599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185600,101377706600,19170,19170,19170,19170,148744
|
|
20250122,185500,101377706600,19170,19170,19170,19170,0
|
|
20250122,185400,101377706600,19170,19170,19170,19170,0
|
|
20250122,185300,101377706600,19170,19170,19170,19170,0
|
|
20250122,185200,101377706600,19170,19170,19170,19170,0
|
|
20250122,185100,101377706600,19170,19170,19170,19170,0
|
|
20250122,185000,101377706600,19170,19170,19170,19170,0
|
|
20250122,184900,101377706600,19170,19170,19170,19170,0
|
|
20250122,184800,101377706600,19170,19170,19170,19170,0
|
|
20250122,184700,101377706600,19170,19170,19170,19170,0
|
|
20250122,184600,101377706600,19170,19170,19170,19170,0
|
|
20250122,184500,101377706600,19170,19170,19170,19170,0
|
|
20250122,184400,101377706600,19170,19170,19170,19170,0
|
|
20250122,184300,101377706600,19170,19170,19170,19170,0
|
|
20250122,184200,101377706600,19170,19170,19170,19170,0
|
|
20250122,184100,101377706600,19170,19170,19170,19170,0
|
|
20250122,184000,101377706600,19170,19170,19170,19170,0
|
|
20250122,183900,101377706600,19170,19170,19170,19170,0
|
|
20250122,183800,101377706600,19170,19170,19170,19170,0
|
|
20250122,183700,101377706600,19170,19170,19170,19170,0
|
|
20250122,183600,101377706600,19170,19170,19170,19170,0
|
|
20250122,183500,101377706600,19170,19170,19170,19170,0
|
|
20250122,183400,101377706600,19170,19170,19170,19170,0
|
|
20250122,183300,101377706600,19170,19170,19170,19170,0
|
|
20250122,183200,101377706600,19170,19170,19170,19170,0
|
|
20250122,183100,101377706600,19170,19170,19170,19170,0
|
|
20250122,183000,101377706600,19170,19170,19170,19170,0
|
|
20250122,182900,101377706600,19170,19170,19170,19170,0
|
|
20250122,182800,101377706600,19170,19170,19170,19170,0
|
|
20250122,182700,101377706600,19170,19170,19170,19170,0
|
|
20250122,182600,101377706600,19170,19170,19170,19170,148744
|
|
20250122,182500,101377706600,19170,19170,19170,19170,0
|
|
20250122,182400,101377706600,19170,19170,19170,19170,0
|
|
20250122,182300,101377706600,19170,19170,19170,19170,0
|
|
20250122,182200,101377706600,19170,19170,19170,19170,0
|
|
20250122,182100,101377706600,19170,19170,19170,19170,0
|
|
20250122,182000,101377706600,19170,19170,19170,19170,0
|
|
20250122,181900,101377706600,19170,19170,19170,19170,0
|
|
20250122,181800,101377706600,19170,19170,19170,19170,0
|
|
20250122,181700,101377706600,19170,19170,19170,19170,0
|
|
20250122,181600,101377706600,19170,19170,19170,19170,0
|
|
20250122,181500,101377706600,19170,19170,19170,19170,0
|
|
20250122,181400,101377706600,19170,19170,19170,19170,0
|
|
20250122,181300,101377706600,19170,19170,19170,19170,0
|
|
20250122,181200,101377706600,19170,19170,19170,19170,0
|
|
20250122,181100,101377706600,19170,19170,19170,19170,0
|
|
20250122,181000,101377706600,19170,19170,19170,19170,0
|
|
20250122,180900,101377706600,19170,19170,19170,19170,0
|
|
20250122,180800,101377706600,19170,19170,19170,19170,0
|
|
20250122,180700,101377706600,19170,19170,19170,19170,0
|
|
20250122,180600,101377706600,19170,19170,19170,19170,0
|
|
20250122,180500,101377706600,19170,19170,19170,19170,0
|
|
20250122,180400,101377706600,19170,19170,19170,19170,0
|
|
20250122,180300,101377706600,19170,19170,19170,19170,0
|
|
20250122,180200,101377706600,19170,19170,19170,19170,0
|
|
20250122,180100,101377706600,19170,19170,19170,19170,0
|
|
20250122,180000,101377706600,19170,19170,19170,19170,0
|
|
20250122,175900,101377706600,19170,19170,19170,19170,0
|
|
20250122,175800,101377706600,19170,19170,19170,19170,0
|
|
20250122,175700,101377706600,19170,19170,19170,19170,0
|
|
20250122,175600,101377706600,19170,19170,19170,19170,148744
|
|
20250122,175500,101377706600,19170,19170,19170,19170,0
|
|
20250122,175400,101377706600,19170,19170,19170,19170,0
|
|
20250122,175300,101377706600,19170,19170,19170,19170,0
|
|
20250122,175200,101377706600,19170,19170,19170,19170,0
|
|
20250122,175100,101377706600,19170,19170,19170,19170,0
|
|
20250122,175000,101377706600,19170,19170,19170,19170,0
|
|
20250122,174900,101377706600,19170,19170,19170,19170,0
|
|
20250122,174800,101377706600,19170,19170,19170,19170,0
|
|
20250122,174700,101377706600,19170,19170,19170,19170,0
|
|
20250122,174600,101377706600,19170,19170,19170,19170,0
|
|
20250122,174500,101377706600,19170,19170,19170,19170,0
|
|
20250122,174400,101377706600,19170,19170,19170,19170,0
|
|
20250122,174300,101377706600,19170,19170,19170,19170,0
|
|
20250122,174200,101377706600,19170,19170,19170,19170,0
|
|
