577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183400,4882316860,20150,20150,20150,20150,2136
|
|
20250122,183300,4882316860,20150,20150,20150,20150,0
|
|
20250122,183200,4882316860,20150,20150,20150,20150,0
|
|
20250122,183100,4882316860,20150,20150,20150,20150,0
|
|
20250122,183000,4882316860,20150,20150,20150,20150,0
|
|
20250122,182900,4882316860,20150,20150,20150,20150,0
|
|
20250122,182800,4882316860,20150,20150,20150,20150,0
|
|
20250122,182700,4882316860,20150,20150,20150,20150,0
|
|
20250122,182600,4882316860,20150,20150,20150,20150,0
|
|
20250122,182500,4882316860,20150,20150,20150,20150,0
|
|
20250122,182400,4882316860,20150,20150,20150,20150,0
|
|
20250122,182300,4882316860,20150,20150,20150,20150,0
|
|
20250122,182200,4882316860,20150,20150,20150,20150,0
|
|
20250122,182100,4882316860,20150,20150,20150,20150,0
|
|
20250122,182000,4882316860,20150,20150,20150,20150,0
|
|
20250122,181900,4882316860,20150,20150,20150,20150,0
|
|
20250122,181800,4882316860,20150,20150,20150,20150,0
|
|
20250122,181700,4882316860,20150,20150,20150,20150,0
|
|
20250122,181600,4882316860,20150,20150,20150,20150,0
|
|
20250122,181500,4882316860,20150,20150,20150,20150,0
|
|
20250122,181400,4882316860,20150,20150,20150,20150,0
|
|
20250122,181300,4882316860,20150,20150,20150,20150,0
|
|
20250122,181200,4882316860,20150,20150,20150,20150,0
|
|
20250122,181100,4882316860,20150,20150,20150,20150,0
|
|
20250122,181000,4882316860,20150,20150,20150,20150,0
|
|
20250122,180900,4882316860,20150,20150,20150,20150,0
|
|
20250122,180800,4882316860,20150,20150,20150,20150,0
|
|
20250122,180700,4882316860,20150,20150,20150,20150,0
|
|
20250122,180600,4882316860,20150,20150,20150,20150,0
|
|
20250122,180500,4882316860,20150,20150,20150,20150,0
|
|
20250122,180400,4882316860,20150,20150,20150,20150,2136
|
|
20250122,180300,4882316860,20150,20150,20150,20150,0
|
|
20250122,180200,4882316860,20150,20150,20150,20150,0
|
|
20250122,180100,4882316860,20150,20150,20150,20150,0
|
|
20250122,180000,4882316860,20150,20150,20150,20150,0
|
|
20250122,175900,4882316860,20150,20150,20150,20150,0
|
|
20250122,175800,4882316860,20150,20150,20150,20150,0
|
|
20250122,175700,4882316860,20150,20150,20150,20150,0
|
|
20250122,175600,4882316860,20150,20150,20150,20150,0
|
|
20250122,175500,4882316860,20150,20150,20150,20150,0
|
|
20250122,175400,4882316860,20150,20150,20150,20150,0
|
|
20250122,175300,4882316860,20150,20150,20150,20150,0
|
|
20250122,175200,4882316860,20150,20150,20150,20150,0
|
|
20250122,175100,4882316860,20150,20150,20150,20150,0
|
|
20250122,175000,4882316860,20150,20150,20150,20150,0
|
|
20250122,174900,4882316860,20150,20150,20150,20150,0
|
|
20250122,174800,4882316860,20150,20150,20150,20150,0
|
|
20250122,174700,4882316860,20150,20150,20150,20150,0
|
|
20250122,174600,4882316860,20150,20150,20150,20150,0
|
|
20250122,174500,4882316860,20150,20150,20150,20150,0
|
|
20250122,174400,4882316860,20150,20150,20150,20150,0
|
|
20250122,174300,4882316860,20150,20150,20150,20150,0
|
|
20250122,174200,4882316860,20150,20150,20150,20150,0
|
|
20250122,174100,4882316860,20150,20150,20150,20150,0
|
|
20250122,174000,4882316860,20150,20150,20150,20150,0
|
|
20250122,173900,4882316860,20150,20150,20150,20150,0
|
|
20250122,173800,4882316860,20150,20150,20150,20150,0
|
|
20250122,173700,4882316860,20150,20150,20150,20150,0
|
|
20250122,173600,4882316860,20150,20150,20150,20150,0
|
|
20250122,173500,4882316860,20150,20150,20150,20150,0
|
|
20250122,173400,4882316860,20150,20150,20150,20150,2136
|
|
20250122,173300,4882316860,20150,20150,20150,20150,0
|
|
20250122,173200,4882316860,20150,20150,20150,20150,0
|
|
20250122,173100,4882316860,20150,20150,20150,20150,0
|
|
20250122,173000,4882316860,20150,20150,20150,20150,0
|
|
20250122,172900,4882316860,20150,20150,20150,20150,0
|
|
20250122,172800,4882316860,20150,20150,20150,20150,0
|
|
20250122,172700,4882316860,20150,20150,20150,20150,0
|
|
20250122,172600,4882316860,20150,20150,20150,20150,0
|
|
20250122,172500,4882316860,20150,20150,20150,20150,0
|
|
20250122,172400,4882316860,20150,20150,20150,20150,0
|
|
20250122,172300,4882316860,20150,20150,20150,20150,0
|
|
