599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,185600,25264679180,18640,18640,18640,18640,79116
|
|
20250124,185500,25264679180,18640,18640,18640,18640,0
|
|
20250124,185400,25264679180,18640,18640,18640,18640,0
|
|
20250124,185300,25264679180,18640,18640,18640,18640,0
|
|
20250124,185200,25264679180,18640,18640,18640,18640,0
|
|
20250124,185100,25264679180,18640,18640,18640,18640,0
|
|
20250124,185000,25264679180,18640,18640,18640,18640,0
|
|
20250124,184900,25264679180,18640,18640,18640,18640,0
|
|
20250124,184800,25264679180,18640,18640,18640,18640,0
|
|
20250124,184700,25264679180,18640,18640,18640,18640,0
|
|
20250124,184600,25264679180,18640,18640,18640,18640,0
|
|
20250124,184500,25264679180,18640,18640,18640,18640,0
|
|
20250124,184400,25264679180,18640,18640,18640,18640,0
|
|
20250124,184300,25264679180,18640,18640,18640,18640,0
|
|
20250124,184200,25264679180,18640,18640,18640,18640,0
|
|
20250124,184100,25264679180,18640,18640,18640,18640,0
|
|
20250124,184000,25264679180,18640,18640,18640,18640,0
|
|
20250124,183900,25264679180,18640,18640,18640,18640,0
|
|
20250124,183800,25264679180,18640,18640,18640,18640,0
|
|
20250124,183700,25264679180,18640,18640,18640,18640,0
|
|
20250124,183600,25264679180,18640,18640,18640,18640,0
|
|
20250124,183500,25264679180,18640,18640,18640,18640,0
|
|
20250124,183400,25264679180,18640,18640,18640,18640,0
|
|
20250124,183300,25264679180,18640,18640,18640,18640,0
|
|
20250124,183200,25264679180,18640,18640,18640,18640,0
|
|
20250124,183100,25264679180,18640,18640,18640,18640,0
|
|
20250124,183000,25264679180,18640,18640,18640,18640,0
|
|
20250124,182900,25264679180,18640,18640,18640,18640,0
|
|
20250124,182800,25264679180,18640,18640,18640,18640,0
|
|
20250124,182700,25264679180,18640,18640,18640,18640,0
|
|
20250124,182600,25264679180,18640,18640,18640,18640,79116
|
|
20250124,182500,25264679180,18640,18640,18640,18640,0
|
|
20250124,182400,25264679180,18640,18640,18640,18640,0
|
|
20250124,182300,25264679180,18640,18640,18640,18640,0
|
|
20250124,182200,25264679180,18640,18640,18640,18640,0
|
|
20250124,182100,25264679180,18640,18640,18640,18640,0
|
|
20250124,182000,25264679180,18640,18640,18640,18640,0
|
|
20250124,181900,25264679180,18640,18640,18640,18640,0
|
|
20250124,181800,25264679180,18640,18640,18640,18640,0
|
|
20250124,181700,25264679180,18640,18640,18640,18640,0
|
|
20250124,181600,25264679180,18640,18640,18640,18640,0
|
|
20250124,181500,25264679180,18640,18640,18640,18640,0
|
|
20250124,181400,25264679180,18640,18640,18640,18640,0
|
|
20250124,181300,25264679180,18640,18640,18640,18640,0
|
|
20250124,181200,25264679180,18640,18640,18640,18640,0
|
|
20250124,181100,25264679180,18640,18640,18640,18640,0
|
|
20250124,181000,25264679180,18640,18640,18640,18640,0
|
|
20250124,180900,25264679180,18640,18640,18640,18640,0
|
|
20250124,180800,25264679180,18640,18640,18640,18640,0
|
|
20250124,180700,25264679180,18640,18640,18640,18640,0
|
|
20250124,180600,25264679180,18640,18640,18640,18640,0
|
|
20250124,180500,25264679180,18640,18640,18640,18640,0
|
|
20250124,180400,25264679180,18640,18640,18640,18640,0
|
|
20250124,180300,25264679180,18640,18640,18640,18640,0
|
|
20250124,180200,25264679180,18640,18640,18640,18640,0
|
|
20250124,180100,25264679180,18640,18640,18640,18640,0
|
|
20250124,180000,25264679180,18640,18640,18640,18640,0
|
|
20250124,175900,25264679180,18640,18640,18640,18640,0
|
|
20250124,175800,25264679180,18640,18640,18640,18640,0
|
|
20250124,175700,25264679180,18640,18640,18640,18640,0
|
|
20250124,175600,25264679180,18640,18640,18640,18640,79116
|
|
20250124,175500,25264679180,18640,18640,18640,18640,0
|
|
20250124,175400,25264679180,18640,18640,18640,18640,0
|
|
20250124,175300,25264679180,18640,18640,18640,18640,0
|
|
20250124,175200,25264679180,18640,18640,18640,18640,0
|
|
20250124,175100,25264679180,18640,18640,18640,18640,0
|
|
20250124,175000,25264679180,18640,18640,18640,18640,0
|
|
20250124,174900,25264679180,18640,18640,18640,18640,0
|
|
20250124,174800,25264679180,18640,18640,18640,18640,0
|
|
20250124,174700,25264679180,18640,18640,18640,18640,0
|
|
20250124,174600,25264679180,18640,18640,18640,18640,0
|
|
20250124,174500,25264679180,18640,18640,18640,18640,0
|
|
20250124,174400,25264679180,18640,18640,18640,18640,0
|
|
20250124,174300,25264679180,18640,18640,18640,18640,0
|
|
20250124,174200,25264679180,18640,18640,18640,18640,0
|
|
20250124,174100,25264679180,18640,18640,18640,18640,0