20250122,174100,101377706600,19170,19170,19170,19170,0
|
|
20250122,174000,101377706600,19170,19170,19170,19170,0
|
|
20250122,173900,101377706600,19170,19170,19170,19170,0
|
|
20250122,173800,101377706600,19170,19170,19170,19170,0
|
|
20250122,173700,101377706600,19170,19170,19170,19170,0
|
|
20250122,173600,101377706600,19170,19170,19170,19170,0
|
|
20250122,173500,101377706600,19170,19170,19170,19170,0
|
|
20250122,173400,101377706600,19170,19170,19170,19170,0
|
|
20250122,173300,101377706600,19170,19170,19170,19170,0
|
|
20250122,173200,101377706600,19170,19170,19170,19170,0
|
|
20250122,173100,101377706600,19170,19170,19170,19170,0
|
|
20250122,173000,101377706600,19170,19170,19170,19170,0
|
|
20250122,172900,101377706600,19170,19170,19170,19170,0
|
|
20250122,172800,101377706600,19170,19170,19170,19170,0
|
|
20250122,172700,101377706600,19170,19170,19170,19170,0
|
|
20250122,172600,101377706600,19170,19170,19170,19170,148744
|
|
20250122,172500,101377706600,19170,19170,19170,19170,0
|
|
20250122,172400,101377706600,19170,19170,19170,19170,0
|
|
20250122,172300,101377706600,19170,19170,19170,19170,0
|
|
20250122,172200,101377706600,19170,19170,19170,19170,0
|
|
20250122,172100,101377706600,19170,19170,19170,19170,0
|
|
20250122,172000,101377706600,19170,19170,19170,19170,0
|
|
20250122,171900,101377706600,19170,19170,19170,19170,0
|
|
20250122,171800,101377706600,19170,19170,19170,19170,0
|
|
20250122,171700,101377706600,19170,19170,19170,19170,0
|
|
20250122,171600,101377706600,19170,19170,19170,19170,0
|
|
20250122,171500,101377706600,19170,19170,19170,19170,0
|
|
20250122,171400,101377706600,19170,19170,19170,19170,0
|
|
20250122,171300,101377706600,19170,19170,19170,19170,0
|
|
20250122,171200,101377706600,19170,19170,19170,19170,0
|
|
20250122,171100,101377706600,19170,19170,19170,19170,0
|
|
20250122,171000,101377706600,19170,19170,19170,19170,0
|
|
20250122,170900,101377706600,19170,19170,19170,19170,0
|
|
20250122,170800,101377706600,19170,19170,19170,19170,0
|
|
20250122,170700,101377706600,19170,19170,19170,19170,0
|
|
20250122,170600,101377706600,19170,19170,19170,19170,0
|
|
20250122,170500,101377706600,19170,19170,19170,19170,0
|
|
20250122,170400,101377706600,19170,19170,19170,19170,0
|
|
20250122,170300,101377706600,19170,19170,19170,19170,0
|
|
20250122,170200,101377706600,19170,19170,19170,19170,0
|
|
20250122,170100,101377706600,19170,19170,19170,19170,0
|
|
20250122,170000,101377706600,19170,19170,19170,19170,0
|
|
20250122,165900,101377706600,19170,19170,19170,19170,0
|
|
20250122,165800,101377706600,19170,19170,19170,19170,0
|
|
20250122,165700,101377706600,19170,19170,19170,19170,0
|
|
20250122,165600,101377706600,19170,19170,19170,19170,148744
|
|
20250122,165500,101377706600,19170,19170,19170,19170,0
|
|
20250122,165400,101377706600,19170,19170,19170,19170,0
|
|
20250122,165300,101377706600,19170,19170,19170,19170,0
|
|
20250122,165200,101377706600,19170,19170,19170,19170,0
|
|
20250122,165100,101377706600,19170,19170,19170,19170,0
|
|
20250122,165000,101377706600,19170,19170,19170,19170,0
|
|
20250122,164900,101377706600,19170,19170,19170,19170,0
|
|
20250122,164800,101377706600,19170,19170,19170,19170,0
|
|
20250122,164700,101377706600,19170,19170,19170,19170,0
|
|
20250122,164600,101377706600,19170,19170,19170,19170,0
|
|
20250122,164500,101377706600,19170,19170,19170,19170,0
|
|
20250122,164400,101377706600,19170,19170,19170,19170,0
|
|
20250122,164300,101377706600,19170,19170,19170,19170,0
|
|
20250122,164200,101377706600,19170,19170,19170,19170,0
|
|
20250122,164100,101377706600,19170,19170,19170,19170,0
|
|
20250122,164000,101377706600,19170,19170,19170,19170,0
|
|
20250122,163900,101377706600,19170,19170,19170,19170,0
|
|
20250122,163800,101377706600,19170,19170,19170,19170,0
|
|
20250122,163700,101377706600,19170,19170,19170,19170,0
|
|
20250122,163600,101377706600,19170,19170,19170,19170,0
|
|
20250122,163500,101377706600,19170,19170,19170,19170,0
|
|
20250122,163400,101377706600,19170,19170,19170,19170,0
|
|
20250122,163300,101377706600,19170,19170,19170,19170,0
|
|
20250122,163200,101377706600,19170,19170,19170,19170,0
|
|
20250122,163100,101377706600,19170,19170,19170,19170,0
|
|
20250122,163000,101377706600,19170,19170,19170,19170,0
|
|
20250122,162900,101377706600,19170,19170,19170,19170,0
|
|
20250122,162800,101377706600,19170,19170,19170,19170,0
|
|
20250122,162700,101377706600,19170,19170,19170,19170,0
|
|
20250122,162600,101377706600,19170,19170,19170,19170,148744
|
|
