115600,25355838580,19530,19540,19550,19530,5499
|
|
20250116,115500,25248428050,19540,19540,19550,19540,4866
|
|
20250116,115400,25153337600,19550,19550,19550,19540,924
|
|
20250116,115300,25135277020,19550,19550,19560,19540,2329
|
|
20250116,115200,25089748570,19550,19560,19560,19550,2115
|
|
20250116,115100,25048398990,19550,19560,19580,19550,2192
|
|
20250116,115000,25005505790,19550,19570,19580,19550,1313
|
|
20250116,114900,24979829780,19570,19570,19580,19560,1922
|
|
20250116,114800,24942224400,19580,19540,19590,19540,2163
|
|
20250116,114700,24899903700,19550,19550,19560,19540,1732
|
|
20250116,114600,24866049250,19550,19560,19560,19540,3118
|
|
20250116,114500,24805086730,19570,19560,19600,19550,12082
|
|
20250116,114400,24568560190,19570,19600,19600,19560,6633
|
|
20250116,114300,24438669110,19600,19610,19610,19590,2215
|
|
20250116,114200,24395259870,19600,19600,19610,19580,8204
|
|
20250116,114100,24234525280,19600,19590,19600,19580,5376
|
|
20250116,114000,24129171200,19580,19580,19600,19580,3309
|
|
20250116,113900,24064356680,19580,19580,19590,19580,3954
|
|
20250116,113800,23986931320,19580,19580,19580,19570,3410
|
|
20250116,113700,23920176450,19580,19570,19580,19560,2214
|
|
20250116,113600,23876849220,19560,19570,19570,19560,2086
|
|
20250116,113500,23836040070,19570,19550,19570,19540,3025
|
|
20250116,113400,23776891110,19550,19540,19550,19540,3403
|
|
20250116,113300,23710375140,19540,19540,19540,19530,1612
|
|
20250116,113200,23678880150,19540,19530,19540,19530,2187
|
|
20250116,113100,23636154640,19540,19530,19540,19520,1084
|
|
20250116,113000,23614981420,19530,19530,19540,19520,1854
|
|
20250116,112900,23578766080,19530,19520,19530,19520,2000
|
|
20250116,112800,23539712840,19530,19530,19530,19520,1202
|
|
20250116,112700,23516243450,19520,19530,19540,19520,1341
|
|
20250116,112600,23490055730,19520,19540,19540,19520,3576
|
|
20250116,112500,23420217050,19530,19540,19540,19520,1739
|
|
20250116,112400,23386258170,19520,19530,19550,19520,5075
|
|
20250116,112300,23287137580,19530,19520,19530,19510,2503
|
|
20250116,112200,23238277170,19510,19520,19530,19510,3408
|
|
20250116,112100,23171746960,19520,19510,19520,19510,2903
|
|
20250116,112000,23115097150,19510,19520,19530,19510,2285
|
|
20250116,111900,23070495830,19530,19530,19540,19520,1284
|
|
20250116,111800,23045418380,19530,19530,19540,19520,4802
|
|
20250116,111700,22951631860,19540,19530,19540,19530,1540
|
|
20250116,111600,22921551020,19530,19540,19550,19520,2677
|
|
20250116,111500,22869243930,19540,19530,19540,19530,2565
|
|
20250116,111400,22819136000,19540,19530,19540,19520,1015
|
|
20250116,111300,22799312450,19540,19530,19540,19520,2545
|
|
20250116,111200,22749598170,19530,19520,19540,19520,2826
|
|
20250116,111100,22694413010,19530,19530,19540,19520,1547
|
|
20250116,111000,22664197350,19530,19510,19540,19510,4075
|
|
20250116,110900,22584622430,19520,19510,19520,19510,1325
|
|
20250116,110800,22558762900,19510,19510,19520,19510,2347
|
|
20250116,110700,22512965130,19510,19510,19530,19500,3370
|
|
20250116,110600,22447224030,19500,19530,19530,19500,7282
|
|
20250116,110500,22305079610,19540,19520,19540,19520,1976
|
|
20250116,110400,22266484220,19530,19510,19530,19510,5685
|
|
20250116,110300,22155530710,19520,19530,19540,19510,4021
|
|
20250116,110200,22077037140,19520,19520,19530,19510,4787
|
|
20250116,110100,21983592780,19510,19480,19520,19480,6656
|
|
20250116,110000,21853816290,19480,19460,19490,19460,3664
|
|
20250116,105900,21782433410,19460,19450,19480,19450,4458
|
|
20250116,105800,21695685910,19450,19480,19490,19450,8674
|
|