|
|
20250124,174000,25264679180,18640,18640,18640,18640,0
|
|
20250124,173900,25264679180,18640,18640,18640,18640,0
|
|
20250124,173800,25264679180,18640,18640,18640,18640,0
|
|
20250124,173700,25264679180,18640,18640,18640,18640,0
|
|
20250124,173600,25264679180,18640,18640,18640,18640,0
|
|
20250124,173500,25264679180,18640,18640,18640,18640,0
|
|
20250124,173400,25264679180,18640,18640,18640,18640,0
|
|
20250124,173300,25264679180,18640,18640,18640,18640,0
|
|
20250124,173200,25264679180,18640,18640,18640,18640,0
|
|
20250124,173100,25264679180,18640,18640,18640,18640,0
|
|
20250124,173000,25264679180,18640,18640,18640,18640,0
|
|
20250124,172900,25264679180,18640,18640,18640,18640,0
|
|
20250124,172800,25264679180,18640,18640,18640,18640,0
|
|
20250124,172700,25264679180,18640,18640,18640,18640,0
|
|
20250124,172600,25264679180,18640,18640,18640,18640,79116
|
|
20250124,172500,25264679180,18640,18640,18640,18640,0
|
|
20250124,172400,25264679180,18640,18640,18640,18640,0
|
|
20250124,172300,25264679180,18640,18640,18640,18640,0
|
|
20250124,172200,25264679180,18640,18640,18640,18640,0
|
|
20250124,172100,25264679180,18640,18640,18640,18640,0
|
|
20250124,172000,25264679180,18640,18640,18640,18640,0
|
|
20250124,171900,25264679180,18640,18640,18640,18640,0
|
|
20250124,171800,25264679180,18640,18640,18640,18640,0
|
|
20250124,171700,25264679180,18640,18640,18640,18640,0
|
|
20250124,171600,25264679180,18640,18640,18640,18640,0
|
|
20250124,171500,25264679180,18640,18640,18640,18640,0
|
|
20250124,171400,25264679180,18640,18640,18640,18640,0
|
|
20250124,171300,25264679180,18640,18640,18640,18640,0
|
|
20250124,171200,25264679180,18640,18640,18640,18640,0
|
|
20250124,171100,25264679180,18640,18640,18640,18640,0
|
|
20250124,171000,25264679180,18640,18640,18640,18640,0
|
|
20250124,170900,25264679180,18640,18640,18640,18640,0
|
|
20250124,170800,25264679180,18640,18640,18640,18640,0
|
|
20250124,170700,25264679180,18640,18640,18640,18640,0
|
|
20250124,170600,25264679180,18640,18640,18640,18640,0
|
|
20250124,170500,25264679180,18640,18640,18640,18640,0
|
|
20250124,170400,25264679180,18640,18640,18640,18640,0
|
|
20250124,170300,25264679180,18640,18640,18640,18640,0
|
|
20250124,170200,25264679180,18640,18640,18640,18640,0
|
|
20250124,170100,25264679180,18640,18640,18640,18640,0
|
|
20250124,170000,25264679180,18640,18640,18640,18640,0
|
|
20250124,165900,25264679180,18640,18640,18640,18640,0
|
|
20250124,165800,25264679180,18640,18640,18640,18640,0
|
|
20250124,165700,25264679180,18640,18640,18640,18640,0
|
|
20250124,165600,25264679180,18640,18640,18640,18640,79116
|
|
20250124,165500,25264679180,18640,18640,18640,18640,0
|
|
20250124,165400,25264679180,18640,18640,18640,18640,0
|
|
20250124,165300,25264679180,18640,18640,18640,18640,0
|
|
20250124,165200,25264679180,18640,18640,18640,18640,0
|
|
20250124,165100,25264679180,18640,18640,18640,18640,0
|
|
20250124,165000,25264679180,18640,18640,18640,18640,0
|
|
20250124,164900,25264679180,18640,18640,18640,18640,0
|
|
20250124,164800,25264679180,18640,18640,18640,18640,0
|
|
20250124,164700,25264679180,18640,18640,18640,18640,0
|
|
20250124,164600,25264679180,18640,18640,18640,18640,0
|
|
20250124,164500,25264679180,18640,18640,18640,18640,0
|
|
20250124,164400,25264679180,18640,18640,18640,18640,0
|
|
20250124,164300,25264679180,18640,18640,18640,18640,0
|
|
20250124,164200,25264679180,18640,18640,18640,18640,0
|
|
20250124,164100,25264679180,18640,18640,18640,18640,0
|
|
20250124,164000,25264679180,18640,18640,18640,18640,0
|
|
20250124,163900,25264679180,18640,18640,18640,18640,0
|
|
20250124,163800,25264679180,18640,18640,18640,18640,0
|
|
20250124,163700,25264679180,18640,18640,18640,18640,0
|
|
20250124,163600,25264679180,18640,18640,18640,18640,0
|
|
20250124,163500,25264679180,18640,18640,18640,18640,0
|
|
20250124,163400,25264679180,18640,18640,18640,18640,0
|
|
20250124,163300,25264679180,18640,18640,18640,18640,0
|
|
20250124,163200,25264679180,18640,18640,18640,18640,0
|
|
20250124,163100,25264679180,18640,18640,18640,18640,0
|
|
20250124,163000,25264679180,18640,18640,18640,18640,0
|
|
20250124,162900,25264679180,18640,18640,18640,18640,0
|
|
20250124,162800,25264679180,18640,18640,18640,18640,0
|
|
20250124,162700,25264679180,18640,18640,18640,18640,0
|
|
20250124,162600,25264679180,18640,18640,18640,18640,79116
|
|
20250124,162500,25264679180,18640,18640,18640,18640,0
|
|