20250122,162500,101377706600,19170,19170,19170,19170,0
|
|
20250122,162400,101377706600,19170,19170,19170,19170,0
|
|
20250122,162300,101377706600,19170,19170,19170,19170,0
|
|
20250122,162200,101377706600,19170,19170,19170,19170,0
|
|
20250122,162100,101377706600,19170,19170,19170,19170,0
|
|
20250122,162000,101377706600,19170,19170,19170,19170,0
|
|
20250122,161900,101377706600,19170,19170,19170,19170,0
|
|
20250122,161800,101377706600,19170,19170,19170,19170,0
|
|
20250122,161700,101377706600,19170,19170,19170,19170,0
|
|
20250122,161600,101377706600,19170,19170,19170,19170,0
|
|
20250122,161500,101377706600,19170,19170,19170,19170,0
|
|
20250122,161400,101377706600,19170,19170,19170,19170,0
|
|
20250122,161300,101377706600,19170,19170,19170,19170,0
|
|
20250122,161200,101377706600,19170,19170,19170,19170,0
|
|
20250122,161100,101377706600,19170,19170,19170,19170,0
|
|
20250122,161000,101377706600,19170,19170,19170,19170,0
|
|
20250122,160900,101377706600,19170,19170,19170,19170,0
|
|
20250122,160800,101377706600,19170,19170,19170,19170,0
|
|
20250122,160700,101377706600,19170,19170,19170,19170,0
|
|
20250122,160600,101377706600,19170,19170,19170,19170,0
|
|
20250122,160500,101377706600,19170,19170,19170,19170,0
|
|
20250122,160400,101377706600,19170,19170,19170,19170,0
|
|
20250122,160300,101377706600,19170,19170,19170,19170,0
|
|
20250122,160200,101377706600,19170,19170,19170,19170,0
|
|
20250122,160100,101377706600,19170,19170,19170,19170,0
|
|
20250122,160000,101377706600,19170,19170,19170,19170,0
|
|
20250122,155900,101377706600,19170,19170,19170,19170,0
|
|
20250122,155800,101377706600,19170,19170,19170,19170,0
|
|
20250122,155700,101377706600,19170,19170,19170,19170,0
|
|
20250122,155600,101377706600,19170,19170,19170,19170,148744
|
|
20250122,155500,101377706600,19170,19170,19170,19170,0
|
|
20250122,155400,101377706600,19170,19170,19170,19170,0
|
|
20250122,155300,101377706600,19170,19170,19170,19170,0
|
|
20250122,155200,101377706600,19170,19170,19170,19170,0
|
|
20250122,155100,101377706600,19170,19170,19170,19170,0
|
|
20250122,155000,101377706600,19170,19170,19170,19170,0
|
|
20250122,154900,101377706600,19170,19170,19170,19170,0
|
|
20250122,154800,101377706600,19170,19170,19170,19170,0
|
|
20250122,154700,101377706600,19170,19170,19170,19170,0
|
|
20250122,154600,101377706600,19170,19170,19170,19170,0
|
|
20250122,154500,101377706600,19170,19170,19170,19170,0
|
|
20250122,154400,101377706600,19170,19170,19170,19170,0
|
|
20250122,154300,101377706600,19170,19170,19170,19170,0
|
|
20250122,154200,101377706600,19170,19170,19170,19170,0
|
|
20250122,154100,101377706600,19170,19170,19170,19170,0
|
|
20250122,154000,101377706600,19170,19170,19170,19170,0
|
|
20250122,153900,101377706600,19170,19170,19170,19170,0
|
|
20250122,153800,101377706600,19170,19170,19170,19170,0
|
|
20250122,153700,101377706600,19170,19170,19170,19170,0
|
|
20250122,153600,101377706600,19170,19170,19170,19170,0
|
|
20250122,153500,101377706600,19170,19170,19170,19170,0
|
|
20250122,153400,101377706600,19170,19170,19170,19170,0
|
|
20250122,153300,101377706600,19170,19170,19170,19170,0
|
|
20250122,153200,101377706600,19170,19170,19170,19170,0
|
|
20250122,153100,101377706600,19170,19170,19170,19170,0
|
|
20250122,153000,101377706600,19170,19170,19170,19170,148744
|
|
20250122,152900,98526284120,19220,19220,19220,19220,0
|
|
20250122,152800,98526284120,19220,19220,19220,19220,0
|
|
20250122,152700,98526284120,19220,19220,19220,19220,0
|
|
20250122,152600,98526284120,19220,19220,19220,19220,0
|
|
20250122,152500,98526284120,19220,19220,19220,19220,0
|
|
20250122,152400,98526284120,19220,19220,19220,19220,0
|
|
20250122,152300,98526284120,19220,19220,19220,19220,0
|
|
20250122,152200,98526284120,19220,19220,19220,19220,0
|
|
20250122,152100,98526284120,19220,19220,19220,19220,0
|
|
20250122,152000,98526284120,19220,19220,19220,19220,0
|
|
20250122,151900,98526284120,19220,19280,19290,19190,65397
|
|
20250122,151800,97269095720,19280,19230,19280,19220,38808
|
|
20250122,151700,96522093400,19220,19240,19240,19210,21311
|
|
20250122,151600,96112299400,19240,19230,19260,19220,18223
|
|
20250122,151500,95761661540,19240,19260,19260,19220,24541
|
|
20250122,151400,95289649900,19250,19270,19280,19240,34959
|
|
20250122,151300,94616137570,19260,19240,19270,19230,22242
|
|
20250122,151200,94187878610,19240,19230,19270,19230,16664
|
|
20250122,151100,93867172750,19240,19290,19290,19230,35170
|
|
20250122,151000,93189757350,19290,19270,19290,19260,18127
