655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,195200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,195100,4466067720,19690,19690,19690,19690,0
|
|
20250115,195000,4466067720,19690,19690,19690,19690,0
|
|
20250115,194900,4466067720,19690,19690,19690,19690,0
|
|
20250115,194800,4466067720,19690,19690,19690,19690,0
|
|
20250115,194700,4466067720,19690,19690,19690,19690,0
|
|
20250115,194600,4466067720,19690,19690,19690,19690,0
|
|
20250115,194500,4466067720,19690,19690,19690,19690,0
|
|
20250115,194400,4466067720,19690,19690,19690,19690,0
|
|
20250115,194300,4466067720,19690,19690,19690,19690,0
|
|
20250115,194200,4466067720,19690,19690,19690,19690,0
|
|
20250115,194100,4466067720,19690,19690,19690,19690,0
|
|
20250115,194000,4466067720,19690,19690,19690,19690,0
|
|
20250115,193900,4466067720,19690,19690,19690,19690,0
|
|
20250115,193800,4466067720,19690,19690,19690,19690,0
|
|
20250115,193700,4466067720,19690,19690,19690,19690,0
|
|
20250115,193600,4466067720,19690,19690,19690,19690,0
|
|
20250115,193500,4466067720,19690,19690,19690,19690,0
|
|
20250115,193400,4466067720,19690,19690,19690,19690,0
|
|
20250115,193300,4466067720,19690,19690,19690,19690,0
|
|
20250115,193200,4466067720,19690,19690,19690,19690,0
|
|
20250115,193100,4466067720,19690,19690,19690,19690,0
|
|
20250115,193000,4466067720,19690,19690,19690,19690,0
|
|
20250115,192900,4466067720,19690,19690,19690,19690,0
|
|
20250115,192800,4466067720,19690,19690,19690,19690,0
|
|
20250115,192700,4466067720,19690,19690,19690,19690,0
|
|
20250115,192600,4466067720,19690,19690,19690,19690,0
|
|
20250115,192500,4466067720,19690,19690,19690,19690,0
|
|
20250115,192400,4466067720,19690,19690,19690,19690,0
|
|
20250115,192300,4466067720,19690,19690,19690,19690,0
|
|
20250115,192200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,192100,4466067720,19690,19690,19690,19690,0
|
|
20250115,192000,4466067720,19690,19690,19690,19690,0
|
|
20250115,191900,4466067720,19690,19690,19690,19690,0
|
|
20250115,191800,4466067720,19690,19690,19690,19690,0
|
|
20250115,191700,4466067720,19690,19690,19690,19690,0
|
|
20250115,191600,4466067720,19690,19690,19690,19690,0
|
|
20250115,191500,4466067720,19690,19690,19690,19690,0
|
|
20250115,191400,4466067720,19690,19690,19690,19690,0
|
|
20250115,191300,4466067720,19690,19690,19690,19690,0
|
|
20250115,191200,4466067720,19690,19690,19690,19690,0
|
|
20250115,191100,4466067720,19690,19690,19690,19690,0
|
|
20250115,191000,4466067720,19690,19690,19690,19690,0
|
|
20250115,190900,4466067720,19690,19690,19690,19690,0
|
|
20250115,190800,4466067720,19690,19690,19690,19690,0
|
|
20250115,190700,4466067720,19690,19690,19690,19690,0
|
|
20250115,190600,4466067720,19690,19690,19690,19690,0
|
|
20250115,190500,4466067720,19690,19690,19690,19690,0
|
|
20250115,190400,4466067720,19690,19690,19690,19690,0
|
|
20250115,190300,4466067720,19690,19690,19690,19690,0
|
|
20250115,190200,4466067720,19690,19690,19690,19690,0
|
|
20250115,190100,4466067720,19690,19690,19690,19690,0
|
|
20250115,190000,4466067720,19690,19690,19690,19690,0
|
|
20250115,185900,4466067720,19690,19690,19690,19690,0
|
|
20250115,185800,4466067720,19690,19690,19690,19690,0
|
|
20250115,185700,4466067720,19690,19690,19690,19690,0
|
|
20250115,185600,4466067720,19690,19690,19690,19690,0
|
|
20250115,185500,4466067720,19690,19690,19690,19690,0
|
|
20250115,185400,4466067720,19690,19690,19690,19690,0
|
|
20250115,185300,4466067720,19690,19690,19690,19690,0
|
|
20250115,185200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,185100,4466067720,19690,19690,19690,19690,0
|
|
20250115,185000,4466067720,19690,19690,19690,19690,0
|
|
20250115,184900,4466067720,19690,19690,19690,19690,0
|
|
20250115,184800,4466067720,19690,19690,19690,19690,0
|
|
20250115,184700,4466067720,19690,19690,19690,19690,0
|
|
20250115,184600,4466067720,19690,19690,19690,19690,0
|
|
20250115,184500,4466067720,19690,19690,19690,19690,0
|
|
20250115,184400,4466067720,19690,19690,19690,19690,0
|
|
20250115,184300,4466067720,19690,19690,19690,19690,0
|
|
20250115,184200,4466067720,19690,19690,19690,19690,0
|
|
20250115,184100,4466067720,19690,19690,19690,19690,0
|
|
20250115,184000,4466067720,19690,19690,19690,19690,0
|
|
20250115,183900,4466067720,19690,19690,19690,19690,0
|
|
20250115,183800,4466067720,19690,19690,19690,19690,0
|
|
20250115,183700,4466067720,19690,19690,19690,19690,0
|
|
20250115,183600,4466067720,19690,19690,19690,19690,0
|
|
20250115,183500,4466067720,19690,19690,19690,19690,0
|
|
20250115,183400,4466067720,19690,19690,19690,19690,0
|
|
20250115,183300,4466067720,19690,19690,19690,19690,0
|
|
20250115,183200,4466067720,19690,19690,19690,19690,0
|
|
20250115,183100,4466067720,19690,19690,19690,19690,0
|
|