20250124,162400,25264679180,18640,18640,18640,18640,0
|
|
20250124,162300,25264679180,18640,18640,18640,18640,0
|
|
20250124,162200,25264679180,18640,18640,18640,18640,0
|
|
20250124,162100,25264679180,18640,18640,18640,18640,0
|
|
20250124,162000,25264679180,18640,18640,18640,18640,0
|
|
20250124,161900,25264679180,18640,18640,18640,18640,0
|
|
20250124,161800,25264679180,18640,18640,18640,18640,0
|
|
20250124,161700,25264679180,18640,18640,18640,18640,0
|
|
20250124,161600,25264679180,18640,18640,18640,18640,0
|
|
20250124,161500,25264679180,18640,18640,18640,18640,0
|
|
20250124,161400,25264679180,18640,18640,18640,18640,0
|
|
20250124,161300,25264679180,18640,18640,18640,18640,0
|
|
20250124,161200,25264679180,18640,18640,18640,18640,0
|
|
20250124,161100,25264679180,18640,18640,18640,18640,0
|
|
20250124,161000,25264679180,18640,18640,18640,18640,0
|
|
20250124,160900,25264679180,18640,18640,18640,18640,0
|
|
20250124,160800,25264679180,18640,18640,18640,18640,0
|
|
20250124,160700,25264679180,18640,18640,18640,18640,0
|
|
20250124,160600,25264679180,18640,18640,18640,18640,0
|
|
20250124,160500,25264679180,18640,18640,18640,18640,0
|
|
20250124,160400,25264679180,18640,18640,18640,18640,0
|
|
20250124,160300,25264679180,18640,18640,18640,18640,0
|
|
20250124,160200,25264679180,18640,18640,18640,18640,0
|
|
20250124,160100,25264679180,18640,18640,18640,18640,0
|
|
20250124,160000,25264679180,18640,18640,18640,18640,0
|
|
20250124,155900,25264679180,18640,18640,18640,18640,0
|
|
20250124,155800,25264679180,18640,18640,18640,18640,0
|
|
20250124,155700,25264679180,18640,18640,18640,18640,0
|
|
20250124,155600,25264679180,18640,18640,18640,18640,79116
|
|
20250124,155500,25264679180,18640,18640,18640,18640,0
|
|
20250124,155400,25264679180,18640,18640,18640,18640,0
|
|
20250124,155300,25264679180,18640,18640,18640,18640,0
|
|
20250124,155200,25264679180,18640,18640,18640,18640,0
|
|
20250124,155100,25264679180,18640,18640,18640,18640,0
|
|
20250124,155000,25264679180,18640,18640,18640,18640,0
|
|
20250124,154900,25264679180,18640,18640,18640,18640,0
|
|
20250124,154800,25264679180,18640,18640,18640,18640,0
|
|
20250124,154700,25264679180,18640,18640,18640,18640,0
|
|
20250124,154600,25264679180,18640,18640,18640,18640,0
|
|
20250124,154500,25264679180,18640,18640,18640,18640,0
|
|
20250124,154400,25264679180,18640,18640,18640,18640,0
|
|
20250124,154300,25264679180,18640,18640,18640,18640,0
|
|
20250124,154200,25264679180,18640,18640,18640,18640,0
|
|
20250124,154100,25264679180,18640,18640,18640,18640,0
|
|
20250124,154000,25264679180,18640,18640,18640,18640,0
|
|
20250124,153900,25264679180,18640,18640,18640,18640,0
|
|
20250124,153800,25264679180,18640,18640,18640,18640,0
|
|
20250124,153700,25264679180,18640,18640,18640,18640,0
|
|
20250124,153600,25264679180,18640,18640,18640,18640,0
|
|
20250124,153500,25264679180,18640,18640,18640,18640,0
|
|
20250124,153400,25264679180,18640,18640,18640,18640,0
|
|
20250124,153300,25264679180,18640,18640,18640,18640,0
|
|
20250124,153200,25264679180,18640,18640,18640,18640,0
|
|
20250124,153100,25264679180,18640,18640,18640,18640,0
|
|
20250124,153000,25264679180,18640,18640,18640,18640,79116
|
|
20250124,152900,23789956940,18730,18730,18730,18730,0
|
|
20250124,152800,23789956940,18730,18730,18730,18730,0
|
|
20250124,152700,23789956940,18730,18730,18730,18730,0
|
|
20250124,152600,23789956940,18730,18730,18730,18730,0
|
|
20250124,152500,23789956940,18730,18730,18730,18730,0
|
|
20250124,152400,23789956940,18730,18730,18730,18730,0
|
|
20250124,152300,23789956940,18730,18730,18730,18730,0
|
|
20250124,152200,23789956940,18730,18730,18730,18730,0
|
|
20250124,152100,23789956940,18730,18730,18730,18730,0
|
|
20250124,152000,23789956940,18730,18730,18730,18730,0
|
|
20250124,151900,23789956940,18730,18650,18730,18620,30538
|
|
20250124,151800,23219841160,18640,18650,18660,18640,2628
|
|
20250124,151700,23170850560,18640,18650,18660,18640,4036
|
|
20250124,151600,23095570820,18650,18670,18680,18650,3095
|
|
20250124,151500,23037824910,18670,18660,18670,18650,7735
|
|
20250124,151400,22893434240,18660,18660,18660,18640,2777
|
|
20250124,151300,22841635970,18660,18670,18670,18660,3491
|
|
20250124,151200,22776480500,18670,18660,18670,18660,3071
|
|
20250124,151100,22719171090,18660,18670,18680,18660,1337
|
|
20250124,151000,22694214290,18670,18680,18680,18670,3948
|
|
20250124,150900,22620502550,18680,18640,18680,18640,7215
|
|
20250124,150800,22485879050,18650,18650,18650,18640,2590
