592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184900,65403769980,17980,17980,17980,17980,32921
|
|
20250113,184800,65403769980,17980,17980,17980,17980,0
|
|
20250113,184700,65403769980,17980,17980,17980,17980,0
|
|
20250113,184600,65403769980,17980,17980,17980,17980,0
|
|
20250113,184500,65403769980,17980,17980,17980,17980,0
|
|
20250113,184400,65403769980,17980,17980,17980,17980,0
|
|
20250113,184300,65403769980,17980,17980,17980,17980,0
|
|
20250113,184200,65403769980,17980,17980,17980,17980,0
|
|
20250113,184100,65403769980,17980,17980,17980,17980,0
|
|
20250113,184000,65403769980,17980,17980,17980,17980,0
|
|
20250113,183900,65403769980,17980,17980,17980,17980,0
|
|
20250113,183800,65403769980,17980,17980,17980,17980,0
|
|
20250113,183700,65403769980,17980,17980,17980,17980,0
|
|
20250113,183600,65403769980,17980,17980,17980,17980,0
|
|
20250113,183500,65403769980,17980,17980,17980,17980,0
|
|
20250113,183400,65403769980,17980,17980,17980,17980,0
|
|
20250113,183300,65403769980,17980,17980,17980,17980,0
|
|
20250113,183200,65403769980,17980,17980,17980,17980,0
|
|
20250113,183100,65403769980,17980,17980,17980,17980,0
|
|
20250113,183000,65403769980,17980,17980,17980,17980,0
|
|
20250113,182900,65403769980,17980,17980,17980,17980,0
|
|
20250113,182800,65403769980,17980,17980,17980,17980,0
|
|
20250113,182700,65403769980,17980,17980,17980,17980,0
|
|
20250113,182600,65403769980,17980,17980,17980,17980,0
|
|
20250113,182500,65403769980,17980,17980,17980,17980,0
|
|
20250113,182400,65403769980,17980,17980,17980,17980,0
|
|
20250113,182300,65403769980,17980,17980,17980,17980,0
|
|
20250113,182200,65403769980,17980,17980,17980,17980,0
|
|
20250113,182100,65403769980,17980,17980,17980,17980,0
|
|
20250113,182000,65403769980,17980,17980,17980,17980,0
|
|
20250113,181900,65403769980,17980,17980,17980,17980,32921
|
|
20250113,181800,65403769980,17980,17980,17980,17980,0
|
|
20250113,181700,65403769980,17980,17980,17980,17980,0
|
|
20250113,181600,65403769980,17980,17980,17980,17980,0
|
|
20250113,181500,65403769980,17980,17980,17980,17980,0
|
|
20250113,181400,65403769980,17980,17980,17980,17980,0
|
|
20250113,181300,65403769980,17980,17980,17980,17980,0
|
|
20250113,181200,65403769980,17980,17980,17980,17980,0
|
|
20250113,181100,65403769980,17980,17980,17980,17980,0
|
|
20250113,181000,65403769980,17980,17980,17980,17980,0
|
|
20250113,180900,65403769980,17980,17980,17980,17980,0
|
|
20250113,180800,65403769980,17980,17980,17980,17980,0
|
|
20250113,180700,65403769980,17980,17980,17980,17980,0
|
|
20250113,180600,65403769980,17980,17980,17980,17980,0
|
|
20250113,180500,65403769980,17980,17980,17980,17980,0
|
|
20250113,180400,65403769980,17980,17980,17980,17980,0
|
|
20250113,180300,65403769980,17980,17980,17980,17980,0
|
|
20250113,180200,65403769980,17980,17980,17980,17980,0
|
|
20250113,180100,65403769980,17980,17980,17980,17980,0
|
|
20250113,180000,65403769980,17980,17980,17980,17980,0
|
|
20250113,175900,65403769980,17980,17980,17980,17980,0
|
|
20250113,175800,65403769980,17980,17980,17980,17980,0
|
|
20250113,175700,65403769980,17980,17980,17980,17980,0
|
|
20250113,175600,65403769980,17980,17980,17980,17980,0
|
|
20250113,175500,65403769980,17980,17980,17980,17980,0
|
|
20250113,175400,65403769980,17980,17980,17980,17980,0
|
|
20250113,175300,65403769980,17980,17980,17980,17980,0
|
|
20250113,175200,65403769980,17980,17980,17980,17980,0
|
|
20250113,175100,65403769980,17980,17980,17980,17980,0
|
|