|
|
20250122,150900,92840360660,19270,19240,19270,19230,16491
|
|
20250122,150800,92522947930,19240,19230,19270,19200,45882
|
|
20250122,150700,91641031050,19220,19290,19320,19220,38229
|
|
20250122,150600,90904157870,19290,19300,19310,19260,26072
|
|
20250122,150500,90401548740,19310,19340,19350,19270,35445
|
|
20250122,150400,89717125350,19340,19380,19390,19330,43706
|
|
20250122,150300,88871201850,19390,19350,19440,19330,79121
|
|
20250122,150200,87337730630,19340,19330,19390,19300,36239
|
|
20250122,150100,86636925230,19330,19240,19340,19230,54566
|
|
20250122,150000,85585631070,19240,19240,19290,19230,59838
|
|
20250122,145900,84433699550,19250,19380,19400,19220,66103
|
|
20250122,145800,83157257120,19390,19340,19430,19310,149745
|
|
20250122,145700,80256106380,19330,19300,19340,19280,55132
|
|
20250122,145600,79191277250,19300,19200,19310,19190,76342
|
|
20250122,145500,77719284470,19190,19170,19220,19120,61785
|
|
20250122,145400,76535236180,19180,19250,19280,19160,40407
|
|
20250122,145300,75758555900,19230,19270,19310,19200,47237
|
|
20250122,145200,74848196370,19260,19190,19280,19150,30822
|
|
20250122,145100,74256067930,19200,19340,19350,19190,66814
|
|
20250122,145000,72969324030,19340,19260,19350,19220,98310
|
|
20250122,144900,71072866780,19260,19180,19260,19090,93648
|
|
20250122,144800,69276916450,19180,19250,19310,19180,85706
|
|
20250122,144700,67629243580,19250,19310,19400,19240,113015
|
|
20250122,144600,65444476310,19320,19400,19440,19210,106467
|
|
20250122,144500,63388688980,19400,19590,19620,19340,141499
|
|
20250122,144400,60633814590,19590,19510,19800,19470,357087
|
|
20250122,144300,53624812510,19510,19280,19560,19280,385585
|
|
20250122,144200,46131987450,19290,19240,19400,19060,221491
|
|
20250122,144100,41869849240,19230,19080,19450,19050,321610
|
|
20250122,144000,35692630880,19090,18830,19100,18780,227118
|
|
20250122,143900,31383940000,18830,18710,18900,18700,143136
|
|
20250122,143800,28689030990,18710,18690,18770,18630,133739
|
|
20250122,143700,26186004180,18690,18520,18690,18510,94243
|
|
20250122,143600,24432220240,18510,18470,18510,18430,59484
|
|
20250122,143500,23333227600,18470,18420,18490,18420,38403
|
|
20250122,143400,22624292050,18420,18390,18420,18370,26870
|
|
20250122,143300,22130073200,18390,18380,18400,18380,16890
|
|
20250122,143200,21819466720,18380,18340,18390,18330,34571
|
|
20250122,143100,21184673900,18350,18330,18350,18320,19820
|
|
20250122,143000,20821152650,18330,18330,18340,18320,2955
|
|
20250122,142900,20766982030,18320,18300,18330,18300,7511
|
|
20250122,142800,20629396780,18300,18300,18310,18300,1718
|
|
20250122,142700,20597945230,18300,18320,18330,18290,3231
|
|
20250122,142600,20538780000,18310,18320,18320,18310,2504
|
|
20250122,142500,20492913040,18310,18300,18320,18300,4188
|
|
20250122,142400,20416237080,18300,18330,18340,18250,7494
|
|
20250122,142300,20279001090,18330,18330,18340,18320,6144
|
|
20250122,142200,20166343380,18340,18230,18340,18230,49057
|
|
20250122,142100,19268605840,18240,18230,18240,18220,1980
|
|
20250122,142000,19232503610,18220,18230,18230,18220,2440
|
|
20250122,141900,19188024460,18230,18240,18240,18220,4892
|
|
20250122,141800,19098821650,18250,18240,18250,18240,1194
|
|
20250122,141700,19077034380,18250,18250,18250,18240,1416
|
|
20250122,141600,19051194320,18250,18240,18250,18230,1890
|
|
20250122,141500,19016722130,18240,18230,18240,18230,593
|
|
20250122,141400,19005908460,18240,18240,18240,18230,1033
|
|
20250122,141300,18987069320,18230,18240,18240,18230,1022
|
|
20250122,141200,18968431350,18240,18250,18250,18220,3328
|
|
20250122,141100,18907746180,18250,18250,18250,18240,1428
|
|
20250122,141000,18881693670,18240,18250,18260,18240,1714
|
|
20250122,140900,18850416610,18250,18260,18270,18250,1703
|
|
20250122,140800,18819323270,18260,18250,18270,18240,2003
|
|
20250122,140700,18782756150,18250,18280,18280,18250,13209
|
|
20250122,140600,18541430870,18280,18280,18280,18270,1196
|
|
20250122,140500,18519570260,18280,18280,18280,18270,2211
|
|
20250122,140400,18479157040,18280,18280,18280,18270,2237
|
|
20250122,140300,18438266330,18280,18270,18280,18260,4356
|
|
20250122,140200,18358666960,18270,18260,18270,18260,2552
|
|
20250122,140100,18312043210,18260,18260,18270,18260,1481
|
|
20250122,140000,18284988070,18270,18260,18270,18260,6028
|
|
20250122,135900,18174895510,18260,18240,18260,18240,1033
|
|
20250122,135800,18156042930,18250,18240,18260,18240,1769
|
|
20250122,135700,18123758290,18250,18260,18260,18250,1449