20250122,172200,4882316860,20150,20150,20150,20150,0
|
|
20250122,172100,4882316860,20150,20150,20150,20150,0
|
|
20250122,172000,4882316860,20150,20150,20150,20150,0
|
|
20250122,171900,4882316860,20150,20150,20150,20150,0
|
|
20250122,171800,4882316860,20150,20150,20150,20150,0
|
|
20250122,171700,4882316860,20150,20150,20150,20150,0
|
|
20250122,171600,4882316860,20150,20150,20150,20150,0
|
|
20250122,171500,4882316860,20150,20150,20150,20150,0
|
|
20250122,171400,4882316860,20150,20150,20150,20150,0
|
|
20250122,171300,4882316860,20150,20150,20150,20150,0
|
|
20250122,171200,4882316860,20150,20150,20150,20150,0
|
|
20250122,171100,4882316860,20150,20150,20150,20150,0
|
|
20250122,171000,4882316860,20150,20150,20150,20150,0
|
|
20250122,170900,4882316860,20150,20150,20150,20150,0
|
|
20250122,170800,4882316860,20150,20150,20150,20150,0
|
|
20250122,170700,4882316860,20150,20150,20150,20150,0
|
|
20250122,170600,4882316860,20150,20150,20150,20150,0
|
|
20250122,170500,4882316860,20150,20150,20150,20150,0
|
|
20250122,170400,4882316860,20150,20150,20150,20150,2136
|
|
20250122,170300,4882316860,20150,20150,20150,20150,0
|
|
20250122,170200,4882316860,20150,20150,20150,20150,0
|
|
20250122,170100,4882316860,20150,20150,20150,20150,0
|
|
20250122,170000,4882316860,20150,20150,20150,20150,0
|
|
20250122,165900,4882316860,20150,20150,20150,20150,0
|
|
20250122,165800,4882316860,20150,20150,20150,20150,0
|
|
20250122,165700,4882316860,20150,20150,20150,20150,0
|
|
20250122,165600,4882316860,20150,20150,20150,20150,0
|
|
20250122,165500,4882316860,20150,20150,20150,20150,0
|
|
20250122,165400,4882316860,20150,20150,20150,20150,0
|
|
20250122,165300,4882316860,20150,20150,20150,20150,0
|
|
20250122,165200,4882316860,20150,20150,20150,20150,0
|
|
20250122,165100,4882316860,20150,20150,20150,20150,0
|
|
20250122,165000,4882316860,20150,20150,20150,20150,0
|
|
20250122,164900,4882316860,20150,20150,20150,20150,0
|
|
20250122,164800,4882316860,20150,20150,20150,20150,0
|
|
20250122,164700,4882316860,20150,20150,20150,20150,0
|
|
20250122,164600,4882316860,20150,20150,20150,20150,0
|
|
20250122,164500,4882316860,20150,20150,20150,20150,0
|
|
20250122,164400,4882316860,20150,20150,20150,20150,0
|
|
20250122,164300,4882316860,20150,20150,20150,20150,0
|
|
20250122,164200,4882316860,20150,20150,20150,20150,0
|
|
20250122,164100,4882316860,20150,20150,20150,20150,0
|
|
20250122,164000,4882316860,20150,20150,20150,20150,0
|
|
20250122,163900,4882316860,20150,20150,20150,20150,0
|
|
20250122,163800,4882316860,20150,20150,20150,20150,0
|
|
20250122,163700,4882316860,20150,20150,20150,20150,0
|
|
20250122,163600,4882316860,20150,20150,20150,20150,0
|
|
20250122,163500,4882316860,20150,20150,20150,20150,0
|
|
20250122,163400,4882316860,20150,20150,20150,20150,2136
|
|
20250122,163300,4882316860,20150,20150,20150,20150,0
|
|
20250122,163200,4882316860,20150,20150,20150,20150,0
|
|
20250122,163100,4882316860,20150,20150,20150,20150,0
|
|
20250122,163000,4882316860,20150,20150,20150,20150,0
|
|
20250122,162900,4882316860,20150,20150,20150,20150,0
|
|
20250122,162800,4882316860,20150,20150,20150,20150,0
|
|
20250122,162700,4882316860,20150,20150,20150,20150,0
|
|
20250122,162600,4882316860,20150,20150,20150,20150,0
|
|
20250122,162500,4882316860,20150,20150,20150,20150,0
|
|
20250122,162400,4882316860,20150,20150,20150,20150,0
|
|
20250122,162300,4882316860,20150,20150,20150,20150,0
|
|
20250122,162200,4882316860,20150,20150,20150,20150,0
|
|
20250122,162100,4882316860,20150,20150,20150,20150,0
|
|
20250122,162000,4882316860,20150,20150,20150,20150,0
|
|
20250122,161900,4882316860,20150,20150,20150,20150,0
|
|
20250122,161800,4882316860,20150,20150,20150,20150,0
|
|
20250122,161700,4882316860,20150,20150,20150,20150,0
|
|
20250122,161600,4882316860,20150,20150,20150,20150,0
|
|
20250122,161500,4882316860,20150,20150,20150,20150,0
|
|
20250122,161400,4882316860,20150,20150,20150,20150,0
|
|
20250122,161300,4882316860,20150,20150,20150,20150,0
|
|
20250122,161200,4882316860,20150,20150,20150,20150,0
|
|
20250122,161100,4882316860,20150,20150,20150,20150,0
|
|
20250122,161000,4882316860,20150,20150,20150,20150,0
|
|