20250113,175000,65403769980,17980,17980,17980,17980,0
|
|
20250113,174900,65403769980,17980,17980,17980,17980,32921
|
|
20250113,174800,65403769980,17980,17980,17980,17980,0
|
|
20250113,174700,65403769980,17980,17980,17980,17980,0
|
|
20250113,174600,65403769980,17980,17980,17980,17980,0
|
|
20250113,174500,65403769980,17980,17980,17980,17980,0
|
|
20250113,174400,65403769980,17980,17980,17980,17980,0
|
|
20250113,174300,65403769980,17980,17980,17980,17980,0
|
|
20250113,174200,65403769980,17980,17980,17980,17980,0
|
|
20250113,174100,65403769980,17980,17980,17980,17980,0
|
|
20250113,174000,65403769980,17980,17980,17980,17980,0
|
|
20250113,173900,65403769980,17980,17980,17980,17980,0
|
|
20250113,173800,65403769980,17980,17980,17980,17980,0
|
|
20250113,173700,65403769980,17980,17980,17980,17980,0
|
|
20250113,173600,65403769980,17980,17980,17980,17980,0
|
|
20250113,173500,65403769980,17980,17980,17980,17980,0
|
|
20250113,173400,65403769980,17980,17980,17980,17980,0
|
|
20250113,173300,65403769980,17980,17980,17980,17980,0
|
|
20250113,173200,65403769980,17980,17980,17980,17980,0
|
|
20250113,173100,65403769980,17980,17980,17980,17980,0
|
|
20250113,173000,65403769980,17980,17980,17980,17980,0
|
|
20250113,172900,65403769980,17980,17980,17980,17980,0
|
|
20250113,172800,65403769980,17980,17980,17980,17980,0
|
|
20250113,172700,65403769980,17980,17980,17980,17980,0
|
|
20250113,172600,65403769980,17980,17980,17980,17980,0
|
|
20250113,172500,65403769980,17980,17980,17980,17980,0
|
|
20250113,172400,65403769980,17980,17980,17980,17980,0
|
|
20250113,172300,65403769980,17980,17980,17980,17980,0
|
|
20250113,172200,65403769980,17980,17980,17980,17980,0
|
|
20250113,172100,65403769980,17980,17980,17980,17980,0
|
|
20250113,172000,65403769980,17980,17980,17980,17980,0
|
|
20250113,171900,65403769980,17980,17980,17980,17980,32921
|
|
20250113,171800,65403769980,17980,17980,17980,17980,0
|
|
20250113,171700,65403769980,17980,17980,17980,17980,0
|
|
20250113,171600,65403769980,17980,17980,17980,17980,0
|
|
20250113,171500,65403769980,17980,17980,17980,17980,0
|
|
20250113,171400,65403769980,17980,17980,17980,17980,0
|
|
20250113,171300,65403769980,17980,17980,17980,17980,0
|
|
20250113,171200,65403769980,17980,17980,17980,17980,0
|
|
20250113,171100,65403769980,17980,17980,17980,17980,0
|
|
20250113,171000,65403769980,17980,17980,17980,17980,0
|
|
20250113,170900,65403769980,17980,17980,17980,17980,0
|
|
20250113,170800,65403769980,17980,17980,17980,17980,0
|
|
20250113,170700,65403769980,17980,17980,17980,17980,0
|
|
20250113,170600,65403769980,17980,17980,17980,17980,0
|
|
20250113,170500,65403769980,17980,17980,17980,17980,0
|
|
20250113,170400,65403769980,17980,17980,17980,17980,0
|
|
20250113,170300,65403769980,17980,17980,17980,17980,0
|
|
20250113,170200,65403769980,17980,17980,17980,17980,0
|
|
20250113,170100,65403769980,17980,17980,17980,17980,0
|
|
20250113,170000,65403769980,17980,17980,17980,17980,0
|
|
20250113,165900,65403769980,17980,17980,17980,17980,0
|
|
20250113,165800,65403769980,17980,17980,17980,17980,0
|
|
20250113,165700,65403769980,17980,17980,17980,17980,0
|
|
20250113,165600,65403769980,17980,17980,17980,17980,0
|
|
20250113,165500,65403769980,17980,17980,17980,17980,0
|
|
20250113,165400,65403769980,17980,17980,17980,17980,0
|
|
20250113,165300,65403769980,17980,17980,17980,17980,0
|
|
20250113,165200,65403769980,17980,17980,17980,17980,0
|
|
20250113,165100,65403769980,17980,17980,17980,17980,0
|
|
20250113,165000,65403769980,17980,17980,17980,17980,0