20250116,105700,21526859830,19480,19470,19490,19460,3664
|
|
20250116,105600,21455501580,19470,19470,19470,19460,3678
|
|
20250116,105500,21383908600,19460,19480,19490,19460,6863
|
|
20250116,105400,21250277170,19490,19470,19490,19450,4530
|
|
20250116,105300,21162039210,19460,19480,19490,19440,16147
|
|
20250116,105200,20847836490,19480,19470,19480,19450,2311
|
|
20250116,105100,20802850310,19470,19470,19490,19440,14301
|
|
20250116,105000,20524475960,19470,19480,19490,19460,7605
|
|
20250116,104900,20376342590,19480,19500,19500,19480,11070
|
|
20250116,104800,20160602210,19500,19560,19560,19500,29851
|
|
20250116,104700,19578065410,19550,19550,19560,19550,1961
|
|
20250116,104600,19539723990,19550,19560,19570,19550,10717
|
|
20250116,104500,19330130960,19560,19590,19590,19550,13280
|
|
20250116,104400,19070213390,19590,19590,19600,19590,4064
|
|
20250116,104300,18990597700,19590,19610,19610,19580,12733
|
|
20250116,104200,18741211980,19610,19610,19620,19590,5391
|
|
20250116,104100,18635534420,19610,19650,19650,19600,7813
|
|
20250116,104000,18482176380,19650,19630,19650,19630,2801
|
|
20250116,103900,18427165240,19640,19640,19660,19640,2049
|
|
20250116,103800,18386912470,19650,19660,19670,19640,2193
|
|
20250116,103700,18343820910,19660,19670,19680,19650,3626
|
|
20250116,103600,18272504580,19670,19600,19670,19600,5713
|
|
20250116,103500,18160285760,19600,19620,19630,19590,26729
|
|
20250116,103400,17636213970,19630,19640,19640,19620,5200
|
|
20250116,103300,17534140970,19650,19640,19650,19640,1369
|
|
20250116,103200,17507248830,19630,19660,19670,19630,8088
|
|
20250116,103100,17348358790,19670,19660,19670,19650,4409
|
|
20250116,103000,17261700010,19660,19680,19680,19660,2866
|
|
20250116,102900,17205320290,19670,19650,19670,19650,2854
|
|
20250116,102800,17149196610,19650,19640,19660,19640,4830
|
|
20250116,102700,17054290580,19650,19650,19670,19630,10753
|
|
20250116,102600,16843021820,19660,19680,19680,19650,13602
|
|
20250116,102500,16575570430,19680,19680,19690,19670,2783
|
|
20250116,102400,16520808490,19680,19680,19700,19680,6671
|
|
20250116,102300,16389495200,19680,19700,19710,19680,6519
|
|
20250116,102200,16261119300,19700,19720,19720,19700,2011
|
|
20250116,102100,16221485790,19720,19700,19720,19690,4450
|
|
20250116,102000,16133796790,19700,19720,19720,19690,6565
|
|
20250116,101900,16004440540,19710,19720,19730,19710,1671
|
|
20250116,101800,15971491090,19710,19700,19730,19700,3710
|
|
20250116,101700,15898371850,19700,19720,19720,19700,7646
|
|
20250116,101600,15747657630,19720,19730,19740,19720,3087
|
|
20250116,101500,15686756970,19730,19730,19750,19720,2485
|
|
20250116,101400,15637726450,19750,19710,19750,19710,3006
|
|
20250116,101300,15578431340,19710,19720,19730,19690,8295
|
|
20250116,101200,15414965310,19720,19710,19740,19700,10006
|
|
20250116,101100,15217793420,19720,19740,19770,19710,24522
|
|
20250116,101000,14734153500,19740,19750,19760,19730,14023
|
|
20250116,100900,14457309450,19760,19770,19790,19750,8854
|
|
20250116,100800,14282342080,19770,19790,19790,19770,3013
|
|
20250116,100700,14222749580,19770,19780,19800,19770,3624
|
|
20250116,100600,14151077600,19770,19790,19800,19770,4260
|
|
20250116,100500,14066787320,19790,19790,19800,19780,3415
|
|
20250116,100400,13999221050,19790,19790,19800,19780,2807
|
|
20250116,100300,13943664370,19790,19780,19800,19780,3840
|
|
20250116,100200,13867683190,19780,19800,19810,19780,8449
|
|
20250116,100100,13700483860,19800,19830,19840,19800,6109
|
|
20250116,100000,13579447360,19830,19820,19840,19810,5560
|
|
20250116,095900,13469214640,19820,19830,19840,19820,3339