20250122,160900,4882316860,20150,20150,20150,20150,0
|
|
20250122,160800,4882316860,20150,20150,20150,20150,0
|
|
20250122,160700,4882316860,20150,20150,20150,20150,0
|
|
20250122,160600,4882316860,20150,20150,20150,20150,0
|
|
20250122,160500,4882316860,20150,20150,20150,20150,0
|
|
20250122,160400,4882316860,20150,20150,20150,20150,2136
|
|
20250122,160300,4882316860,20150,20150,20150,20150,0
|
|
20250122,160200,4882316860,20150,20150,20150,20150,0
|
|
20250122,160100,4882316860,20150,20150,20150,20150,0
|
|
20250122,160000,4882316860,20150,20150,20150,20150,0
|
|
20250122,155900,4882316860,20150,20150,20150,20150,0
|
|
20250122,155800,4882316860,20150,20150,20150,20150,0
|
|
20250122,155700,4882316860,20150,20150,20150,20150,0
|
|
20250122,155600,4882316860,20150,20150,20150,20150,0
|
|
20250122,155500,4882316860,20150,20150,20150,20150,0
|
|
20250122,155400,4882316860,20150,20150,20150,20150,0
|
|
20250122,155300,4882316860,20150,20150,20150,20150,0
|
|
20250122,155200,4882316860,20150,20150,20150,20150,0
|
|
20250122,155100,4882316860,20150,20150,20150,20150,0
|
|
20250122,155000,4882316860,20150,20150,20150,20150,0
|
|
20250122,154900,4882316860,20150,20150,20150,20150,0
|
|
20250122,154800,4882316860,20150,20150,20150,20150,0
|
|
20250122,154700,4882316860,20150,20150,20150,20150,0
|
|
20250122,154600,4882316860,20150,20150,20150,20150,0
|
|
20250122,154500,4882316860,20150,20150,20150,20150,0
|
|
20250122,154400,4882316860,20150,20150,20150,20150,0
|
|
20250122,154300,4882316860,20150,20150,20150,20150,0
|
|
20250122,154200,4882316860,20150,20150,20150,20150,0
|
|
20250122,154100,4882316860,20150,20150,20150,20150,0
|
|
20250122,154000,4882316860,20150,20150,20150,20150,0
|
|
20250122,153900,4882316860,20150,20150,20150,20150,0
|
|
20250122,153800,4882316860,20150,20150,20150,20150,0
|
|
20250122,153700,4882316860,20150,20150,20150,20150,0
|
|
20250122,153600,4882316860,20150,20150,20150,20150,0
|
|
20250122,153500,4882316860,20150,20150,20150,20150,0
|
|
20250122,153400,4882316860,20150,20150,20150,20150,2136
|
|
20250122,153300,4882316860,20150,20150,20150,20150,0
|
|
20250122,153200,4882316860,20150,20150,20150,20150,0
|
|
20250122,153100,4882316860,20150,20150,20150,20150,0
|
|
20250122,153000,4882316860,20150,20150,20150,20150,2136
|
|
20250122,152900,4839276460,20150,20150,20150,20150,0
|
|
20250122,152800,4839276460,20150,20150,20150,20150,0
|
|
20250122,152700,4839276460,20150,20150,20150,20150,0
|
|
20250122,152600,4839276460,20150,20150,20150,20150,0
|
|
20250122,152500,4839276460,20150,20150,20150,20150,0
|
|
20250122,152400,4839276460,20150,20150,20150,20150,0
|
|
20250122,152300,4839276460,20150,20150,20150,20150,0
|
|
20250122,152200,4839276460,20150,20150,20150,20150,0
|
|
20250122,152100,4839276460,20150,20150,20150,20150,0
|
|
20250122,152000,4839276460,20150,20150,20150,20150,0
|
|
20250122,151900,4839276460,20150,20200,20350,20150,394
|
|
20250122,151800,4831316610,20150,20100,20150,20100,129
|
|
20250122,151700,4828717610,20100,20100,20150,20100,531
|
|
20250122,151600,4818019210,20100,20100,20150,20100,23
|
|
20250122,151500,4817555910,20100,20200,20300,20100,1125
|
|
20250122,151400,4794835010,20200,20150,20250,20150,476
|
|
20250122,151300,4785218610,20150,20150,20150,20100,259
|
|
20250122,151200,4780009760,20100,20100,20150,20100,18
|
|
20250122,151100,4779647910,20100,20150,20150,20100,10
|
|
20250122,151000,4779446760,20150,20150,20200,20150,366
|
|
20250122,150900,4772056210,20150,20150,20200,20100,324
|
|
20250122,150800,4765522410,20150,20150,20150,20100,135
|
|
20250122,150700,4762803110,20200,20150,20200,20100,691
|
|
20250122,150600,4748895610,20100,20150,20150,20100,155
|
|
20250122,150500,4745775460,20100,20100,20200,20100,154
|
|
20250122,150400,4742674710,20150,20150,20150,20100,112
|
|
20250122,150300,4740422410,20150,20100,20150,20050,173
|
|
20250122,150200,4736943910,20050,20100,20100,20050,447
|
|
20250122,150100,4727959810,20150,20100,20150,20100,106
|
|
20250122,150000,4725827010,20150,20150,20200,20100,158
|
|
20250122,145900,4722644910,20150,20150,20150,20100,441
|
|
20250122,145800,4713771910,20150,20200,20250,20100,212
|
|
20250122,145700,4709494160,20150,20150,20250,20150,491