20250115,183000,4466067720,19690,19690,19690,19690,0
|
|
20250115,182900,4466067720,19690,19690,19690,19690,0
|
|
20250115,182800,4466067720,19690,19690,19690,19690,0
|
|
20250115,182700,4466067720,19690,19690,19690,19690,0
|
|
20250115,182600,4466067720,19690,19690,19690,19690,0
|
|
20250115,182500,4466067720,19690,19690,19690,19690,0
|
|
20250115,182400,4466067720,19690,19690,19690,19690,0
|
|
20250115,182300,4466067720,19690,19690,19690,19690,0
|
|
20250115,182200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,182100,4466067720,19690,19690,19690,19690,0
|
|
20250115,182000,4466067720,19690,19690,19690,19690,0
|
|
20250115,181900,4466067720,19690,19690,19690,19690,0
|
|
20250115,181800,4466067720,19690,19690,19690,19690,0
|
|
20250115,181700,4466067720,19690,19690,19690,19690,0
|
|
20250115,181600,4466067720,19690,19690,19690,19690,0
|
|
20250115,181500,4466067720,19690,19690,19690,19690,0
|
|
20250115,181400,4466067720,19690,19690,19690,19690,0
|
|
20250115,181300,4466067720,19690,19690,19690,19690,0
|
|
20250115,181200,4466067720,19690,19690,19690,19690,0
|
|
20250115,181100,4466067720,19690,19690,19690,19690,0
|
|
20250115,181000,4466067720,19690,19690,19690,19690,0
|
|
20250115,180900,4466067720,19690,19690,19690,19690,0
|
|
20250115,180800,4466067720,19690,19690,19690,19690,0
|
|
20250115,180700,4466067720,19690,19690,19690,19690,0
|
|
20250115,180600,4466067720,19690,19690,19690,19690,0
|
|
20250115,180500,4466067720,19690,19690,19690,19690,0
|
|
20250115,180400,4466067720,19690,19690,19690,19690,0
|
|
20250115,180300,4466067720,19690,19690,19690,19690,0
|
|
20250115,180200,4466067720,19690,19690,19690,19690,0
|
|
20250115,180100,4466067720,19690,19690,19690,19690,0
|
|
20250115,180000,4466067720,19690,19690,19690,19690,0
|
|
20250115,175900,4466067720,19690,19690,19690,19690,0
|
|
20250115,175800,4466067720,19690,19690,19690,19690,0
|
|
20250115,175700,4466067720,19690,19690,19690,19690,0
|
|
20250115,175600,4466067720,19690,19690,19690,19690,0
|
|
20250115,175500,4466067720,19690,19690,19690,19690,0
|
|
20250115,175400,4466067720,19690,19690,19690,19690,0
|
|
20250115,175300,4466067720,19690,19690,19690,19690,0
|
|
20250115,175200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,175100,4466067720,19690,19690,19690,19690,0
|
|
20250115,175000,4466067720,19690,19690,19690,19690,0
|
|
20250115,174900,4466067720,19690,19690,19690,19690,0
|
|
20250115,174800,4466067720,19690,19690,19690,19690,0
|
|
20250115,174700,4466067720,19690,19690,19690,19690,0
|
|
20250115,174600,4466067720,19690,19690,19690,19690,0
|
|
20250115,174500,4466067720,19690,19690,19690,19690,0
|
|
20250115,174400,4466067720,19690,19690,19690,19690,0
|
|
20250115,174300,4466067720,19690,19690,19690,19690,0
|
|
20250115,174200,4466067720,19690,19690,19690,19690,0
|
|
20250115,174100,4466067720,19690,19690,19690,19690,0
|
|
20250115,174000,4466067720,19690,19690,19690,19690,0
|
|
20250115,173900,4466067720,19690,19690,19690,19690,0
|
|
20250115,173800,4466067720,19690,19690,19690,19690,0
|
|
20250115,173700,4466067720,19690,19690,19690,19690,0
|
|
20250115,173600,4466067720,19690,19690,19690,19690,0
|
|
20250115,173500,4466067720,19690,19690,19690,19690,0
|
|
20250115,173400,4466067720,19690,19690,19690,19690,0
|
|
20250115,173300,4466067720,19690,19690,19690,19690,0
|
|
20250115,173200,4466067720,19690,19690,19690,19690,0
|
|
20250115,173100,4466067720,19690,19690,19690,19690,0
|
|
20250115,173000,4466067720,19690,19690,19690,19690,0
|
|
20250115,172900,4466067720,19690,19690,19690,19690,0
|
|
20250115,172800,4466067720,19690,19690,19690,19690,0
|
|
20250115,172700,4466067720,19690,19690,19690,19690,0
|
|
20250115,172600,4466067720,19690,19690,19690,19690,0
|
|
20250115,172500,4466067720,19690,19690,19690,19690,0
|
|
20250115,172400,4466067720,19690,19690,19690,19690,0
|
|
20250115,172300,4466067720,19690,19690,19690,19690,0
|
|
20250115,172200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,172100,4466067720,19690,19690,19690,19690,0
|
|
20250115,172000,4466067720,19690,19690,19690,19690,0
|
|
20250115,171900,4466067720,19690,19690,19690,19690,0
|
|
20250115,171800,4466067720,19690,19690,19690,19690,0
|
|
20250115,171700,4466067720,19690,19690,19690,19690,0
|
|
20250115,171600,4466067720,19690,19690,19690,19690,0
|
|
20250115,171500,4466067720,19690,19690,19690,19690,0
|
|
20250115,171400,4466067720,19690,19690,19690,19690,0
|
|
20250115,171300,4466067720,19690,19690,19690,19690,0
|
|
20250115,171200,4466067720,19690,19690,19690,19690,0
|
|
20250115,171100,4466067720,19690,19690,19690,19690,0
|
|
20250115,171000,4466067720,19690,19690,19690,19690,0
|
|
20250115,170900,4466067720,19690,19690,19690,19690,0
|
|
20250115,170800,4466067720,19690,19690,19690,19690,0
|
|
20250115,170700,4466067720,19690,19690,19690,19690,0