|
|
20250122,135600,18097309830,18260,18250,18260,18230,7962
|
|
20250122,135500,17952060480,18250,18240,18250,18230,6892
|
|
20250122,135400,17826339270,18240,18230,18240,18230,1450
|
|
20250122,135300,17799894310,18240,18240,18240,18220,3564
|
|
20250122,135200,17734919920,18240,18230,18240,18220,1106
|
|
20250122,135100,17714757090,18220,18230,18230,18220,1091
|
|
20250122,135000,17694873280,18230,18230,18230,18220,1325
|
|
20250122,134900,17670722770,18220,18230,18240,18220,1681
|
|
20250122,134800,17640081360,18230,18230,18240,18230,2004
|
|
20250122,134700,17603542210,18240,18240,18240,18230,1400
|
|
20250122,134600,17578014530,18240,18230,18240,18230,1959
|
|
20250122,134500,17542297070,18240,18230,18240,18230,1092
|
|
20250122,134400,17522382150,18240,18230,18240,18230,935
|
|
20250122,134300,17505330650,18230,18230,18240,18230,619
|
|
20250122,134200,17494041930,18240,18240,18250,18230,2252
|
|
20250122,134100,17452966810,18240,18250,18250,18240,4389
|
|
20250122,134000,17372895250,18250,18250,18250,18240,2103
|
|
20250122,133900,17334526600,18250,18200,18250,18190,42485
|
|
20250122,133800,16560963000,18200,18200,18200,18190,3793
|
|
20250122,133700,16491945090,18190,18200,18200,18190,5851
|
|
20250122,133600,16385463410,18200,18190,18200,18180,1334
|
|
20250122,133500,16361192990,18190,18180,18190,18180,1269
|
|
20250122,133400,16338112430,18180,18190,18190,18180,1760
|
|
20250122,133300,16306100550,18190,18190,18190,18180,2218
|
|
20250122,133200,16265759540,18190,18170,18190,18170,1233
|
|
20250122,133100,16243345170,18170,18170,18170,18160,2146
|
|
20250122,133000,16204359280,18170,18160,18170,18160,764
|
|
20250122,132900,16190479680,18170,18160,18170,18160,1770
|
|
20250122,132800,16158329590,18170,18170,18190,18160,2029
|
|
20250122,132700,16121453140,18170,18180,18190,18160,6157
|
|
20250122,132600,16009548240,18190,18180,18190,18180,4000
|
|
20250122,132500,15936797750,18190,18180,18190,18180,1272
|
|
20250122,132400,15913668630,18190,18180,18190,18180,511
|
|
20250122,132300,15904377180,18180,18180,18190,18180,223
|
|
20250122,132200,15900321570,18180,18180,18190,18180,821
|
|
20250122,132100,15885391790,18180,18180,18190,18180,314
|
|
20250122,132000,15879683100,18190,18180,18190,18170,3786
|
|
20250122,131900,15810863750,18180,18180,18190,18180,868
|
|
20250122,131800,15795077140,18180,18190,18190,18180,3832
|
|
20250122,131700,15725406920,18180,18190,18190,18180,959
|
|
20250122,131600,15707965600,18190,18190,18190,18180,886
|
|
20250122,131500,15691856620,18190,18180,18190,18180,1181
|
|
20250122,131400,15670376620,18180,18190,18190,18180,492
|
|
20250122,131300,15661429550,18190,18180,18190,18180,541
|
|
20250122,131200,15651592500,18180,18190,18190,18180,1266
|
|
20250122,131100,15628565930,18190,18180,18190,18170,8448
|
|
20250122,131000,15474973870,18170,18180,18180,18170,482
|
|
20250122,130900,15466213690,18180,18170,18180,18170,568
|
|
20250122,130800,15455890750,18180,18170,18180,18160,4760
|
|
20250122,130700,15369402960,18160,18160,18170,18160,1131
|
|
20250122,130600,15348855720,18160,18160,18170,18160,283
|
|
20250122,130500,15343716370,18160,18170,18170,18160,419
|
|
20250122,130400,15336107030,18170,18170,18170,18160,859
|
|
20250122,130300,15320504170,18160,18170,18170,18160,657
|
|
20250122,130200,15308570560,18170,18150,18170,18150,1126
|
|
20250122,130100,15288122980,18150,18150,18160,18150,958
|
|
20250122,130000,15270728460,18160,18160,18160,18150,719
|
|
20250122,125900,15257673830,18150,18150,18160,18150,562
|
|
20250122,125800,15247470620,18160,18150,18160,18150,303
|
|
20250122,125700,15241970520,18160,18160,18160,18150,942
|
|
20250122,125600,15224871360,18160,18160,18170,18150,4154
|
|
20250122,125500,15149442010,18170,18160,18170,18160,421
|
|
20250122,125400,15141794890,18160,18150,18170,18150,4765
|
|
20250122,125300,15055256220,18160,18150,18160,18150,2205
|
|
20250122,125200,15015226160,18160,18160,18160,18150,339
|
|
20250122,125100,15009071300,18160,18160,18160,18150,553
|
|
20250122,125000,14999031460,18160,18160,18160,18150,857
|
|
20250122,124900,14983471390,18160,18150,18160,18150,1537
|
|
20250122,124800,14955560480,18160,18160,18160,18150,1531
|
|
20250122,124700,14927765090,18160,18150,18160,18150,658
|
|
20250122,124600,14915816900,18160,18150,18160,18150,640
|
|
20250122,124500,14904197160,18150,18160,18160,18150,201
|
|
20250122,124400,14900548880,18160,18150,18160,18150,346
|
|
20250122,124300,14894267700,18150,18160,18170,18150,813