|
|
20250113,164900,65403769980,17980,17980,17980,17980,32921
|
|
20250113,164800,65403769980,17980,17980,17980,17980,0
|
|
20250113,164700,65403769980,17980,17980,17980,17980,0
|
|
20250113,164600,65403769980,17980,17980,17980,17980,0
|
|
20250113,164500,65403769980,17980,17980,17980,17980,0
|
|
20250113,164400,65403769980,17980,17980,17980,17980,0
|
|
20250113,164300,65403769980,17980,17980,17980,17980,0
|
|
20250113,164200,65403769980,17980,17980,17980,17980,0
|
|
20250113,164100,65403769980,17980,17980,17980,17980,0
|
|
20250113,164000,65403769980,17980,17980,17980,17980,0
|
|
20250113,163900,65403769980,17980,17980,17980,17980,0
|
|
20250113,163800,65403769980,17980,17980,17980,17980,0
|
|
20250113,163700,65403769980,17980,17980,17980,17980,0
|
|
20250113,163600,65403769980,17980,17980,17980,17980,0
|
|
20250113,163500,65403769980,17980,17980,17980,17980,0
|
|
20250113,163400,65403769980,17980,17980,17980,17980,0
|
|
20250113,163300,65403769980,17980,17980,17980,17980,0
|
|
20250113,163200,65403769980,17980,17980,17980,17980,0
|
|
20250113,163100,65403769980,17980,17980,17980,17980,0
|
|
20250113,163000,65403769980,17980,17980,17980,17980,0
|
|
20250113,162900,65403769980,17980,17980,17980,17980,0
|
|
20250113,162800,65403769980,17980,17980,17980,17980,0
|
|
20250113,162700,65403769980,17980,17980,17980,17980,0
|
|
20250113,162600,65403769980,17980,17980,17980,17980,0
|
|
20250113,162500,65403769980,17980,17980,17980,17980,0
|
|
20250113,162400,65403769980,17980,17980,17980,17980,0
|
|
20250113,162300,65403769980,17980,17980,17980,17980,0
|
|
20250113,162200,65403769980,17980,17980,17980,17980,0
|
|
20250113,162100,65403769980,17980,17980,17980,17980,0
|
|
20250113,162000,65403769980,17980,17980,17980,17980,0
|
|
20250113,161900,65403769980,17980,17980,17980,17980,32921
|
|
20250113,161800,65403769980,17980,17980,17980,17980,0
|
|
20250113,161700,65403769980,17980,17980,17980,17980,0
|
|
20250113,161600,65403769980,17980,17980,17980,17980,0
|
|
20250113,161500,65403769980,17980,17980,17980,17980,0
|
|
20250113,161400,65403769980,17980,17980,17980,17980,0
|
|
20250113,161300,65403769980,17980,17980,17980,17980,0
|
|
20250113,161200,65403769980,17980,17980,17980,17980,0
|
|
20250113,161100,65403769980,17980,17980,17980,17980,0
|
|
20250113,161000,65403769980,17980,17980,17980,17980,0
|
|
20250113,160900,65403769980,17980,17980,17980,17980,0
|
|
20250113,160800,65403769980,17980,17980,17980,17980,0
|
|
20250113,160700,65403769980,17980,17980,17980,17980,0
|
|
20250113,160600,65403769980,17980,17980,17980,17980,0
|
|
20250113,160500,65403769980,17980,17980,17980,17980,0
|
|
20250113,160400,65403769980,17980,17980,17980,17980,0
|
|
20250113,160300,65403769980,17980,17980,17980,17980,0
|
|
20250113,160200,65403769980,17980,17980,17980,17980,0
|
|
20250113,160100,65403769980,17980,17980,17980,17980,0
|
|
20250113,160000,65403769980,17980,17980,17980,17980,0
|
|
20250113,155900,65403769980,17980,17980,17980,17980,0
|
|
20250113,155800,65403769980,17980,17980,17980,17980,0
|
|
20250113,155700,65403769980,17980,17980,17980,17980,0
|
|
20250113,155600,65403769980,17980,17980,17980,17980,0
|
|
20250113,155500,65403769980,17980,17980,17980,17980,0
|
|
20250113,155400,65403769980,17980,17980,17980,17980,0
|
|
20250113,155300,65403769980,17980,17980,17980,17980,0
|
|
20250113,155200,65403769980,17980,17980,17980,17980,0
|
|
20250113,155100,65403769980,17980,17980,17980,17980,0
|
|
20250113,155000,65403769980,17980,17980,17980,17980,0