|
|
20250115,170600,4466067720,19690,19690,19690,19690,0
|
|
20250115,170500,4466067720,19690,19690,19690,19690,0
|
|
20250115,170400,4466067720,19690,19690,19690,19690,0
|
|
20250115,170300,4466067720,19690,19690,19690,19690,0
|
|
20250115,170200,4466067720,19690,19690,19690,19690,0
|
|
20250115,170100,4466067720,19690,19690,19690,19690,0
|
|
20250115,170000,4466067720,19690,19690,19690,19690,0
|
|
20250115,165900,4466067720,19690,19690,19690,19690,0
|
|
20250115,165800,4466067720,19690,19690,19690,19690,0
|
|
20250115,165700,4466067720,19690,19690,19690,19690,0
|
|
20250115,165600,4466067720,19690,19690,19690,19690,0
|
|
20250115,165500,4466067720,19690,19690,19690,19690,0
|
|
20250115,165400,4466067720,19690,19690,19690,19690,0
|
|
20250115,165300,4466067720,19690,19690,19690,19690,0
|
|
20250115,165200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,165100,4466067720,19690,19690,19690,19690,0
|
|
20250115,165000,4466067720,19690,19690,19690,19690,0
|
|
20250115,164900,4466067720,19690,19690,19690,19690,0
|
|
20250115,164800,4466067720,19690,19690,19690,19690,0
|
|
20250115,164700,4466067720,19690,19690,19690,19690,0
|
|
20250115,164600,4466067720,19690,19690,19690,19690,0
|
|
20250115,164500,4466067720,19690,19690,19690,19690,0
|
|
20250115,164400,4466067720,19690,19690,19690,19690,0
|
|
20250115,164300,4466067720,19690,19690,19690,19690,0
|
|
20250115,164200,4466067720,19690,19690,19690,19690,0
|
|
20250115,164100,4466067720,19690,19690,19690,19690,0
|
|
20250115,164000,4466067720,19690,19690,19690,19690,0
|
|
20250115,163900,4466067720,19690,19690,19690,19690,0
|
|
20250115,163800,4466067720,19690,19690,19690,19690,0
|
|
20250115,163700,4466067720,19690,19690,19690,19690,0
|
|
20250115,163600,4466067720,19690,19690,19690,19690,0
|
|
20250115,163500,4466067720,19690,19690,19690,19690,0
|
|
20250115,163400,4466067720,19690,19690,19690,19690,0
|
|
20250115,163300,4466067720,19690,19690,19690,19690,0
|
|
20250115,163200,4466067720,19690,19690,19690,19690,0
|
|
20250115,163100,4466067720,19690,19690,19690,19690,0
|
|
20250115,163000,4466067720,19690,19690,19690,19690,0
|
|
20250115,162900,4466067720,19690,19690,19690,19690,0
|
|
20250115,162800,4466067720,19690,19690,19690,19690,0
|
|
20250115,162700,4466067720,19690,19690,19690,19690,0
|
|
20250115,162600,4466067720,19690,19690,19690,19690,0
|
|
20250115,162500,4466067720,19690,19690,19690,19690,0
|
|
20250115,162400,4466067720,19690,19690,19690,19690,0
|
|
20250115,162300,4466067720,19690,19690,19690,19690,0
|
|
20250115,162200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,162100,4466067720,19690,19690,19690,19690,0
|
|
20250115,162000,4466067720,19690,19690,19690,19690,0
|
|
20250115,161900,4466067720,19690,19690,19690,19690,0
|
|
20250115,161800,4466067720,19690,19690,19690,19690,0
|
|
20250115,161700,4466067720,19690,19690,19690,19690,0
|
|
20250115,161600,4466067720,19690,19690,19690,19690,0
|
|
20250115,161500,4466067720,19690,19690,19690,19690,0
|
|
20250115,161400,4466067720,19690,19690,19690,19690,0
|
|
20250115,161300,4466067720,19690,19690,19690,19690,0
|
|
20250115,161200,4466067720,19690,19690,19690,19690,0
|
|
20250115,161100,4466067720,19690,19690,19690,19690,0
|
|
20250115,161000,4466067720,19690,19690,19690,19690,0
|
|
20250115,160900,4466067720,19690,19690,19690,19690,0
|
|
20250115,160800,4466067720,19690,19690,19690,19690,0
|
|
20250115,160700,4466067720,19690,19690,19690,19690,0
|
|
20250115,160600,4466067720,19690,19690,19690,19690,0
|
|
20250115,160500,4466067720,19690,19690,19690,19690,0
|
|
20250115,160400,4466067720,19690,19690,19690,19690,0
|
|
20250115,160300,4466067720,19690,19690,19690,19690,0
|
|
20250115,160200,4466067720,19690,19690,19690,19690,0
|
|
20250115,160100,4466067720,19690,19690,19690,19690,0
|
|
20250115,160000,4466067720,19690,19690,19690,19690,0
|
|
20250115,155900,4466067720,19690,19690,19690,19690,0
|
|
20250115,155800,4466067720,19690,19690,19690,19690,0
|
|
20250115,155700,4466067720,19690,19690,19690,19690,0
|
|
20250115,155600,4466067720,19690,19690,19690,19690,0
|
|
20250115,155500,4466067720,19690,19690,19690,19690,0
|
|
20250115,155400,4466067720,19690,19690,19690,19690,0
|
|
20250115,155300,4466067720,19690,19690,19690,19690,0
|
|
20250115,155200,4466067720,19690,19690,19690,19690,2385
|
|
20250115,155100,4466067720,19690,19690,19690,19690,0
|
|
20250115,155000,4466067720,19690,19690,19690,19690,0
|
|
20250115,154900,4466067720,19690,19690,19690,19690,0
|
|
20250115,154800,4466067720,19690,19690,19690,19690,0
|
|
20250115,154700,4466067720,19690,19690,19690,19690,0
|
|
20250115,154600,4466067720,19690,19690,19690,19690,0
|
|
20250115,154500,4466067720,19690,19690,19690,19690,0
|
|
20250115,154400,4466067720,19690,19690,19690,19690,0