|
|
20250122,124200,14879505490,18170,18160,18170,18150,2373
|
|
20250122,124100,14836409550,18160,18170,18170,18160,999
|
|
20250122,124000,14818267160,18170,18160,18170,18160,740
|
|
20250122,123900,14804823810,18170,18170,18170,18160,2430
|
|
20250122,123800,14760677100,18160,18170,18180,18160,715
|
|
20250122,123700,14747683410,18170,18170,18180,18170,2073
|
|
20250122,123600,14710015070,18170,18170,18180,18170,1462
|
|
20250122,123500,14683442970,18180,18170,18180,18170,666
|
|
20250122,123400,14671338010,18180,18170,18180,18160,2174
|
|
20250122,123300,14631835370,18160,18170,18170,18160,793
|
|
20250122,123200,14617428980,18160,18170,18180,18160,1571
|
|
20250122,123100,14588884440,18170,18170,18180,18170,3991
|
|
20250122,123000,14516361960,18180,18170,18180,18170,1030
|
|
20250122,122900,14497644420,18180,18170,18180,18170,396
|
|
20250122,122800,14490446790,18170,18180,18190,18170,1931
|
|
20250122,122700,14455341020,18180,18190,18190,18180,3059
|
|
20250122,122600,14399720050,18190,18190,18190,18180,4360
|
|
20250122,122500,14320433340,18190,18180,18190,18170,3140
|
|
20250122,122400,14263348750,18180,18170,18180,18170,934
|
|
20250122,122300,14246375970,18170,18180,18180,18170,205
|
|
20250122,122200,14242650910,18170,18170,18180,18170,572
|
|
20250122,122100,14232255050,18180,18180,18190,18170,1318
|
|
20250122,122000,14208293990,18180,18170,18180,18170,2785
|
|
20250122,121900,14157668100,18170,18170,18180,18170,641
|
|
20250122,121800,14146017790,18170,18180,18180,18170,471
|
|
20250122,121700,14137458360,18180,18170,18180,18170,1268
|
|
20250122,121600,14114410750,18170,18170,18180,18170,3611
|
|
20250122,121500,14048768540,18170,18180,18180,18170,589
|
|
20250122,121400,14038062840,18180,18170,18180,18170,2178
|
|
20250122,121300,13998470920,18180,18170,18180,18170,3326
|
|
20250122,121200,13938009420,18180,18180,18180,18160,2057
|
|
20250122,121100,13900635340,18170,18150,18180,18150,3338
|
|
20250122,121000,13839987970,18150,18150,18160,18150,1189
|
|
20250122,120900,13818402200,18150,18160,18160,18140,1001
|
|
20250122,120800,13800232850,18150,18150,18160,18140,427
|
|
20250122,120700,13792481500,18150,18140,18150,18140,1821
|
|
20250122,120600,13759433360,18140,18140,18150,18130,548
|
|
20250122,120500,13749494290,18140,18120,18150,18120,818
|
|
20250122,120400,13734665520,18120,18120,18130,18120,403
|
|
20250122,120300,13727361200,18120,18140,18150,18110,2025
|
|
20250122,120200,13690662120,18130,18130,18150,18130,1486
|
|
20250122,120100,13663707080,18140,18120,18140,18120,619
|
|
20250122,120000,13652486430,18120,18140,18140,18120,152
|
|
20250122,115900,13649731380,18120,18130,18140,18120,837
|
|
20250122,115800,13634562350,18140,18120,18140,18120,1236
|
|
20250122,115700,13612153360,18120,18130,18130,18120,525
|
|
20250122,115600,13602638920,18130,18120,18130,18120,1161
|
|
20250122,115500,13581599920,18130,18110,18140,18090,4696
|
|
20250122,115400,13496543040,18100,18100,18110,18090,9043
|
|
20250122,115300,13332858840,18110,18100,18110,18100,1761
|
|
20250122,115200,13300982270,18100,18110,18110,18100,901
|
|
20250122,115100,13284668640,18110,18110,18110,18100,637
|
|
20250122,115000,13273136250,18110,18120,18120,18100,9513
|
|
20250122,114900,13100875290,18120,18120,18120,18110,656
|
|
20250122,114800,13088993530,18120,18120,18120,18110,1693
|
|
20250122,114700,13058328720,18120,18130,18140,18110,7900
|
|
20250122,114600,12915174720,18120,18120,18130,18120,2363
|
|
20250122,114500,12872345300,18120,18140,18140,18120,899
|
|
20250122,114400,12856048710,18140,18170,18170,18120,23345
|
|
20250122,114300,12432533510,18160,18160,18170,18160,1186
|
|
20250122,114200,12410990630,18160,18160,18170,18160,1330
|
|
20250122,114100,12386836090,18160,18170,18170,18160,580
|
|
20250122,114000,12376300910,18170,18160,18170,18160,648
|
|
20250122,113900,12364527680,18160,18160,18170,18160,1140
|
|
20250122,113800,12343816790,18160,18170,18170,18160,863
|
|
20250122,113700,12328137780,18170,18170,18170,18160,468
|
|
20250122,113600,12319636390,18160,18160,18170,18160,514
|
|
20250122,113500,12310300620,18160,18160,18170,18150,722
|
|
20250122,113400,12297188070,18160,18160,18160,18150,633
|
|
20250122,113300,12285696180,18150,18160,18160,18150,596
|
|
20250122,113200,12274875840,18160,18160,18170,18150,1964
|
|
20250122,113100,12239210970,18160,18160,18170,18160,729
|
|
20250122,113000,12225970450,18170,18170,18170,18160,1023
|
|
20250122,112900,12207388630,18160,18160,18170,18160,1258