|
|
20250122,145600,4699590660,20150,20250,20250,20150,92
|
|
20250122,145500,4697735010,20250,20200,20250,20150,278
|
|
20250122,145400,4692118210,20200,20300,20300,20150,145
|
|
20250122,145300,4689187210,20200,20250,20300,20200,176
|
|
20250122,145200,4685626010,20200,20250,20250,20150,177
|
|
20250122,145100,4682049910,20200,20200,20250,20200,145
|
|
20250122,145000,4679120460,20200,20150,20250,20150,478
|
|
20250122,144900,4669456560,20150,20200,20250,20150,39
|
|
20250122,144800,4668668660,20200,20150,20250,20150,307
|
|
20250122,144700,4662464710,20200,20300,20350,20200,9469
|
|
20250122,144600,4470235510,20250,20250,20300,20250,154
|
|
20250122,144500,4467113910,20250,20250,20300,20200,757
|
|
20250122,144400,4451786760,20250,20300,20300,20200,440
|
|
20250122,144300,4442885560,20300,20250,20300,20250,470
|
|
20250122,144200,4433347310,20300,20300,20300,20250,87
|
|
20250122,144100,4431584110,20300,20300,20350,20250,319
|
|
20250122,144000,4425110460,20300,20250,20350,20250,339
|
|
20250122,143900,4418230310,20250,20250,20300,20250,261
|
|
20250122,143800,4412935610,20300,20250,20300,20250,122
|
|
20250122,143700,4410460810,20250,20250,20300,20250,169
|
|
20250122,143600,4407035910,20300,20200,20300,20200,131
|
|
20250122,143500,4404380610,20250,20200,20250,20200,104
|
|
20250122,143400,4402278410,20250,20250,20300,20200,408
|
|
20250122,143300,4394014610,20250,20300,20300,20200,94
|
|
20250122,143200,4392113010,20200,20250,20250,20200,258
|
|
20250122,143100,4386891510,20200,20250,20300,20200,172
|
|
20250122,143000,4383411160,20200,20200,20300,20200,75
|
|
20250122,142900,4381895310,20250,20200,20300,20150,250
|
|
20250122,142800,4376841760,20250,20200,20250,20200,93
|
|
20250122,142700,4374961910,20250,20200,20250,20150,72
|
|
20250122,142600,4373506810,20250,20200,20250,20150,306
|
|
20250122,142500,4367324360,20200,20200,20300,20200,215
|
|
20250122,142400,4362972760,20200,20150,20250,20150,1094
|
|
20250122,142300,4340869360,20150,20200,20200,20150,230
|
|
20250122,142200,4336227060,20200,20200,20200,20150,271
|
|
20250122,142100,4330756110,20150,20150,20200,20150,92
|
|
20250122,142000,4328900960,20150,20200,20250,20150,235
|
|
20250122,141900,4324156210,20200,20250,20250,20200,177
|
|
20250122,141800,4320575260,20200,20150,20250,20150,244
|
|
20250122,141700,4315641010,20250,20150,20300,20150,703
|
|
20250122,141600,4301413860,20150,20150,20200,20150,105
|
|
20250122,141500,4299296510,20150,20200,20200,20150,122
|
|
20250122,141400,4296835860,20200,20150,20200,20150,267
|
|
20250122,141300,4291452760,20200,20200,20200,20150,124
|
|
20250122,141200,4288951560,20200,20150,20200,20150,185
|
|
20250122,141100,4285220760,20200,20250,20250,20150,83
|
|
20250122,141000,4283547010,20250,20250,20300,20150,203
|
|
20250122,140900,4279441760,20250,20200,20250,20150,227
|
|
20250122,140800,4274849260,20200,20200,20250,20200,110
|
|
20250122,140700,4272625410,20200,20200,20250,20200,302
|
|
20250122,140600,4266515560,20250,20250,20250,20200,109
|
|
20250122,140500,4264311760,20200,20250,20250,20200,161
|
|
20250122,140400,4261054310,20200,20300,20300,20200,67
|
|
20250122,140300,4259699810,20300,20300,20300,20250,189
|
|
20250122,140200,4255868610,20250,20300,20350,20250,636
|
|
20250122,140100,4242956610,20300,20300,20400,20300,126
|
|
20250122,140000,4240395160,20300,20300,20350,20300,247
|
|
20250122,135900,4235378310,20300,20250,20300,20250,107
|
|
20250122,135800,4233206810,20300,20250,20350,20250,119
|
|
20250122,135700,4230789260,20250,20300,20300,20200,184
|
|
20250122,135600,4227055160,20200,20300,20300,20200,81
|
|
20250122,135500,4225414010,20300,20200,20300,20100,1002
|
|
20250122,135400,4205214110,20200,20200,20250,20200,177
|
|
20250122,135300,4201638510,20200,20200,20300,20200,131
|
|
20250122,135200,4198987710,20200,20150,20250,20100,2302
|
|
20250122,135100,4152595010,20250,20200,20300,20150,141
|
|
20250122,135000,4149744910,20250,20200,20250,20200,671
|
|
20250122,134900,4136188160,20250,20250,20250,20200,209
|
|
20250122,134800,4131964310,20300,20200,20300,20200,125
|
|
20250122,134700,4129431660,20300,20350,20350,20250,498
|
|
20250122,134600,4119337360,20350,20350,20400,20300,110