|
|
20250124,150700,22437600020,18640,18620,18650,18600,7316
|
|
20250124,150600,22301373010,18630,18640,18650,18620,3154
|
|
20250124,150500,22242593990,18650,18650,18660,18630,2642
|
|
20250124,150400,22193339310,18650,18650,18660,18640,2715
|
|
20250124,150300,22142705830,18650,18640,18650,18620,1665
|
|
20250124,150200,22111678310,18640,18650,18660,18640,1997
|
|
20250124,150100,22074447820,18650,18650,18660,18650,3604
|
|
20250124,150000,22007231520,18650,18650,18660,18650,830
|
|
20250124,145900,21991750520,18650,18660,18660,18650,1195
|
|
20250124,145800,21969459590,18660,18660,18670,18660,2185
|
|
20250124,145700,21928686450,18660,18660,18670,18660,735
|
|
20250124,145600,21914970730,18660,18680,18690,18660,7808
|
|
20250124,145500,21769195680,18680,18690,18690,18680,3606
|
|
20250124,145400,21701827330,18690,18700,18710,18690,4615
|
|
20250124,145300,21615528360,18710,18700,18710,18700,1176
|
|
20250124,145200,21593533770,18700,18710,18710,18700,1990
|
|
20250124,145100,21556317670,18700,18680,18700,18680,6422
|
|
20250124,145000,21436285700,18680,18700,18710,18680,8954
|
|
20250124,144900,21268900340,18710,18700,18710,18700,1936
|
|
20250124,144800,21232695100,18700,18710,18710,18700,1472
|
|
20250124,144700,21205162170,18710,18690,18710,18690,2736
|
|
20250124,144600,21154001310,18700,18700,18700,18690,1746
|
|
20250124,144500,21121357620,18690,18690,18700,18690,1839
|
|
20250124,144400,21086978940,18690,18700,18700,18690,602
|
|
20250124,144300,21075727430,18700,18690,18700,18680,6169
|
|
20250124,144200,20960401420,18680,18680,18690,18680,3714
|
|
20250124,144100,20891001110,18680,18680,18690,18680,1097
|
|
20250124,144000,20870503610,18690,18640,18690,18640,7907
|
|
20250124,143900,20722948370,18630,18630,18640,18630,1303
|
|
20250124,143800,20698673400,18630,18640,18640,18630,865
|
|
20250124,143700,20682557990,18630,18640,18640,18630,2036
|
|
20250124,143600,20644611260,18640,18660,18660,18640,947
|
|
20250124,143500,20626950260,18650,18630,18660,18630,1853
|
|
20250124,143400,20592417850,18630,18630,18640,18630,334
|
|
20250124,143300,20586195310,18630,18640,18650,18630,1239
|
|
20250124,143200,20563105940,18640,18650,18660,18640,1525
|
|
20250124,143100,20534662310,18650,18630,18660,18630,1417
|
|
20250124,143000,20508241470,18630,18640,18650,18630,1827
|
|
20250124,142900,20474179820,18650,18640,18650,18640,549
|
|
20250124,142800,20463942310,18630,18640,18650,18630,2476
|
|
20250124,142700,20417791640,18630,18610,18640,18610,761
|
|
20250124,142600,20403618790,18610,18610,18640,18610,2277
|
|
20250124,142500,20361203640,18610,18620,18620,18610,821
|
|
20250124,142400,20345923130,18610,18620,18630,18610,688
|
|
20250124,142300,20333118060,18620,18610,18630,18600,1118
|
|
20250124,142200,20312307960,18610,18610,18620,18610,1360
|
|
20250124,142100,20286998250,18610,18610,18620,18610,688
|
|
20250124,142000,20274194370,18620,18600,18620,18600,1251
|
|
20250124,141900,20250916400,18600,18610,18620,18600,1802
|
|
20250124,141800,20217384250,18620,18630,18630,18610,1117
|
|
20250124,141700,20196583820,18630,18630,18630,18620,752
|
|
20250124,141600,20182576050,18630,18620,18630,18610,1903
|
|
20250124,141500,20147147350,18620,18650,18660,18620,3876
|
|
20250124,141400,20074906810,18650,18650,18660,18650,1226
|
|
20250124,141300,20052041680,18660,18650,18660,18650,1041
|
|
20250124,141200,20032622560,18660,18650,18660,18640,1721
|
|
20250124,141100,20000530870,18650,18610,18650,18610,3286
|
|
20250124,141000,19939291490,18610,18620,18620,18610,700
|
|
20250124,140900,19926262120,18620,18620,18620,18610,945
|
|
20250124,140800,19908671160,18620,18600,18620,18590,5923
|
|
20250124,140700,19798475200,18590,18590,18600,18590,773
|
|
20250124,140600,19784104080,18600,18590,18600,18590,2389
|
|
20250124,140500,19739688890,18600,18600,18600,18590,1487
|
|
20250124,140400,19712037210,18590,18590,18600,18590,635
|
|
20250124,140300,19700232360,18600,18590,18600,18590,823
|
|
20250124,140200,19684931560,18590,18600,18600,18590,864
|
|
20250124,140100,19668869260,18600,18590,18600,18590,1097
|
|
20250124,140000,19648473920,18590,18600,18600,18590,2058
|
|
20250124,135900,19610215620,18590,18600,18600,18580,1594
|
|
20250124,135800,19580583170,18590,18590,18590,18580,1273
|
|
20250124,135700,19556922160,18580,18580,18610,18570,2164
|
|
20250124,135600,19516692040,18570,18590,18590,18570,1711
|
|
20250124,135500,19484893110,18600,18610,18620,18600,3800