|
|
20250115,154300,4466067720,19690,19690,19690,19690,0
|
|
20250115,154200,4466067720,19690,19690,19690,19690,0
|
|
20250115,154100,4466067720,19690,19690,19690,19690,0
|
|
20250115,154000,4466067720,19690,19690,19690,19690,0
|
|
20250115,153900,4466067720,19690,19690,19690,19690,0
|
|
20250115,153800,4466067720,19690,19690,19690,19690,0
|
|
20250115,153700,4466067720,19690,19690,19690,19690,0
|
|
20250115,153600,4466067720,19690,19690,19690,19690,0
|
|
20250115,153500,4466067720,19690,19690,19690,19690,0
|
|
20250115,153400,4466067720,19690,19690,19690,19690,0
|
|
20250115,153300,4466067720,19690,19690,19690,19690,0
|
|
20250115,153200,4466067720,19690,19690,19690,19690,0
|
|
20250115,153100,4466067720,19690,19690,19690,19690,0
|
|
20250115,153000,4466067720,19690,19690,19690,19690,2385
|
|
20250115,152900,4419107070,19700,19700,19700,19700,0
|
|
20250115,152800,4419107070,19700,19700,19700,19700,0
|
|
20250115,152700,4419107070,19700,19700,19700,19700,0
|
|
20250115,152600,4419107070,19700,19700,19700,19700,0
|
|
20250115,152500,4419107070,19700,19700,19700,19700,0
|
|
20250115,152400,4419107070,19700,19700,19700,19700,0
|
|
20250115,152300,4419107070,19700,19700,19700,19700,0
|
|
20250115,152200,4419107070,19700,19700,19700,19700,0
|
|
20250115,152100,4419107070,19700,19700,19700,19700,0
|
|
20250115,152000,4419107070,19700,19700,19700,19700,0
|
|
20250115,151900,4419107070,19700,19700,19730,19700,281
|
|
20250115,151800,4413568310,19700,19700,19700,19700,184
|
|
20250115,151700,4409943510,19700,19700,19710,19700,210
|
|
20250115,151600,4405806250,19700,19710,19710,19700,117
|
|
20250115,151500,4403500430,19700,19710,19710,19700,274
|
|
20250115,151400,4398100010,19730,19700,19750,19700,255
|
|
20250115,151300,4393071430,19710,19700,19710,19700,174
|
|
20250115,151200,4389642360,19700,19690,19700,19680,381
|
|
20250115,151100,4382138780,19680,19660,19690,19660,268
|
|
20250115,151000,4376865100,19660,19670,19680,19660,344
|
|
20250115,150900,4370098840,19680,19660,19680,19630,523
|
|
20250115,150800,4359816830,19630,19630,19630,19630,46
|
|
20250115,150700,4358913850,19630,19670,19670,19630,544
|
|
20250115,150600,4348218440,19680,19640,19680,19620,611
|
|
20250115,150500,4336209730,19670,19680,19680,19670,169
|
|
20250115,150400,4332885330,19690,19670,19690,19670,447
|
|
20250115,150300,4324085880,19670,19650,19680,19630,527
|
|
20250115,150200,4313724790,19640,19640,19640,19640,30
|
|
20250115,150100,4313135590,19630,19650,19650,19630,85
|
|
20250115,150000,4311465960,19650,19630,19700,19630,967
|
|
20250115,145900,4292474560,19630,19630,19630,19630,323
|
|
20250115,145800,4286134070,19650,19640,19650,19620,185
|
|
20250115,145700,4282501890,19610,19620,19660,19610,708
|
|
20250115,145600,4268596660,19630,19600,19630,19600,435
|
|
20250115,145500,4260064590,19610,19600,19610,19600,96
|
|
20250115,145400,4258182860,19600,19600,19610,19590,635
|
|
20250115,145300,4245736410,19600,19600,19610,19600,252
|
|
20250115,145200,4240796960,19600,19590,19620,19590,418
|
|
20250115,145100,4232601470,19590,19610,19610,19590,320
|
|
20250115,145000,4226330390,19610,19610,19610,19600,196
|
|
20250115,144900,4222488410,19600,19610,19610,19600,115
|
|
20250115,144800,4220234280,19610,19580,19610,19580,735
|
|
20250115,144700,4205830260,19580,19580,19600,19580,449
|
|
20250115,144600,4197032630,19560,19560,19600,19560,212
|
|
20250115,144500,4192884900,19600,19590,19600,19560,786
|
|
20250115,144400,4177496000,19590,19590,19590,19590,113
|
|
20250115,144300,4175282330,19600,19600,19610,19600,405
|
|
20250115,144200,4167344310,19600,19600,19610,19600,958
|
|
20250115,144100,4148567500,19600,19600,19610,19600,413
|
|
20250115,144000,4140472640,19600,19620,19620,19600,1629
|
|
20250115,143900,4108521770,19620,19630,19630,19620,430
|
|
20250115,143800,4100083140,19630,19620,19630,19620,206
|
|
20250115,143700,4096041170,19630,19640,19640,19620,127
|
|
20250115,143600,4093548580,19630,19620,19630,19620,328
|
|
20250115,143500,4087112520,19620,19630,19630,19620,352
|
|
20250115,143400,4080203070,19630,19630,19650,19630,258
|
|
20250115,143300,4075137260,19630,19630,19630,19630,286
|
|
20250115,143200,4069523080,19640,19640,19650,19630,315
|
|
20250115,143100,4063336780,19630,19630,19660,19630,88
|
|
20250115,143000,4061608420,19630,19650,19650,19630,569
|
|
20250115,142900,4050432080,19640,19660,19660,19640,903
|
|
20250115,142800,4032683340,19660,19650,19680,19650,392
|
|
20250115,142700,4024976370,19640,19650,19650,19620,666
|
|
20250115,142600,4011898430,19650,19620,19650,19620,148
|
|
20250115,142500,4008991320,19620,19620,19640,19610,733
|
|
20250115,142400,3994609530,19620,19630,19630,19620,350
|
|
20250115,142300,3987741720,19620,19620,19640,19620,367
|
|