|
|
20250122,134500,4117099060,20300,20350,20400,20300,724
|
|
20250122,134400,4102390310,20350,20400,20400,20350,31
|
|
20250122,134300,4101758760,20400,20350,20400,20350,279
|
|
20250122,134200,4096068660,20400,20500,20500,20400,161
|
|
20250122,134100,4092783110,20450,20400,20500,20400,444
|
|
20250122,134000,4083701910,20450,20500,20500,20450,369
|
|
20250122,133900,4076153810,20500,20500,20550,20450,162
|
|
20250122,133800,4072832410,20550,20550,20550,20500,285
|
|
20250122,133700,4066983660,20500,20550,20600,20500,1200
|
|
20250122,133600,4042322160,20500,20500,20550,20450,2326
|
|
20250122,133500,3994528910,20500,20550,20600,20500,5169
|
|
20250122,133400,3888330660,20550,20600,20600,20550,887
|
|
20250122,133300,3870064060,20600,20550,20600,20550,422
|
|
20250122,133200,3861371660,20550,20600,20600,20550,933
|
|
20250122,133100,3842152710,20600,20500,20600,20500,2052
|
|
20250122,133000,3799987010,20500,20500,20550,20500,409
|
|
20250122,132900,3791590410,20550,20500,20550,20450,909
|
|
20250122,132800,3772928610,20500,20550,20550,20450,756
|
|
20250122,132700,3757416610,20550,20550,20550,20500,442
|
|
20250122,132600,3748334810,20550,20550,20550,20500,435
|
|
20250122,132500,3739396760,20550,20600,20600,20500,608
|
|
20250122,132400,3726896210,20600,20550,20650,20550,2258
|
|
20250122,132300,3680389410,20600,20550,20600,20500,768
|
|
20250122,132200,3664591260,20550,20500,20550,20500,320
|
|
20250122,132100,3658017460,20500,20550,20550,20500,694
|
|
20250122,132000,3643759510,20500,20500,20550,20500,447
|
|
20250122,131900,3634583710,20550,20500,20550,20450,827
|
|
20250122,131800,3617619960,20500,20500,20550,20500,508
|
|
20250122,131700,3607186360,20550,20500,20550,20500,532
|
|
20250122,131600,3596262910,20500,20550,20550,20500,554
|
|
20250122,131500,3584887660,20500,20500,20550,20500,1726
|
|
20250122,131400,3549491010,20500,20550,20600,20500,1847
|
|
20250122,131300,3511535610,20550,20500,20600,20450,1908
|
|
20250122,131200,3472343760,20500,20600,20600,20500,734
|
|
20250122,131100,3457249310,20600,20600,20600,20550,2614
|
|
20250122,131000,3403409560,20550,20550,20600,20500,2495
|
|
20250122,130900,3352174710,20550,20450,20600,20450,7346
|
|
20250122,130800,3201538210,20450,20400,20450,20400,3500
|
|
20250122,130700,3130015360,20400,20350,20400,20350,561
|
|
20250122,130600,3118571310,20350,20350,20400,20300,326
|
|
20250122,130500,3111939910,20350,20400,20400,20350,852
|
|
20250122,130400,3094596910,20400,20350,20400,20350,462
|
|
20250122,130300,3085174760,20400,20400,20400,20350,393
|
|
20250122,130200,3077162560,20350,20350,20400,20350,276
|
|
20250122,130100,3071543810,20350,20350,20400,20300,125
|
|
20250122,130000,3068999710,20400,20300,20400,20300,356
|
|
20250122,125900,3061749160,20400,20350,20400,20300,1297
|
|
20250122,125800,3035414410,20350,20350,20450,20300,8953
|
|
20250122,125700,2852568810,20350,20350,20350,20300,174
|
|
20250122,125600,2849029010,20350,20350,20350,20300,383
|
|
20250122,125500,2841235610,20300,20300,20400,20300,2585
|
|
20250122,125400,2788631610,20350,20350,20350,20300,1214
|
|
20250122,125300,2763927910,20350,20200,20350,20200,7732
|
|
20250122,125200,2607034960,20200,20200,20250,20150,57
|
|
20250122,125100,2605883710,20250,20200,20250,20200,267
|
|
20250122,125000,2600485860,20200,20250,20250,20150,278
|
|
20250122,124900,2594870360,20250,20250,20250,20200,167
|
|
20250122,124800,2591488910,20250,20200,20250,20150,271
|
|
20250122,124700,2586010910,20200,20250,20300,20200,3954
|
|
20250122,124600,2505956510,20200,20150,20200,20150,2384
|
|
20250122,124500,2457805010,20150,20150,20150,20100,52
|
|
20250122,124400,2456758210,20150,20150,20200,20150,244
|
|
20250122,124300,2451839910,20150,20150,20200,20100,117
|
|
20250122,124200,2449482610,20150,20200,20200,20150,616
|
|
20250122,124100,2437068310,20150,20100,20200,20100,321
|
|
20250122,124000,2430598860,20150,20200,20200,20100,508
|
|
20250122,123900,2420361860,20200,20150,20200,20150,1688
|
|
20250122,123800,2386342760,20100,20100,20150,20100,51
|
|
20250122,123700,2385316360,20100,20150,20150,20100,464
|
|
20250122,123600,2375967560,20150,20100,20150,20100,562
|
|