|
|
20250124,135400,19414199620,18600,18580,18610,18580,5163
|
|
20250124,135300,19318167340,18570,18540,18580,18540,5242
|
|
20250124,135200,19220899900,18540,18550,18560,18540,20551
|
|
20250124,135100,18839675920,18550,18560,18570,18550,12962
|
|
20250124,135000,18599149500,18560,18570,18570,18560,1872
|
|
20250124,134900,18564403380,18560,18570,18570,18560,11528
|
|
20250124,134800,18350337460,18570,18570,18580,18570,943
|
|
20250124,134700,18332822960,18570,18580,18590,18570,1124
|
|
20250124,134600,18311937340,18590,18580,18590,18580,521
|
|
20250124,134500,18302256950,18590,18580,18590,18580,700
|
|
20250124,134400,18289249900,18580,18570,18590,18570,1083
|
|
20250124,134300,18269127570,18580,18590,18590,18570,3712
|
|
20250124,134200,18200145110,18590,18600,18610,18590,2814
|
|
20250124,134100,18147805900,18610,18610,18620,18610,1138
|
|
20250124,134000,18126627600,18610,18610,18620,18610,1296
|
|
20250124,133900,18102508090,18610,18620,18620,18610,750
|
|
20250124,133800,18088550410,18620,18600,18620,18600,1698
|
|
20250124,133700,18056949810,18600,18610,18610,18600,584
|
|
20250124,133600,18046086260,18600,18600,18610,18600,1023
|
|
20250124,133500,18027056370,18600,18600,18610,18600,1333
|
|
20250124,133400,18002260520,18600,18620,18620,18600,3167
|
|
20250124,133300,17943302120,18620,18620,18630,18620,852
|
|
20250124,133200,17927436370,18620,18620,18620,18610,505
|
|
20250124,133100,17918035980,18620,18580,18620,18580,2547
|
|
20250124,133000,17870661790,18580,18590,18590,18580,1543
|
|
20250124,132900,17841990350,18580,18590,18590,18580,1264
|
|
20250124,132800,17818503130,18580,18580,18590,18580,694
|
|
20250124,132700,17805606610,18590,18590,18590,18580,747
|
|
20250124,132600,17791725610,18590,18590,18590,18580,1173
|
|
20250124,132500,17769924420,18580,18590,18590,18580,1527
|
|
20250124,132400,17741551110,18580,18580,18590,18580,1674
|
|
20250124,132300,17710447950,18580,18570,18590,18570,576
|
|
20250124,132200,17699745420,18580,18590,18590,18570,5692
|
|
20250124,132100,17593988220,18590,18580,18590,18580,2517
|
|
20250124,132000,17547216500,18580,18600,18600,18580,1616
|
|
20250124,131900,17517177870,18600,18590,18600,18590,2231
|
|
20250124,131800,17475703420,18590,18590,18600,18590,3322
|
|
20250124,131700,17413944160,18590,18590,18600,18590,1218
|
|
20250124,131600,17391295610,18590,18590,18600,18590,2317
|
|
20250124,131500,17348222520,18590,18590,18600,18590,719
|
|
20250124,131400,17334854680,18600,18590,18600,18590,2864
|
|
20250124,131300,17281607230,18600,18600,18600,18590,411
|
|
20250124,131200,17273965380,18600,18590,18600,18590,2377
|
|
20250124,131100,17229765650,18590,18590,18600,18590,640
|
|
20250124,131000,17217867940,18590,18590,18600,18590,513
|
|
20250124,130900,17208330040,18590,18600,18600,18590,762
|
|
20250124,130800,17194160790,18600,18600,18610,18580,33664
|
|
20250124,130700,16568056810,18600,18610,18610,18600,8734
|
|
20250124,130600,16405584160,18600,18610,18610,18600,1070
|
|
20250124,130500,16385680060,18600,18610,18610,18600,11159
|
|
20250124,130400,16178120670,18610,18610,18620,18600,1442
|
|
20250124,130300,16151287970,18610,18620,18630,18600,50427
|
|
20250124,130200,15213244440,18620,18620,18630,18620,670
|
|
20250124,130100,15200768700,18620,18630,18630,18620,565
|
|
20250124,130000,15190246480,18630,18630,18640,18620,1876
|
|
20250124,125900,15155296720,18630,18640,18650,18630,439
|
|
20250124,125800,15147117910,18630,18640,18650,18630,703
|
|
20250124,125700,15134013350,18640,18640,18650,18640,2480
|
|
20250124,125600,15087785650,18640,18640,18650,18640,984
|
|
20250124,125500,15069442890,18640,18650,18650,18640,630
|
|
20250124,125400,15057698430,18640,18650,18650,18640,3041
|
|
20250124,125300,15000988380,18650,18650,18660,18650,1172
|
|
20250124,125200,14979124100,18650,18660,18660,18650,466
|
|
20250124,125100,14970433040,18650,18650,18660,18650,480
|
|
20250124,125000,14961478060,18660,18650,18660,18650,1028
|
|
20250124,124900,14942300790,18650,18640,18650,18640,1954
|
|
20250124,124800,14905859220,18640,18640,18650,18640,453
|
|
20250124,124700,14897413340,18650,18650,18660,18640,984
|
|
20250124,124600,14879063330,18650,18650,18660,18650,1179
|
|
20250124,124500,14857074040,18650,18650,18660,18650,408
|
|
20250124,124400,14849463560,18650,18670,18670,18650,1268
|
|
20250124,124300,14825803810,18660,18660,18670,18660,1290
|
|
20250124,124200,14801729630,18660,18640,18670,18640,2036
|
|