20250115,142200,3980536710,19630,19620,19650,19620,119
|
|
20250115,142100,3978201210,19620,19640,19650,19620,1329
|
|
20250115,142000,3952113660,19640,19640,19660,19640,129
|
|
20250115,141900,3949579570,19640,19640,19640,19630,436
|
|
20250115,141800,3941017390,19630,19650,19650,19630,479
|
|
20250115,141700,3931614550,19640,19630,19650,19630,213
|
|
20250115,141600,3927431380,19630,19650,19660,19630,94
|
|
20250115,141500,3925585300,19630,19640,19660,19620,345
|
|
20250115,141400,3918814530,19640,19650,19650,19620,589
|
|
20250115,141300,3907250890,19660,19650,19660,19630,679
|
|
20250115,141200,3893910410,19650,19650,19650,19650,818
|
|
20250115,141100,3877836710,19650,19660,19660,19650,854
|
|
20250115,141000,3861050280,19660,19670,19670,19660,196
|
|
20250115,140900,3857195260,19670,19670,19670,19670,134
|
|
20250115,140800,3854559480,19680,19670,19680,19670,133
|
|
20250115,140700,3851942330,19670,19690,19690,19670,296
|
|
20250115,140600,3846117230,19690,19690,19700,19680,169
|
|
20250115,140500,3842790760,19680,19700,19710,19680,181
|
|
20250115,140400,3839225910,19700,19710,19710,19700,73
|
|
20250115,140300,3837787270,19700,19680,19700,19660,468
|
|
20250115,140200,3828574700,19660,19680,19680,19660,506
|
|
20250115,140100,3818622650,19680,19710,19710,19680,3095
|
|
20250115,140000,3757649890,19710,19710,19720,19710,183
|
|
20250115,135900,3754041580,19710,19710,19710,19710,113
|
|
20250115,135800,3751814350,19710,19710,19720,19710,226
|
|
20250115,135700,3747359380,19710,19710,19720,19710,313
|
|
20250115,135600,3741190130,19710,19730,19730,19710,1064
|
|
20250115,135500,3720208940,19730,19730,19740,19730,87
|
|
20250115,135400,3718491920,19730,19740,19750,19730,188
|
|
20250115,135300,3714780920,19740,19750,19750,19740,67
|
|
20250115,135200,3713458280,19750,19750,19750,19750,232
|
|
20250115,135100,3708876280,19750,19750,19750,19750,164
|
|
20250115,135000,3705637280,19750,19750,19760,19750,517
|
|
20250115,134900,3695422790,19750,19740,19750,19740,279
|
|
20250115,134800,3689912640,19740,19740,19750,19740,186
|
|
20250115,134700,3686240950,19750,19760,19760,19740,557
|
|
20250115,134600,3675235810,19760,19760,19770,19760,82
|
|
20250115,134500,3673615460,19760,19760,19770,19760,100
|
|
20250115,134400,3671639250,19760,19770,19780,19760,137
|
|
20250115,134300,3668930860,19740,19750,19770,19740,486
|
|
20250115,134200,3659329680,19740,19750,19750,19740,88
|
|
20250115,134100,3657591720,19750,19750,19760,19750,160
|
|
20250115,134000,3654430860,19760,19760,19760,19750,260
|
|
20250115,133900,3649293360,19760,19770,19770,19760,86
|
|
20250115,133800,3647593900,19760,19750,19760,19750,339
|
|
20250115,133700,3640898310,19750,19790,19790,19750,294
|
|
20250115,133600,3635083770,19780,19790,19800,19780,158
|
|
20250115,133500,3631958070,19800,19800,19800,19790,46
|
|
20250115,133400,3631047530,19790,19770,19800,19720,317
|
|
20250115,133300,3624778370,19720,19730,19770,19720,832
|
|
20250115,133200,3608347420,19740,19730,19750,19720,731
|
|
20250115,133100,3593923510,19710,19710,19730,19710,515
|
|
20250115,133000,3583766600,19700,19720,19720,19700,2003
|
|
20250115,132900,3544291290,19730,19720,19730,19720,1082
|
|
20250115,132800,3522954130,19720,19730,19730,19720,325
|
|
20250115,132700,3516542280,19730,19740,19740,19730,758
|
|
20250115,132600,3501580330,19740,19740,19750,19740,289
|
|
20250115,132500,3495874790,19740,19770,19770,19740,5612
|
|
20250115,132400,3385026840,19770,19770,19770,19770,292
|
|
20250115,132300,3379254000,19770,19790,19790,19770,480
|
|
20250115,132200,3369757390,19790,19790,19790,19790,78
|
|
20250115,132100,3368213770,19790,19790,19800,19790,325
|
|
20250115,132000,3361781660,19790,19800,19800,19790,458
|
|
20250115,131900,3352714180,19800,19790,19800,19790,319
|
|
20250115,131800,3346399380,19790,19790,19790,19790,76
|
|
20250115,131700,3344895340,19790,19790,19790,19790,137
|
|
20250115,131600,3342184110,19790,19770,19790,19770,311
|
|
20250115,131500,3336031820,19770,19770,19770,19770,135
|
|
20250115,131400,3333362870,19770,19770,19780,19770,76
|
|
20250115,131300,3331860250,19770,19780,19780,19770,125
|
|
20250115,131200,3329387760,19790,19780,19790,19780,68
|
|
20250115,131100,3328042670,19790,19780,19790,19780,635
|
|
20250115,131000,3315477360,19780,19780,19780,19780,123
|
|
20250115,130900,3313044420,19780,19790,19790,19780,625
|
|
20250115,130800,3300675770,19790,19790,19790,19790,310
|
|
20250115,130700,3294540870,19800,19790,19810,19790,132
|
|
20250115,130600,3291926660,19790,19790,19810,19790,234
|
|
20250115,130500,3287293790,19800,19790,19800,19790,391
|
|
20250115,130400,3279552020,19810,19800,19810,19790,1959
|
|
20250115,130300,3240763690,19800,19800,19810,19800,198
|
|
20250115,130200,3236843170,19800,19800,19800,19800,45