20250122,123500,2364668510,20050,20100,20100,20050,161
|
|
20250122,123400,2361438210,20050,20100,20100,20050,297
|
|
20250122,123300,2355480110,20050,20050,20100,20050,192
|
|
20250122,123200,2351629860,20100,20100,20100,20050,377
|
|
20250122,123100,2344066410,20100,20150,20150,20050,526
|
|
20250122,123000,2333494260,20150,20100,20150,20100,52
|
|
20250122,122900,2332447060,20100,20100,20150,20100,296
|
|
20250122,122800,2326494160,20100,20150,20200,20100,633
|
|
20250122,122700,2313733560,20150,20150,20200,20150,292
|
|
20250122,122600,2307849510,20150,20150,20200,20100,296
|
|
20250122,122500,2301883860,20150,20200,20200,20150,413
|
|
20250122,122400,2293551610,20150,20200,20200,20150,417
|
|
20250122,122300,2285139710,20150,20150,20200,20150,1311
|
|
20250122,122200,2258688560,20150,20200,20200,20150,90
|
|
20250122,122100,2256871560,20200,20150,20200,20150,842
|
|
20250122,122000,2239903060,20150,20100,20150,20100,93
|
|
20250122,121900,2238030060,20100,20150,20150,20100,50
|
|
20250122,121800,2237023110,20100,20100,20150,20100,53
|
|
20250122,121700,2235956410,20150,20100,20150,20100,449
|
|
20250122,121600,2226918260,20100,20100,20150,20100,331
|
|
20250122,121500,2220255910,20100,20100,20150,20100,392
|
|
20250122,121400,2212373460,20150,20150,20150,20100,248
|
|
20250122,121300,2207378660,20150,20100,20150,20100,344
|
|
20250122,121200,2200448910,20150,20100,20150,20100,484
|
|
20250122,121100,2190718360,20100,20150,20150,20100,89
|
|
20250122,121000,2188927510,20200,20150,20200,20150,918
|
|
20250122,120900,2170423810,20150,20250,20250,20100,443
|
|
20250122,120800,2161495960,20250,20150,20250,20100,2442
|
|
20250122,120700,2112350260,20150,20150,20250,20050,1131
|
|
20250122,120600,2089522210,20200,20200,20200,20150,299
|
|
20250122,120500,2083483310,20200,20200,20250,20150,1417
|
|
20250122,120400,2054838560,20150,20100,20200,20050,2942
|
|
20250122,120300,1995599410,20100,20050,20100,20000,1252
|
|
20250122,120200,1970456110,20050,20000,20050,20000,852
|
|
20250122,120100,1953374260,20050,20000,20050,19990,606
|
|
20250122,120000,1941245960,20000,19950,20050,19950,2913
|
|
20250122,115900,1882989660,19950,19950,19960,19930,55
|
|
20250122,115800,1881892640,19950,19900,19960,19900,171
|
|
20250122,115700,1878484830,19930,19900,19940,19890,988
|
|
20250122,115600,1858801670,19900,19850,19900,19850,164
|
|
20250122,115500,1855539480,19880,19840,19890,19830,227
|
|
20250122,115400,1851031700,19840,19840,19870,19830,97
|
|
20250122,115300,1849106640,19840,19820,19840,19810,28
|
|
20250122,115200,1848551590,19820,19820,19840,19810,31
|
|
20250122,115100,1847936980,19820,19820,19850,19810,290
|
|
20250122,115000,1842181350,19820,19880,19880,19820,367
|
|
20250122,114900,1834894350,19880,19860,19880,19850,253
|
|
20250122,114800,1829869670,19850,19880,19880,19850,43
|
|
20250122,114700,1829015270,19870,19860,19880,19850,216
|
|
20250122,114600,1824725130,19850,19860,19870,19840,394
|
|
20250122,114500,1816901800,19860,19890,19890,19840,149
|
|
20250122,114400,1813943000,19860,19930,19930,19860,1119
|
|
20250122,114300,1791662700,19940,19940,19940,19920,29
|
|
20250122,114200,1791084560,19970,19950,19980,19910,349
|
|
20250122,114100,1784130960,19980,19990,20000,19930,748
|
|
20250122,114000,1769196320,20000,19990,20000,19990,201
|
|
20250122,113900,1765176720,19970,20000,20000,19970,327
|
|
20250122,113800,1758639680,20000,20050,20050,20000,437
|
|
20250122,113700,1749896530,20050,19960,20100,19960,2263
|
|
20250122,113600,1704594120,19950,19970,19970,19950,91
|
|
20250122,113500,1702777590,19950,19980,19990,19930,768
|
|
20250122,113400,1687439870,19980,20000,20000,19980,1214
|
|
20250122,113300,1663172230,20000,19870,20050,19870,16934
|
|
20250122,113200,1325699210,19820,19810,19870,19810,9092
|
|
20250122,113100,1145207600,19810,19810,19830,19810,881
|
|
20250122,113000,1127746480,19810,19800,19810,19800,542
|
|
20250122,112900,1117009550,19810,19820,19820,19800,166
|
|
20250122,112800,1113720620,19820,19810,19820,19790,197
|
|
20250122,112700,1109818120,19820,19820,19820,19790,261
|
|
20250122,112600,1104646350,19820,19810,19820,19800,204
|
|
20250122,112500,1100604560,19810,19780,19830,19780,1316