20250124,124100,14763753780,18640,18630,18650,18630,3877
|
|
20250124,124000,14691500440,18620,18610,18620,18610,3985
|
|
20250124,123900,14617317220,18610,18610,18620,18610,1333
|
|
20250124,123800,14592507570,18610,18620,18620,18610,2203
|
|
20250124,123700,14551491520,18620,18630,18630,18620,479
|
|
20250124,123600,14542572370,18620,18620,18630,18620,1922
|
|
20250124,123500,14506783510,18620,18620,18630,18620,306
|
|
20250124,123400,14501084090,18620,18630,18630,18620,640
|
|
20250124,123300,14489164190,18630,18630,18630,18610,4733
|
|
20250124,123200,14401014320,18630,18640,18640,18630,461
|
|
20250124,123100,14392425160,18630,18630,18640,18630,482
|
|
20250124,123000,14383443930,18630,18630,18640,18630,500
|
|
20250124,122900,14374126160,18640,18630,18640,18630,775
|
|
20250124,122800,14359684690,18630,18630,18640,18630,2497
|
|
20250124,122700,14313164410,18630,18630,18630,18630,265
|
|
20250124,122600,14308227460,18630,18630,18630,18620,1015
|
|
20250124,122500,14289318030,18630,18610,18630,18600,6251
|
|
20250124,122400,14173021590,18610,18610,18620,18610,1180
|
|
20250124,122300,14151060860,18620,18610,18620,18610,2805
|
|
20250124,122200,14098858070,18610,18620,18620,18610,758
|
|
20250124,122100,14084749260,18630,18620,18630,18610,741
|
|
20250124,122000,14070950390,18610,18630,18630,18610,1127
|
|
20250124,121900,14049966260,18630,18630,18630,18620,864
|
|
20250124,121800,14033875490,18630,18620,18630,18620,2144
|
|
20250124,121700,13993936710,18620,18640,18640,18620,2859
|
|
20250124,121600,13940675880,18630,18640,18650,18630,3472
|
|
20250124,121500,13875963690,18640,18640,18650,18630,636
|
|
20250124,121400,13864109450,18630,18640,18650,18630,3123
|
|
20250124,121300,13805900630,18640,18630,18650,18630,2284
|
|
20250124,121200,13763324710,18630,18630,18640,18630,1414
|
|
20250124,121100,13736977210,18630,18610,18630,18610,365
|
|
20250124,121000,13730181780,18630,18620,18630,18610,1173
|
|
20250124,120900,13708342680,18610,18610,18620,18610,1837
|
|
20250124,120800,13674142230,18620,18620,18620,18610,511
|
|
20250124,120700,13664630140,18620,18610,18620,18610,1114
|
|
20250124,120600,13643890570,18610,18620,18620,18610,619
|
|
20250124,120500,13632369740,18610,18610,18620,18610,821
|
|
20250124,120400,13617089830,18620,18620,18620,18610,869
|
|
20250124,120300,13600913880,18620,18620,18620,18610,716
|
|
20250124,120200,13587588800,18620,18620,18620,18610,2815
|
|
20250124,120100,13535199600,18620,18610,18620,18610,3646
|
|
20250124,120000,13467345130,18610,18610,18620,18610,577
|
|
20250124,115900,13456606060,18610,18610,18620,18610,828
|
|
20250124,115800,13441190680,18620,18620,18620,18610,357
|
|
20250124,115700,13434546020,18610,18610,18620,18610,825
|
|
20250124,115600,13419189490,18610,18630,18630,18610,15530
|
|
20250124,115500,13130070780,18630,18630,18630,18630,1247
|
|
20250124,115400,13106839170,18640,18640,18650,18630,890
|
|
20250124,115300,13090248720,18650,18660,18660,18640,1354
|
|
20250124,115200,13064988090,18660,18660,18670,18650,1665
|
|
20250124,115100,13033921950,18660,18650,18660,18650,731
|
|
20250124,115000,13020284700,18650,18650,18660,18650,415
|
|
20250124,114900,13012544570,18660,18630,18660,18620,3255
|
|
20250124,114800,12951891540,18630,18630,18640,18630,756
|
|
20250124,114700,12937807230,18630,18630,18640,18630,2784
|
|
20250124,114600,12885941220,18630,18640,18640,18630,765
|
|
20250124,114500,12871687190,18640,18630,18640,18630,908
|
|
20250124,114400,12854766380,18640,18630,18640,18630,518
|
|
20250124,114300,12845114980,18630,18640,18640,18630,1326
|
|
20250124,114200,12820411050,18630,18640,18640,18630,2455
|
|
20250124,114100,12774658720,18640,18650,18650,18640,877
|
|
20250124,114000,12758310110,18640,18660,18660,18640,1733
|
|
20250124,113900,12725992330,18650,18650,18660,18650,1188
|
|
20250124,113800,12703830480,18640,18640,18650,18640,942
|
|
20250124,113700,12686266500,18640,18630,18640,18630,1129
|
|
20250124,113600,12665225840,18630,18640,18640,18630,662
|
|
20250124,113500,12652891730,18630,18630,18640,18630,678
|
|
20250124,113400,12640259350,18630,18640,18640,18630,843
|
|
20250124,113300,12624551180,18640,18640,18650,18640,996
|
|
20250124,113200,12605981220,18640,18640,18650,18640,2373
|
|
20250124,113100,12561737850,18640,18620,18650,18620,3388
|
|
20250124,113000,12498602690,18620,18630,18630,18620,2207
|
|
20250124,112900,12457505430,18630,18620,18630,18620,989
|
|
20250124,112800,12439088320,18620,18620,18630,18620,2883