|
|
20250122,112800,12184543090,18170,18160,18170,18160,401
|
|
20250122,112700,12177260100,18160,18160,18170,18160,188
|
|
20250122,112600,12173845880,18170,18170,18170,18160,629
|
|
20250122,112500,12162419680,18170,18160,18170,18160,647
|
|
20250122,112400,12150669320,18160,18170,18170,18160,880
|
|
20250122,112300,12134687290,18160,18170,18180,18160,475
|
|
20250122,112200,12126058310,18180,18150,18180,18150,2713
|
|
20250122,112100,12076780460,18160,18150,18160,18150,357
|
|
20250122,112000,12070300270,18150,18150,18160,18150,1572
|
|
20250122,111900,12041754950,18160,18160,18160,18150,507
|
|
20250122,111800,12032549060,18150,18150,18160,18140,1270
|
|
20250122,111700,12009503490,18150,18160,18160,18140,3752
|
|
20250122,111600,11941418300,18160,18150,18160,18150,562
|
|
20250122,111500,11931214090,18150,18150,18160,18140,2384
|
|
20250122,111400,11887941130,18150,18140,18150,18140,573
|
|
20250122,111300,11877542380,18140,18150,18150,18140,2745
|
|
20250122,111200,11827744830,18150,18150,18150,18140,4475
|
|
20250122,111100,11746565760,18150,18150,18160,18140,2631
|
|
20250122,111000,11698814910,18160,18150,18160,18140,613
|
|
20250122,110900,11687689680,18150,18160,18160,18140,1064
|
|
20250122,110800,11668378430,18160,18160,18160,18140,1720
|
|
20250122,110700,11637173860,18160,18160,18160,18140,3994
|
|
20250122,110600,11564679260,18160,18150,18160,18140,1943
|
|
20250122,110500,11529412760,18150,18140,18150,18140,1539
|
|
20250122,110400,11501489590,18150,18160,18160,18140,7964
|
|
20250122,110300,11356893860,18170,18170,18170,18160,892
|
|
20250122,110200,11340692170,18160,18180,18180,18160,1412
|
|
20250122,110100,11315035620,18170,18180,18180,18170,4175
|
|
20250122,110000,11239174430,18180,18170,18180,18170,734
|
|
20250122,105900,11225832890,18180,18170,18180,18170,1267
|
|
20250122,105800,11202803750,18170,18170,18180,18170,589
|
|
20250122,105700,11192098490,18180,18180,18180,18170,606
|
|
20250122,105600,11181084490,18180,18180,18180,18170,678
|
|
20250122,105500,11168762080,18170,18190,18190,18170,666
|
|
20250122,105400,11156656870,18180,18170,18180,18170,1009
|
|
20250122,105300,11138317840,18180,18160,18190,18150,1976
|
|
20250122,105200,11102420430,18170,18170,18170,18160,871
|
|
20250122,105100,11086601940,18180,18160,18180,18160,1962
|
|
20250122,105000,11050955700,18170,18170,18170,18160,739
|
|
20250122,104900,11037533700,18160,18170,18170,18160,421
|
|
20250122,104800,11029886310,18170,18150,18170,18140,1377
|
|
20250122,104700,11004895290,18160,18140,18160,18140,738
|
|
20250122,104600,10991501480,18140,18140,18150,18140,3507
|
|
20250122,104500,10927864700,18140,18140,18150,18140,1436
|
|
20250122,104400,10901809830,18140,18140,18150,18130,3389
|
|
20250122,104300,10840344090,18140,18170,18180,18130,16763
|
|
20250122,104200,10536033890,18170,18170,18180,18170,1355
|
|
20250122,104100,10511410190,18170,18190,18190,18170,5945
|
|
20250122,104000,10403330410,18190,18180,18190,18180,1351
|
|
20250122,103900,10378758970,18190,18190,18190,18180,1552
|
|
20250122,103800,10350535430,18190,18190,18200,18180,1256
|
|
20250122,103700,10327690030,18190,18190,18200,18190,2882
|
|
20250122,103600,10275264200,18190,18190,18200,18190,942
|
|
20250122,103500,10258127210,18200,18190,18200,18180,1334
|
|
20250122,103400,10233854150,18200,18190,18200,18180,1707
|
|
20250122,103300,10202797700,18190,18180,18200,18180,2899
|
|
20250122,103200,10150066650,18200,18150,18200,18150,4316
|
|
20250122,103100,10071617140,18150,18160,18170,18150,1694
|
|
20250122,103000,10040862290,18160,18160,18170,18140,966
|
|
20250122,102900,10023318880,18160,18130,18170,18130,2859
|
|
20250122,102800,9971426630,18130,18140,18150,18130,5962
|
|
20250122,102700,9863299280,18140,18160,18170,18130,6230
|
|
20250122,102600,9750252880,18160,18160,18170,18150,1929
|
|
20250122,102500,9715224470,18160,18140,18170,18140,1712
|
|
20250122,102400,9684150530,18140,18150,18180,18140,1261
|
|
20250122,102300,9661249900,18150,18150,18150,18140,1983
|
|
20250122,102200,9625259070,18150,18180,18190,18140,4662
|
|
20250122,102100,9540612450,18180,18190,18190,18170,2235
|
|
20250122,102000,9499977610,18190,18170,18190,18170,1770
|
|
20250122,101900,9467792590,18180,18180,18190,18170,1678
|
|
20250122,101800,9437283760,18180,18170,18180,18160,830
|
|
20250122,101700,9422201760,18160,18160,18170,18150,1146
|
|
20250122,101600,9401382870,18160,18150,18160,18140,1349
|
|
20250122,101500,9376898490,18140,18170,18170,18140,6803
|
|