|
|
20250122,112400,1074526320,19780,19780,19820,19770,5745
|
|
20250122,112300,960776420,19790,19780,19790,19770,989
|
|
20250122,112200,941212900,19780,19770,19780,19760,134
|
|
20250122,112100,938563710,19770,19760,19770,19760,184
|
|
20250122,112000,934926050,19760,19750,19760,19750,220
|
|
20250122,111900,930578870,19760,19750,19760,19750,46
|
|
20250122,111800,929670210,19720,19720,19760,19710,2288
|
|
20250122,111700,884502640,19710,19700,19710,19700,245
|
|
20250122,111600,879675700,19710,19720,19720,19700,119
|
|
20250122,111500,877329900,19710,19710,19720,19710,117
|
|
20250122,111400,875023130,19710,19720,19720,19710,35
|
|
20250122,111300,874333060,19720,19710,19720,19700,97
|
|
20250122,111200,872421240,19700,19720,19720,19700,119
|
|
20250122,111100,870075070,19720,19720,19730,19710,537
|
|
20250122,111000,859483090,19730,19650,19730,19650,1867
|
|
20250122,110900,822706980,19640,19660,19660,19640,42
|
|
20250122,110800,821881520,19650,19640,19650,19640,190
|
|
20250122,110700,818148150,19650,19640,19650,19640,21
|
|
20250122,110600,817735640,19650,19650,19650,19650,227
|
|
20250122,110500,813275090,19640,19650,19650,19640,42
|
|
20250122,110400,812449950,19650,19630,19650,19630,33
|
|
20250122,110300,811801810,19640,19620,19650,19620,548
|
|
20250122,110200,801039610,19610,19620,19620,19600,42
|
|
20250122,110100,800215880,19610,19610,19610,19610,16
|
|
20250122,110000,799902120,19610,19610,19620,19610,37
|
|
20250122,105900,799176540,19620,19590,19620,19590,69
|
|
20250122,105800,797823820,19590,19590,19590,19580,18
|
|
20250122,105700,797471260,19590,19590,19610,19590,261
|
|
20250122,105600,792353790,19580,19590,19600,19570,439
|
|
20250122,105500,783758290,19590,19570,19590,19570,109
|
|
20250122,105400,781624540,19570,19590,19590,19570,85
|
|
20250122,105300,779960270,19580,19590,19590,19580,20
|
|
20250122,105200,779568600,19580,19600,19600,19580,11
|
|
20250122,105100,779353100,19600,19590,19600,19590,79
|
|
20250122,105000,777805350,19570,19580,19580,19570,74
|
|
20250122,104900,776356620,19580,19580,19590,19570,25
|
|
20250122,104800,775867160,19580,19570,19580,19570,60
|
|
20250122,104700,774692670,19560,19570,19580,19560,60
|
|
20250122,104600,773518520,19560,19560,19560,19560,1
|
|
20250122,104500,773498960,19580,19600,19600,19580,63
|
|
20250122,104400,772265000,19610,19610,19610,19610,0
|
|
20250122,104300,772265000,19610,19650,19660,19610,613
|
|
20250122,104200,760231280,19650,19670,19670,19650,241
|
|
20250122,104100,755494950,19670,19660,19670,19650,61
|
|
20250122,104000,754295710,19650,19650,19670,19650,22
|
|
20250122,103900,753863210,19640,19670,19670,19640,80
|
|
20250122,103800,752289970,19660,19670,19690,19650,523
|
|
20250122,103700,742012800,19650,19660,19680,19650,301
|
|
20250122,103600,736090330,19660,19670,19670,19660,551
|
|
20250122,103500,725257170,19670,19670,19690,19670,231
|
|
20250122,103400,720712950,19670,19670,19680,19660,75
|
|
20250122,103300,719237700,19670,19670,19670,19670,91
|
|
20250122,103200,717447730,19660,19690,19690,19660,12
|
|
20250122,103100,717211600,19660,19710,19710,19660,23
|
|
20250122,103000,716759040,19710,19710,19720,19700,183
|
|
20250122,102900,713150900,19710,19660,19710,19660,1004
|
|
20250122,102800,693406280,19660,19660,19660,19660,86
|
|
20250122,102700,691715520,19660,19680,19680,19660,35
|
|
20250122,102600,691027000,19680,19680,19680,19660,53
|
|
20250122,102500,689984220,19680,19680,19680,19670,50
|
|
20250122,102400,689000440,19670,19670,19690,19670,355
|
|
20250122,102300,682015460,19670,19680,19680,19660,25
|
|
20250122,102200,681523790,19670,19660,19670,19660,119
|
|
20250122,102100,679183560,19650,19630,19650,19630,80
|
|
20250122,102000,677611670,19640,19640,19650,19640,51
|
|
20250122,101900,676609800,19650,19650,19660,19630,178
|
|
20250122,101800,673113540,19640,19640,19660,19640,85
|
|
20250122,101700,671444120,19650,19650,19650,19640,18
|
|
20250122,101600,671090460,19650,19650,19650,19650,21
|
|
20250122,101500,670677810,19650,19660,19660,19630,194
|
|
20250122,101400,666864640,19670,19680,19680,19670,17
|
|
20250122,101300,666530160,19670,19660,19670,19660,7
|
|