|
|
20250115,130100,3235952170,19800,19800,19800,19800,194
|
|
20250115,130000,3232110970,19800,19810,19810,19800,348
|
|
20250115,125900,3225217460,19810,19810,19820,19810,16
|
|
20250115,125800,3224900390,19820,19820,19830,19820,434
|
|
20250115,125700,3216298360,19820,19820,19820,19820,76
|
|
20250115,125600,3214792040,19820,19820,19820,19820,170
|
|
20250115,125500,3211422640,19820,19820,19820,19820,58
|
|
20250115,125400,3210273080,19820,19830,19830,19820,100
|
|
20250115,125300,3208290250,19830,19840,19840,19830,155
|
|
20250115,125200,3205216500,19830,19830,19840,19830,122
|
|
20250115,125100,3202797140,19840,19840,19850,19830,249
|
|
20250115,125000,3197857050,19840,19850,19850,19840,701
|
|
20250115,124900,3183943200,19850,19850,19850,19840,89
|
|
20250115,124800,3182177070,19850,19850,19860,19850,179
|
|
20250115,124700,3178623420,19990,19840,19990,19840,1510
|
|
20250115,124600,3148521260,19840,19840,19840,19840,256
|
|
20250115,124500,3143442220,19850,19840,19850,19840,126
|
|
20250115,124400,3140941360,19840,19840,19840,19840,83
|
|
20250115,124300,3139294640,19840,19850,19850,19840,93
|
|
20250115,124200,3137448660,19850,19850,19850,19850,58
|
|
20250115,124100,3136297360,19850,19850,19860,19850,38
|
|
20250115,124000,3135542730,19850,19850,19850,19850,124
|
|
20250115,123900,3133081330,19850,19850,19860,19850,92
|
|
20250115,123800,3131254770,19840,19850,19850,19840,68
|
|
20250115,123700,3129905010,19840,19850,19850,19840,43
|
|
20250115,123600,3129051470,19850,19860,19860,19850,112
|
|
20250115,123500,3126827240,19850,19850,19850,19850,51
|
|
20250115,123400,3125814890,19860,19840,19860,19840,198
|
|
20250115,123300,3121884070,19850,19840,19850,19840,224
|
|
20250115,123200,3117439040,19850,19840,19850,19840,82
|
|
20250115,123100,3115812060,19840,19860,19860,19840,414
|
|
20250115,123000,3107591150,19860,19860,19860,19860,151
|
|
20250115,122900,3104592290,19850,19840,19850,19840,100
|
|
20250115,122800,3102607410,19840,19830,19840,19830,91
|
|
20250115,122700,3100802280,19830,19840,19840,19830,234
|
|
20250115,122600,3096160060,19830,19820,19830,19820,116
|
|
20250115,122500,3093859980,19830,19830,19830,19820,255
|
|
20250115,122400,3088804370,19820,19820,19820,19820,118
|
|
20250115,122300,3086465610,19820,19820,19830,19820,31
|
|
20250115,122200,3085851100,19820,19830,19830,19820,131
|
|
20250115,122100,3083254260,19840,19850,19850,19840,396
|
|
20250115,122000,3075397390,19840,19840,19840,19840,79
|
|
20250115,121900,3073830030,19840,19840,19850,19840,65
|
|
20250115,121800,3072540380,19840,19860,19860,19840,134
|
|
20250115,121700,3069879340,19860,19860,19870,19860,59
|
|
20250115,121600,3068707350,19860,19860,19860,19860,380
|
|
20250115,121500,3061160550,19860,19860,19860,19860,689
|
|
20250115,121400,3047477010,19860,19870,19870,19860,69
|
|
20250115,121300,3046106170,19860,19840,19860,19840,471
|
|
20250115,121200,3036755130,19840,19820,19840,19820,480
|
|
20250115,121100,3027237110,19820,19830,19830,19820,64
|
|
20250115,121000,3025968000,19830,19830,19830,19830,48
|
|
20250115,120900,3025016160,19840,19830,19840,19830,152
|
|
20250115,120800,3022001500,19830,19850,19850,19830,79
|
|
20250115,120700,3020433670,19850,19850,19850,19850,25
|
|
20250115,120600,3019937420,19860,19850,19860,19850,57
|
|
20250115,120500,3018805780,19850,19860,19860,19850,266
|
|
20250115,120400,3013523370,19850,19850,19850,19850,116
|
|
20250115,120300,3011220770,19850,19850,19850,19850,40
|
|
20250115,120200,3010426770,19850,19850,19860,19850,90
|
|
20250115,120100,3008639760,19850,19830,19850,19830,468
|
|
20250115,120000,2999357070,19830,19850,19850,19830,536
|
|
20250115,115900,2988718860,19850,19850,19860,19850,132
|
|
20250115,115800,2986098360,19850,19850,19850,19850,43
|
|
20250115,115700,2985244810,19860,19860,19860,19850,240
|
|
20250115,115600,2980478440,19860,19900,19900,19860,146
|
|
20250115,115500,2977577730,19880,19890,19890,19880,647
|
|
20250115,115400,2964709040,19890,19890,19890,19890,236
|
|
20250115,115300,2960015000,19890,19890,19890,19890,51
|
|
20250115,115200,2959000610,19880,19860,19880,19860,183
|
|
20250115,115100,2955364190,19860,19860,19870,19860,65
|
|
20250115,115000,2954072880,19870,19850,19870,19850,99
|
|
20250115,114900,2952106190,19860,19850,19860,19840,309
|
|
20250115,114800,2945972120,19850,19850,19850,19850,144
|
|
20250115,114700,2943113720,19850,19860,19870,19850,78
|
|
20250115,114600,2941564250,19860,19850,19860,19850,122
|
|
20250115,114500,2939141540,19850,19850,19850,19850,87
|
|
20250115,114400,2937414590,19850,19840,19850,19840,646
|
|
20250115,114300,2924596660,19840,19840,19840,19840,86
|
|
20250115,114200,2922890420,19830,19840,19850,19830,250
|
|
20250115,114100,2917930190,19840,19850,19850,19830,26