|
|
20250124,112700,12385406820,18620,18630,18630,18620,1187
|
|
20250124,112600,12363299560,18620,18620,18630,18620,1246
|
|
20250124,112500,12340098010,18630,18620,18630,18610,2758
|
|
20250124,112400,12288744020,18620,18600,18620,18600,2291
|
|
20250124,112300,12246109990,18610,18610,18610,18600,2606
|
|
20250124,112200,12197626040,18600,18600,18610,18600,4397
|
|
20250124,112100,12115841570,18600,18600,18610,18600,1489
|
|
20250124,112000,12088144350,18600,18600,18610,18600,856
|
|
20250124,111900,12072222550,18610,18600,18610,18600,800
|
|
20250124,111800,12057339720,18600,18610,18610,18600,879
|
|
20250124,111700,12040989680,18600,18600,18610,18600,827
|
|
20250124,111600,12025606400,18600,18590,18610,18590,4205
|
|
20250124,111500,11947414060,18600,18620,18620,18590,18457
|
|
20250124,111400,11604074220,18620,18610,18630,18610,3594
|
|
20250124,111300,11537153860,18610,18620,18630,18610,5291
|
|
20250124,111200,11438649790,18620,18640,18640,18620,2488
|
|
20250124,111100,11392309960,18630,18640,18650,18630,3127
|
|
20250124,111000,11334037860,18640,18640,18650,18640,649
|
|
20250124,110900,11321940320,18640,18650,18650,18630,2468
|
|
20250124,110800,11275938620,18640,18640,18650,18640,1504
|
|
20250124,110700,11247902050,18640,18650,18650,18640,573
|
|
20250124,110600,11237219700,18640,18650,18660,18640,2151
|
|
20250124,110500,11197108550,18650,18670,18670,18650,2397
|
|
20250124,110400,11152379170,18670,18680,18680,18670,973
|
|
20250124,110300,11134211490,18680,18670,18680,18660,3034
|
|
20250124,110200,11077577190,18670,18670,18680,18670,1234
|
|
20250124,110100,11054537170,18670,18670,18680,18670,1346
|
|
20250124,110000,11029407340,18680,18650,18680,18650,4060
|
|
20250124,105900,10953627480,18650,18670,18670,18640,1641
|
|
20250124,105800,10923013000,18660,18650,18660,18630,3225
|
|
20250124,105700,10862875270,18650,18660,18670,18650,7627
|
|
20250124,105600,10720587160,18660,18670,18670,18660,401
|
|
20250124,105500,10713102470,18660,18660,18670,18660,1301
|
|
20250124,105400,10688818920,18660,18660,18670,18660,1954
|
|
20250124,105300,10652352420,18660,18650,18660,18640,2255
|
|
20250124,105200,10610291570,18640,18620,18650,18620,2850
|
|
20250124,105100,10557194600,18620,18630,18640,18620,5609
|
|
20250124,105000,10452715810,18630,18640,18650,18630,4484
|
|
20250124,104900,10369148450,18640,18650,18650,18640,1238
|
|
20250124,104800,10346070380,18650,18650,18650,18640,2543
|
|
20250124,104700,10298645090,18650,18640,18650,18630,2253
|
|
20250124,104600,10256647980,18640,18650,18660,18630,1526
|
|
20250124,104500,10228199750,18650,18670,18670,18650,789
|
|
20250124,104400,10213479090,18670,18650,18670,18630,3994
|
|
20250124,104300,10139008940,18650,18650,18660,18630,237
|
|
20250124,104200,10134590130,18640,18670,18670,18620,8156
|
|
20250124,104100,9982528560,18660,18650,18660,18640,3715
|
|
20250124,104000,9913257770,18650,18660,18660,18600,22519
|
|
20250124,103900,9493955340,18660,18680,18680,18660,3606
|
|
20250124,103800,9426628940,18680,18700,18710,18670,7605
|
|
20250124,103700,9284501520,18700,18720,18730,18700,4573
|
|
20250124,103600,9198924500,18730,18730,18740,18720,1993
|
|
20250124,103500,9161597860,18730,18720,18760,18710,4675
|
|
20250124,103400,9074070180,18730,18780,18780,18730,12324
|
|
20250124,103300,8842899940,18780,18780,18790,18780,760
|
|
20250124,103200,8828626650,18780,18780,18800,18780,1447
|
|
20250124,103100,8801441750,18780,18770,18780,18770,399
|
|
20250124,103000,8793950010,18780,18780,18790,18760,4444
|
|
20250124,102900,8710513820,18780,18780,18780,18770,2847
|
|
20250124,102800,8657066900,18780,18770,18780,18770,249
|
|
20250124,102700,8652390930,18770,18800,18810,18760,4793
|
|
20250124,102600,8562371100,18790,18790,18810,18790,1034
|
|
20250124,102500,8542935180,18800,18790,18800,18780,770
|
|
20250124,102400,8528461770,18780,18790,18790,18770,1087
|
|
20250124,102300,8508050210,18790,18790,18790,18780,589
|
|
20250124,102200,8496987960,18780,18770,18780,18770,1011
|
|
20250124,102100,8478009040,18760,18800,18800,18750,5589
|
|
20250124,102000,8373072420,18800,18810,18820,18800,860
|
|
20250124,101900,8356894190,18820,18820,18830,18810,3232
|
|
20250124,101800,8296061100,18820,18800,18820,18790,1150
|
|
20250124,101700,8274428780,18800,18790,18800,18790,1236
|
|
20250124,101600,8251194300,18790,18790,18790,18780,1095
|
|
20250124,101500,8230626740,18780,18780,18790,18780,903
|
|
20250124,101400,8213660050,18790,18790,18790,18770,1334