20250122,101200,666392530,19690,19660,19690,19660,45
|
|
20250122,101100,665507260,19630,19690,19690,19630,12
|
|
20250122,101000,665271280,19660,19690,19700,19660,466
|
|
20250122,100900,656101440,19680,19690,19690,19670,148
|
|
20250122,100800,653188930,19680,19680,19700,19680,78
|
|
20250122,100700,651653480,19670,19660,19670,19660,46
|
|
20250122,100600,650748730,19750,19780,19780,19740,392
|
|
20250122,100500,643004550,19750,19760,19800,19750,969
|
|
20250122,100400,623840170,19770,19660,19770,19660,3942
|
|
20250122,100300,546117750,19670,19620,19670,19620,1472
|
|
20250122,100200,517200260,19630,19610,19630,19610,259
|
|
20250122,100100,512116830,19620,19580,19620,19580,1471
|
|
20250122,100000,483292610,19570,19500,19570,19500,285
|
|
20250122,095900,477724670,19500,19500,19500,19500,13
|
|
20250122,095800,477471170,19500,19530,19560,19500,256
|
|
20250122,095700,472466890,19530,19490,19530,19490,17
|
|
20250122,095600,472134990,19510,19540,19560,19510,215
|
|
20250122,095500,467931610,19490,19510,19520,19490,49
|
|
20250122,095400,466975520,19480,19490,19490,19480,330
|
|
20250122,095300,460547030,19480,19480,19480,19480,1
|
|
20250122,095200,460527550,19540,19520,19550,19520,883
|
|
20250122,095100,443272170,19520,19480,19520,19480,1552
|
|
20250122,095000,413018100,19440,19440,19440,19440,0
|
|
20250122,094900,413018100,19440,19440,19440,19440,22
|
|
20250122,094800,412590420,19440,19480,19480,19440,261
|
|
20250122,094700,407506180,19480,19480,19480,19480,14
|
|
20250122,094600,407233460,19480,19450,19480,19440,563
|
|
20250122,094500,396282610,19460,19450,19460,19450,628
|
|
20250122,094400,384063920,19460,19450,19460,19450,3
|
|
20250122,094300,384005560,19460,19460,19460,19450,250
|
|
20250122,094200,379140620,19460,19470,19470,19460,2
|
|
20250122,094100,379101690,19460,19460,19460,19460,330
|
|
20250122,094000,372679890,19460,19460,19460,19460,58
|
|
20250122,093900,371551210,19460,19450,19460,19450,57
|
|
20250122,093800,370442550,19460,19450,19460,19450,3
|
|
20250122,093700,370384190,19450,19450,19450,19450,35
|
|
20250122,093600,369703440,19460,19460,19460,19450,12
|
|
20250122,093500,369469930,19460,19450,19460,19450,9
|
|
20250122,093400,369294870,19450,19450,19450,19450,765
|
|
20250122,093300,354415620,19440,19400,19440,19400,83
|
|
20250122,093200,352803770,19400,19480,19490,19400,1262
|
|
20250122,093100,328268480,19490,19490,19500,19480,192
|
|
20250122,093000,324526510,19490,19510,19510,19490,134
|
|
20250122,092900,321913610,19510,19520,19520,19500,230
|
|
20250122,092800,317425860,19520,19530,19530,19520,642
|
|
20250122,092700,304893770,19520,19520,19520,19520,0
|
|
20250122,092600,304893770,19520,19530,19530,19520,347
|
|
20250122,092500,298119960,19520,19560,19570,19520,615
|
|
20250122,092400,286108100,19570,19570,19570,19570,16
|
|
20250122,092300,285794980,19570,19560,19570,19560,29
|
|
20250122,092200,285227630,19540,19540,19540,19540,10
|
|
20250122,092100,285032230,19520,19520,19520,19520,0
|
|
20250122,092000,285032230,19520,19550,19590,19520,1287
|
|
20250122,091900,259841770,19570,19560,19570,19500,956
|
|
20250122,091800,241138440,19570,19480,19570,19480,986
|
|
20250122,091700,221930350,19470,19470,19470,19470,0
|
|
20250122,091600,221930350,19470,19460,19470,19460,7
|
|
20250122,091500,221794110,19470,19460,19470,19460,127
|
|
20250122,091400,219321590,19420,19370,19440,19370,329
|
|
20250122,091300,212933200,19370,19420,19420,19370,200
|
|
20250122,091200,209054980,19420,19430,19430,19380,1769
|
|
20250122,091100,174723930,19430,19440,19440,19430,185
|
|
20250122,091000,171128830,19440,19510,19510,19430,423
|
|
20250122,090900,162894840,19500,19560,19620,19500,1176
|
|
20250122,090800,139905630,19560,19560,19620,19550,94
|
|
20250122,090700,138065730,19550,19590,19630,19550,698
|
|
20250122,090600,124392010,19590,19560,19590,19550,31
|
|
20250122,090500,123785240,19550,19500,19550,19500,56
|
|
20250122,090400,122691180,19500,19630,19640,19500,549
|
|
20250122,090300,111933400,19650,19590,19650,19570,1371
|
|
20250122,090200,85028770,19600,19630,19630,19560,722
|
|
20250122,090100,70858930,19620,19550,19630,19500,1886
|
|
20250122,090000,33905240,19550,19510,19560,19500,1737
|