20250122,101400,9253404380,18180,18180,18190,18170,861
|
|
20250122,101300,9237751960,18190,18160,18190,18150,4118
|
|
20250122,101200,9162960550,18160,18160,18170,18150,1084
|
|
20250122,101100,9143274830,18150,18160,18160,18150,412
|
|
20250122,101000,9135794820,18160,18150,18160,18140,4234
|
|
20250122,100900,9058944010,18150,18170,18180,18150,6495
|
|
20250122,100800,8941021310,18180,18180,18200,18170,2370
|
|
20250122,100700,8897911700,18190,18170,18190,18160,1703
|
|
20250122,100600,8866960840,18160,18160,18170,18160,611
|
|
20250122,100500,8855861360,18170,18160,18170,18150,1336
|
|
20250122,100400,8831605970,18150,18170,18180,18150,3929
|
|
20250122,100300,8760254800,18170,18150,18170,18150,470
|
|
20250122,100200,8751720940,18150,18130,18160,18130,2960
|
|
20250122,100100,8698014050,18140,18130,18150,18130,3889
|
|
20250122,100000,8627470400,18140,18200,18200,18130,13189
|
|
20250122,095900,8387961060,18200,18180,18200,18180,2177
|
|
20250122,095800,8348366170,18180,18180,18180,18180,1855
|
|
20250122,095700,8314642270,18180,18180,18190,18170,3419
|
|
20250122,095600,8252500400,18180,18190,18190,18180,974
|
|
20250122,095500,8234789430,18190,18190,18200,18170,3190
|
|
20250122,095400,8176790230,18190,18170,18200,18170,2795
|
|
20250122,095300,8125985200,18170,18180,18190,18170,1860
|
|
20250122,095200,8092170650,18180,18240,18250,18180,14672
|
|
20250122,095100,7825051520,18240,18240,18250,18230,1456
|
|
20250122,095000,7798494940,18240,18220,18240,18220,1060
|
|
20250122,094900,7779171710,18220,18220,18220,18210,3109
|
|
20250122,094800,7722536530,18220,18220,18220,18210,945
|
|
20250122,094700,7705326210,18220,18200,18220,18200,3238
|
|
20250122,094600,7646379680,18200,18210,18210,18200,2174
|
|
20250122,094500,7606811720,18200,18210,18210,18200,1742
|
|
20250122,094400,7575104850,18200,18210,18210,18200,1640
|
|
20250122,094300,7545243450,18200,18190,18220,18190,2286
|
|
20250122,094200,7503634560,18200,18230,18230,18170,31989
|
|
20250122,094100,6921480030,18230,18230,18230,18230,1627
|
|
20250122,094000,6891819820,18230,18240,18250,18220,4983
|
|
20250122,093900,6800948270,18230,18240,18240,18220,3912
|
|
20250122,093800,6729636010,18240,18280,18280,18240,25259
|
|
20250122,093700,6268506710,18280,18280,18280,18270,4670
|
|
20250122,093600,6183159980,18280,18340,18340,18280,23551
|
|
20250122,093500,5752144470,18340,18340,18340,18330,5294
|
|
20250122,093400,5655055510,18340,18340,18350,18330,6109
|
|
20250122,093300,5543008730,18350,18340,18350,18330,5439
|
|
20250122,093200,5443261620,18340,18330,18340,18320,3938
|
|
20250122,093100,5371072690,18330,18320,18330,18310,4293
|
|
20250122,093000,5292407460,18320,18320,18320,18300,3597
|
|
20250122,092900,5226520300,18320,18290,18320,18290,4751
|
|
20250122,092800,5139530820,18290,18290,18300,18290,2910
|
|
20250122,092700,5086287720,18300,18320,18320,18290,1655
|
|
20250122,092600,5055999670,18310,18340,18350,18310,7152
|
|
20250122,092500,4924883030,18350,18330,18350,18310,14718
|
|
20250122,092400,4655026090,18320,18310,18320,18310,6952
|
|
20250122,092300,4527688820,18310,18250,18310,18250,11601
|
|
20250122,092200,4315480690,18260,18270,18270,18240,4787
|
|
20250122,092100,4228107160,18260,18280,18300,18250,5726
|
|
20250122,092000,4123437050,18280,18290,18290,18270,2147
|
|
20250122,091900,4084197560,18290,18290,18300,18280,4921
|
|
20250122,091800,3994210200,18290,18290,18330,18290,10269
|
|
20250122,091700,3806212700,18290,18280,18300,18270,8759
|
|
20250122,091600,3646023710,18280,18270,18280,18250,7997
|
|
20250122,091500,3499969540,18270,18290,18300,18260,5790
|
|
20250122,091400,3394126820,18290,18280,18320,18280,20516
|
|
20250122,091300,3018714130,18280,18260,18290,18250,5948
|
|
20250122,091200,2909995210,18250,18250,18260,18220,2350
|
|
20250122,091100,2867116810,18250,18180,18280,18170,11291
|
|
20250122,091000,2661304250,18180,18220,18220,18170,7752
|
|
20250122,090900,2520276650,18210,18270,18280,18210,20612
|
|
20250122,090800,2144167780,18260,18300,18300,18260,3608
|
|
20250122,090700,2078208650,18290,18320,18330,18290,12814
|
|
20250122,090600,1843520390,18310,18220,18320,18210,33466
|
|
20250122,090500,1232157400,18210,18180,18220,18180,6346
|
|
20250122,090400,1116645900,18180,18210,18220,18170,3923
|
|
20250122,090300,1045265090,18220,18200,18220,18140,6167
|
|
20250122,090200,933170470,18200,18210,18250,18200,15777
|
|
20250122,090100,645570530,18210,18220,18270,18180,15667
|
|
20250122,090000,359852890,18230,18240,18240,18190,19702
|