|
|
20250116,095800,13402989480,19830,19820,19830,19810,2357
|
|
20250116,095700,13356268110,19820,19830,19850,19810,8749
|
|
20250116,095600,13182829120,19830,19850,19860,19830,5523
|
|
20250116,095500,13073232560,19850,19860,19870,19850,2019
|
|
20250116,095400,13033130760,19860,19870,19880,19860,3806
|
|
20250116,095300,12957483670,19870,19890,19890,19840,14580
|
|
20250116,095200,12667751540,19890,19880,19890,19870,14243
|
|
20250116,095100,12384517870,19870,19820,19880,19820,12273
|
|
20250116,095000,12140841190,19820,19810,19840,19810,1896
|
|
20250116,094900,12103247730,19810,19830,19840,19810,13087
|
|
20250116,094800,11843775260,19830,19820,19830,19820,4258
|
|
20250116,094700,11759349250,19830,19820,19830,19810,3787
|
|
20250116,094600,11684264460,19820,19830,19830,19810,4463
|
|
20250116,094500,11595817490,19830,19800,19830,19790,8740
|
|
20250116,094400,11422652920,19790,19810,19810,19790,3839
|
|
20250116,094300,11346640140,19810,19810,19810,19800,3375
|
|
20250116,094200,11279785280,19810,19800,19810,19790,12179
|
|
20250116,094100,11038611150,19800,19800,19800,19790,2720
|
|
20250116,094000,10984758960,19800,19760,19800,19760,9345
|
|
20250116,093900,10799879040,19770,19780,19780,19760,1990
|
|
20250116,093800,10760540250,19770,19780,19780,19770,2125
|
|
20250116,093700,10718519060,19770,19760,19790,19750,5735
|
|
20250116,093600,10605166920,19760,19750,19770,19740,2960
|
|
20250116,093500,10546668310,19760,19780,19790,19750,13955
|
|
20250116,093400,10270846130,19790,19780,19790,19780,3239
|
|
20250116,093300,10206772100,19780,19780,19790,19770,2037
|
|
20250116,093200,10166473540,19780,19790,19800,19770,7223
|
|
20250116,093100,10023600130,19790,19800,19800,19790,2070
|
|
20250116,093000,9982631980,19800,19790,19800,19790,5080
|
|
20250116,092900,9882071500,19790,19800,19800,19780,5084
|
|
20250116,092800,9781451330,19790,19800,19810,19790,3959
|
|
20250116,092700,9703055800,19800,19790,19810,19790,4046
|
|
20250116,092600,9622950780,19800,19780,19800,19760,7886
|
|
20250116,092500,9466928970,19770,19750,19790,19750,9812
|
|
20250116,092400,9272965540,19750,19720,19760,19720,19422
|
|
20250116,092300,8889785610,19720,19740,19740,19720,15006
|
|
20250116,092200,8593674120,19750,19770,19780,19740,5481
|
|
20250116,092100,8485380030,19770,19770,19780,19730,27027
|
|
20250116,092000,7951519420,19770,19800,19800,19770,8430
|
|
20250116,091900,7784745710,19800,19810,19810,19790,6344
|
|
20250116,091800,7659121690,19800,19790,19830,19790,18608
|
|
20250116,091700,7290648520,19780,19820,19820,19770,11734
|
|
20250116,091600,7058419880,19820,19830,19860,19810,12855
|
|
20250116,091500,6803284560,19830,19820,19840,19790,13336
|
|
20250116,091400,6539057020,19810,19820,19830,19810,13134
|
|
20250116,091300,6278795600,19820,19840,19840,19810,15146
|
|
20250116,091200,5978506300,19840,19830,19860,19820,13110
|
|
20250116,091100,5718376290,19840,19790,19840,19790,13576
|
|
20250116,091000,5449319370,19800,19800,19810,19760,17512
|
|
20250116,090900,5102741790,19800,19790,19820,19780,4770
|
|
20250116,090800,5008268910,19790,19800,19810,19780,6987
|
|
20250116,090700,4869973490,19800,19810,19830,19770,17624
|
|
20250116,090600,4520946490,19810,19780,19830,19770,21646
|
|
20250116,090500,4092362440,19780,19810,19820,19780,14580
|
|
20250116,090400,3803653320,19810,19770,19840,19760,12649
|
|
20250116,090300,3553166790,19760,19840,19880,19760,25416
|
|
20250116,090200,3049831690,19840,19810,19930,19800,19112
|
|
20250116,090100,2670079620,19800,19800,19870,19730,40110
|
|
20250116,090000,1876771510,19800,19920,19930,19740,94345
|