|
|
20250115,114000,2917414260,19860,19840,19860,19840,157
|
|
20250115,113900,2914298580,19830,19820,19840,19810,118
|
|
20250115,113800,2911958740,19820,19810,19830,19800,391
|
|
20250115,113700,2904211020,19800,19800,19810,19800,35
|
|
20250115,113600,2903517890,19800,19800,19810,19800,113
|
|
20250115,113500,2901280390,19800,19820,19820,19800,184
|
|
20250115,113400,2897634530,19810,19810,19810,19810,96
|
|
20250115,113300,2895732770,19810,19810,19810,19810,33
|
|
20250115,113200,2895079040,19820,19810,19820,19810,235
|
|
20250115,113100,2890423490,19810,19820,19820,19810,121
|
|
20250115,113000,2888026080,19810,19820,19820,19810,214
|
|
20250115,112900,2883784870,19830,19820,19840,19820,266
|
|
20250115,112800,2878511240,19820,19820,19830,19820,209
|
|
20250115,112700,2874367770,19820,19830,19840,19820,215
|
|
20250115,112600,2870104460,19830,19830,19830,19830,34
|
|
20250115,112500,2869430240,19830,19810,19830,19810,66
|
|
20250115,112400,2868121970,19810,19820,19840,19790,833
|
|
20250115,112300,2851608710,19810,19770,19810,19760,251
|
|
20250115,112200,2846641720,19810,19770,19810,19760,465
|
|
20250115,112100,2837439440,19760,19770,19770,19760,1133
|
|
20250115,112000,2815044580,19770,19790,19790,19770,222
|
|
20250115,111900,2810654670,19780,19780,19780,19780,142
|
|
20250115,111800,2807845910,19780,19790,19790,19780,276
|
|
20250115,111700,2802385440,19790,19800,19800,19790,58
|
|
20250115,111600,2801237390,19800,19790,19800,19790,78
|
|
20250115,111500,2799693740,19790,19810,19810,19790,1571
|
|
20250115,111400,2768588110,19810,19810,19810,19800,2064
|
|
20250115,111300,2727709510,19810,19830,19830,19810,1624
|
|
20250115,111200,2695528380,19830,19840,19850,19830,2651
|
|
20250115,111100,2642936020,19840,19850,19850,19840,91
|
|
20250115,111000,2641130010,19840,19840,19850,19840,376
|
|
20250115,110900,2633667990,19840,19850,19850,19840,1340
|
|
20250115,110800,2607072800,19850,19870,19870,19850,66
|
|
20250115,110700,2605762210,19870,19860,19870,19860,63
|
|
20250115,110600,2604510560,19860,19860,19880,19860,281
|
|
20250115,110500,2598926110,19860,19850,19860,19850,550
|
|
20250115,110400,2588003880,19850,19850,19850,19840,107
|
|
20250115,110300,2585880830,19850,19860,19860,19850,98
|
|
20250115,110200,2583935340,19850,19850,19860,19850,47
|
|
20250115,110100,2583002220,19900,19900,19900,19900,380
|
|
20250115,110000,2575440220,19900,19860,19900,19850,853
|
|
20250115,105900,2558503500,19860,19850,19860,19850,110
|
|
20250115,105800,2556319160,19850,19850,19860,19850,78
|
|
20250115,105700,2554770640,19850,19850,19860,19850,98
|
|
20250115,105600,2552824840,19850,19910,19910,19840,843
|
|
20250115,105500,2536067560,19910,19910,19910,19900,152
|
|
20250115,105400,2533041280,19900,19930,19930,19900,27
|
|
20250115,105300,2532503500,19900,19890,19900,19890,518
|
|
20250115,105200,2522195580,19900,19870,19910,19870,708
|
|
20250115,105100,2508109310,19860,19830,19870,19830,970
|
|
20250115,105000,2488855900,19830,19850,19850,19830,685
|
|
20250115,104900,2475263280,19850,19850,19860,19850,405
|
|
20250115,104800,2467223840,19850,19860,19860,19850,676
|
|
20250115,104700,2453799670,19860,19860,19870,19860,92
|
|
20250115,104600,2451972360,19870,19860,19870,19860,121
|
|
20250115,104500,2449569040,19870,19860,19870,19860,32
|
|
20250115,104400,2448933230,19860,19870,19870,19860,83
|
|
20250115,104300,2447284500,19870,19870,19880,19870,174
|
|
20250115,104200,2443826620,19860,19870,19880,19860,143
|
|
20250115,104100,2440985660,19870,19850,19870,19850,83
|
|
20250115,104000,2439336880,19860,19880,19880,19850,57
|
|
20250115,103900,2438204950,19890,19870,19890,19870,225
|
|
20250115,103800,2433730190,19840,19850,19870,19830,511
|
|
20250115,103700,2423585290,19850,19850,19860,19820,2737
|
|
20250115,103600,2369303560,19850,19850,19850,19850,1
|
|
20250115,103500,2369283710,19850,19850,19860,19850,208
|
|
20250115,103400,2365153740,19850,19880,19880,19850,1715
|
|
20250115,103300,2331087160,19880,19890,19890,19880,80
|
|
20250115,103200,2329496420,19880,19890,19890,19880,303
|
|
20250115,103100,2323469920,19890,19890,19910,19890,302
|
|
20250115,103000,2317462680,19890,19890,19890,19880,286
|
|
20250115,102900,2311774500,19880,19870,19880,19870,85
|
|
20250115,102800,2310085230,19870,19880,19880,19870,262
|
|
20250115,102700,2304878520,19870,19880,19880,19870,466
|
|
20250115,102600,2295617480,19870,19870,19880,19870,83
|
|
20250115,102500,2293967770,19880,19890,19890,19850,283
|
|
20250115,102400,2288346970,19890,19900,19900,19890,31
|
|
20250115,102300,2287730080,19900,19900,19900,19900,94
|
|
20250115,102200,2285859480,19900,19900,19900,19870,68
|
|
20250115,102100,2284506340,19900,19870,19900,19870,630
|
|
20250115,102000,2271977520,19880,19850,19880,19830,903