|
|
20250124,101300,8188610700,18790,18790,18800,18780,1908
|
|
20250124,101200,8152759130,18800,18790,18800,18780,1524
|
|
20250124,101100,8124124940,18790,18780,18790,18780,1222
|
|
20250124,101000,8101166150,18780,18780,18790,18760,2167
|
|
20250124,100900,8060484230,18790,18780,18790,18780,634
|
|
20250124,100800,8048576150,18780,18810,18820,18780,1651
|
|
20250124,100700,8017548840,18820,18830,18830,18790,3058
|
|
20250124,100600,7960042320,18810,18820,18830,18810,767
|
|
20250124,100500,7945609250,18820,18790,18830,18790,851
|
|
20250124,100400,7929604190,18800,18830,18830,18780,2565
|
|
20250124,100300,7881360750,18830,18830,18830,18820,251
|
|
20250124,100200,7876635520,18820,18820,18830,18820,1436
|
|
20250124,100100,7849606080,18820,18810,18820,18800,1345
|
|
20250124,100000,7824308200,18810,18780,18810,18780,326
|
|
20250124,095900,7818181550,18800,18770,18810,18770,1708
|
|
20250124,095800,7786096770,18780,18800,18800,18770,1456
|
|
20250124,095700,7758739610,18810,18730,18820,18720,5069
|
|
20250124,095600,7663703920,18730,18750,18760,18730,4208
|
|
20250124,095500,7584859490,18750,18760,18770,18740,3878
|
|
20250124,095400,7512131180,18760,18760,18760,18740,5364
|
|
20250124,095300,7411574060,18760,18780,18780,18750,3909
|
|
20250124,095200,7338208820,18770,18770,18780,18760,3658
|
|
20250124,095100,7269534020,18780,18780,18780,18750,2025
|
|
20250124,095000,7231538750,18780,18780,18780,18770,790
|
|
20250124,094900,7216705390,18780,18780,18820,18750,5558
|
|
20250124,094800,7112390730,18780,18830,18840,18780,4522
|
|
20250124,094700,7027359650,18830,18820,18840,18810,2729
|
|
20250124,094600,6975983330,18820,18800,18820,18800,1312
|
|
20250124,094500,6951302240,18800,18800,18800,18770,4478
|
|
20250124,094400,6867189210,18800,18810,18820,18800,4822
|
|
20250124,094300,6776517420,18810,18800,18830,18790,1094
|
|
20250124,094200,6755929660,18800,18830,18830,18780,4891
|
|
20250124,094100,6663952300,18830,18820,18830,18810,3137
|
|
20250124,094000,6604929140,18820,18830,18830,18800,674
|
|
20250124,093900,6592245250,18830,18800,18830,18790,901
|
|
20250124,093800,6575308920,18790,18830,18830,18780,3148
|
|
20250124,093700,6516118530,18830,18830,18840,18820,672
|
|
20250124,093600,6503464720,18840,18810,18840,18810,1804
|
|
20250124,093500,6469511840,18800,18840,18840,18780,2693
|
|
20250124,093400,6418847460,18840,18800,18840,18750,3603
|
|
20250124,093300,6351177700,18800,18800,18840,18790,14355
|
|
20250124,093200,6081044350,18800,18750,18820,18510,10327
|
|
20250124,093100,5888167060,18730,18810,18820,18610,22598
|
|
20250124,093000,5465248200,18810,18810,18830,18770,13993
|
|
20250124,092900,5202275830,18810,18830,18830,18810,1754
|
|
20250124,092800,5169269640,18830,18860,18860,18830,3604
|
|
20250124,092700,5101340700,18860,18810,18860,18800,3861
|
|
20250124,092600,5028633100,18790,18800,18820,18790,5468
|
|
20250124,092500,4925838730,18800,18850,18870,18790,20961
|
|
20250124,092400,4531337010,18850,18860,18870,18850,3926
|
|
20250124,092300,4457295710,18870,18880,18880,18860,3580
|
|
20250124,092200,4389737480,18880,18880,18880,18860,2494
|
|
20250124,092100,4342673190,18880,18870,18880,18850,1159
|
|
20250124,092000,4320806330,18880,18880,18880,18850,1915
|
|
20250124,091900,4284683020,18880,18850,18880,18850,1260
|
|
20250124,091800,4260911870,18850,18880,18920,18850,4389
|
|
20250124,091700,4178067710,18870,18870,18940,18820,9485
|
|
20250124,091600,3999222680,18860,18910,18970,18830,9958
|
|
20250124,091500,3811340350,18910,18920,19000,18910,3755
|
|
20250124,091400,3740211150,18920,19010,19010,18920,6983
|
|
20250124,091300,3607706470,19020,19060,19060,19010,5172
|
|
20250124,091200,3509265510,19060,19080,19090,19060,3738
|
|
20250124,091100,3437965930,19080,19060,19110,19050,11321
|
|
20250124,091000,3221869920,19060,19050,19080,19050,3082
|
|
20250124,090900,3163125410,19060,19100,19170,19050,44130
|
|
20250124,090800,2318558140,19110,18940,19110,18940,33816
|
|
20250124,090700,1675012820,18940,18920,18970,18900,10058
|
|
20250124,090600,1484524540,18910,18910,18970,18910,4284
|
|
20250124,090500,1403351400,18930,18930,18970,18910,3953
|
|
20250124,090400,1328489820,18890,18860,18930,18860,9121
|
|
20250124,090300,1156126580,18860,18820,18870,18820,7063
|
|
20250124,090200,1023103370,18830,18900,18910,18810,8410
|
|
20250124,090100,864737140,18910,19000,19000,18900,2398
|
|
20250124,090000,819311150,19000,19030,19040,18920,42527
|