|
|
20250115,101900,2254061490,19850,19870,19870,19850,1634
|
|
20250115,101800,2221598750,19880,19900,19900,19870,517
|
|
20250115,101700,2211319010,19900,19900,19910,19890,164
|
|
20250115,101600,2208055570,19910,19910,19920,19900,277
|
|
20250115,101500,2202540210,19880,19870,19910,19870,488
|
|
20250115,101400,2192833540,19870,19890,19890,19870,306
|
|
20250115,101300,2186749920,19890,19960,19960,19890,2847
|
|
20250115,101200,2130049400,19960,19970,19970,19960,131
|
|
20250115,101100,2127433640,19970,19980,19980,19970,19
|
|
20250115,101000,2127054060,19990,19960,19990,19950,310
|
|
20250115,100900,2120865210,19960,19920,19970,19920,238
|
|
20250115,100800,2116116010,19950,19980,19980,19940,1046
|
|
20250115,100700,2095237480,19980,19990,20000,19980,313
|
|
20250115,100600,2088980570,19990,20000,20050,19990,590
|
|
20250115,100500,2077166580,20000,20000,20050,20000,127
|
|
20250115,100400,2074626030,20000,20000,20050,20000,198
|
|
20250115,100300,2070665980,20000,20050,20050,20000,402
|
|
20250115,100200,2062607480,20000,20000,20000,20000,287
|
|
20250115,100100,2056867480,20050,20000,20050,19970,4256
|
|
20250115,100000,1971770220,20000,20050,20050,20000,300
|
|
20250115,095900,1965769720,20050,20050,20050,20050,414
|
|
20250115,095800,1957469020,20050,20100,20100,20050,140
|
|
20250115,095700,1954655820,20100,20100,20100,20100,153
|
|
20250115,095600,1951580520,20100,20200,20200,20100,487
|
|
20250115,095500,1941773470,20150,20100,20150,20100,270
|
|
20250115,095400,1936337470,20050,20100,20100,20050,423
|
|
20250115,095300,1927853420,20050,20150,20150,20050,738
|
|
20250115,095200,1913049120,20150,20100,20150,20050,527
|
|
20250115,095100,1902471520,20050,20100,20100,20050,923
|
|
20250115,095000,1883934620,20150,20150,20150,20100,62
|
|
20250115,094900,1882685470,20150,20150,20150,20100,606
|
|
20250115,094800,1870477170,20150,20100,20150,20100,658
|
|
20250115,094700,1857224070,20100,20100,20100,20050,317
|
|
20250115,094600,1850855070,20100,20100,20100,20100,163
|
|
20250115,094500,1847578770,20100,20150,20150,20050,959
|
|
20250115,094400,1828271320,20150,20200,20200,20100,262
|
|
20250115,094300,1822992020,20050,20150,20200,20050,1875
|
|
20250115,094200,1785299420,20150,20100,20150,20100,255
|
|
20250115,094100,1780169270,20100,20100,20150,20100,457
|
|
20250115,094000,1770966070,20100,20100,20100,20050,66
|
|
20250115,093900,1769639570,20050,20050,20100,20050,5633
|
|
20250115,093800,1656683570,20050,20100,20100,20050,46
|
|
20250115,093700,1655760170,20050,20100,20150,20050,1428
|
|
20250115,093600,1627097370,20150,20100,20150,20100,166
|
|
20250115,093500,1623760270,20100,20100,20200,20100,347
|
|
20250115,093400,1616777570,20100,20150,20200,20100,391
|
|
20250115,093300,1608914870,20150,20100,20200,20100,230
|
|
20250115,093200,1604281220,20100,20100,20200,20050,1617
|
|
20250115,093100,1571798370,20100,20200,20200,20100,2585
|
|
20250115,093000,1519663920,20200,20250,20250,20200,300
|
|
20250115,092900,1513596570,20200,20300,20300,20200,506
|
|
20250115,092800,1503351070,20300,20200,20300,20200,2186
|
|
20250115,092700,1459123670,20200,20300,20300,20200,2167
|
|
20250115,092600,1415228970,20250,20350,20400,20250,1510
|
|
20250115,092500,1384518420,20400,20350,20400,20350,484
|
|
20250115,092400,1374655070,20350,20250,20350,20250,1236
|
|
20250115,092300,1349529170,20300,20250,20300,20250,446
|
|
20250115,092200,1340488170,20250,20300,20350,20250,2433
|
|
20250115,092100,1291096220,20300,20300,20350,20250,644
|
|
20250115,092000,1278013620,20300,20300,20300,20250,657
|
|
20250115,091900,1264677820,20300,20300,20450,20300,1478
|
|
20250115,091800,1234590820,20400,20250,20450,20200,1477
|
|
20250115,091700,1204523520,20250,20300,20350,20200,2058
|
|
20250115,091600,1162705420,20200,20300,20300,20200,2770
|
|
20250115,091500,1106605820,20250,20300,20300,20200,669
|
|
20250115,091400,1093062170,20300,20300,20300,20200,1311
|
|
20250115,091300,1066539570,20300,20350,20350,20300,1013
|
|
20250115,091200,1045974820,20350,20400,20400,20300,1196
|
|
20250115,091100,1021606720,20400,20400,20450,20350,1268
|
|
20250115,091000,995698670,20450,20500,20500,20300,3038
|
|
20250115,090900,933717020,20400,20550,20600,20350,4077
|
|
20250115,090800,850216420,20600,20450,20600,20450,7610
|
|
20250115,090700,694122420,20400,20350,20500,20350,6053
|
|
20250115,090600,570339220,20400,20400,20450,20350,6253
|
|
20250115,090500,442858020,20400,20200,20450,20150,6554
|
|
20250115,090400,309647620,20200,20100,20250,20050,5747
|
|
20250115,090300,193726020,20050,19850,20100,19850,5379
|
|
20250115,090200,86049980,19860,19740,19860,19740,1046
|
|
20250115,090100,65302240,19730,19720,19800,19720,1180
|
|
20250115,090000,41965420,19720,19800,19800,19720,1930
|