|
|
20250113,154900,65403769980,17980,17980,17980,17980,32921
|
|
20250113,154800,65403769980,17980,17980,17980,17980,0
|
|
20250113,154700,65403769980,17980,17980,17980,17980,0
|
|
20250113,154600,65403769980,17980,17980,17980,17980,0
|
|
20250113,154500,65403769980,17980,17980,17980,17980,0
|
|
20250113,154400,65403769980,17980,17980,17980,17980,0
|
|
20250113,154300,65403769980,17980,17980,17980,17980,0
|
|
20250113,154200,65403769980,17980,17980,17980,17980,0
|
|
20250113,154100,65403769980,17980,17980,17980,17980,0
|
|
20250113,154000,65403769980,17980,17980,17980,17980,0
|
|
20250113,153900,65403769980,17980,17980,17980,17980,0
|
|
20250113,153800,65403769980,17980,17980,17980,17980,0
|
|
20250113,153700,65403769980,17980,17980,17980,17980,0
|
|
20250113,153600,65403769980,17980,17980,17980,17980,0
|
|
20250113,153500,65403769980,17980,17980,17980,17980,0
|
|
20250113,153400,65403769980,17980,17980,17980,17980,0
|
|
20250113,153300,65403769980,17980,17980,17980,17980,0
|
|
20250113,153200,65403769980,17980,17980,17980,17980,0
|
|
20250113,153100,65403769980,17980,17980,17980,17980,0
|
|
20250113,153000,65403769980,17980,17980,17980,17980,32921
|
|
20250113,152900,64811850400,17900,17900,17900,17900,0
|
|
20250113,152800,64811850400,17900,17900,17900,17900,0
|
|
20250113,152700,64811850400,17900,17900,17900,17900,0
|
|
20250113,152600,64811850400,17900,17900,17900,17900,0
|
|
20250113,152500,64811850400,17900,17900,17900,17900,0
|
|
20250113,152400,64811850400,17900,17900,17900,17900,0
|
|
20250113,152300,64811850400,17900,17900,17900,17900,0
|
|
20250113,152200,64811850400,17900,17900,17900,17900,0
|
|
20250113,152100,64811850400,17900,17900,17900,17900,0
|
|
20250113,152000,64811850400,17900,17900,17900,17900,0
|
|
20250113,151900,64811850400,17900,17860,17900,17860,8885
|
|
20250113,151800,64652988920,17870,17860,17870,17850,4292
|
|
20250113,151700,64576335000,17860,17860,17860,17850,1820
|
|
20250113,151600,64543834970,17860,17860,17860,17840,3291
|
|
20250113,151500,64485089860,17850,17870,17880,17850,2124
|
|
20250113,151400,64447139910,17870,17900,17900,17860,1510
|
|
20250113,151300,64420144460,17900,17900,17900,17890,3342
|
|
20250113,151200,64360341560,17900,17900,17900,17890,3843
|
|
20250113,151100,64291564950,17890,17900,17910,17880,2084
|
|
20250113,151000,64254265510,17900,17850,17910,17840,8768
|
|
20250113,150900,64097613830,17840,17830,17840,17830,3817
|
|
20250113,150800,64029540190,17840,17850,17850,17830,2501
|
|
20250113,150700,63984926160,17820,17860,17880,17820,8824
|
|
20250113,150600,63827493740,17850,17830,17860,17830,1391
|
|
20250113,150500,63802674090,17840,17840,17840,17830,2208
|
|
20250113,150400,63763290180,17840,17900,17900,17830,7480
|
|
20250113,150300,63629657540,17900,17860,17900,17860,1970
|
|
20250113,150200,63594432010,17860,17870,17870,17840,2088
|
|
20250113,150100,63557146120,17880,17840,17880,17830,2520
|
|
20250113,150000,63512176420,17840,17830,17840,17820,1061
|
|
20250113,145900,63493256260,17830,17820,17850,17820,2649
|
|
20250113,145800,63446041570,17840,17870,17870,17820,6463
|
|
20250113,145700,63330773010,17870,17890,17890,17870,1232
|
|
20250113,145600,63308741070,17890,17890,17900,17880,5340
|
|
20250113,145500,63213179350,17870,17840,17890,17840,1820
|
|
20250113,145400,63180679860,17870,17830,17870,17820,2672
|
|
20250113,145300,63133003480,17830,17840,17860,17820,2571
|
|
20250113,145200,63087160220,17870,17850,17870,17830,2931
|
|
20250113,145100,63034864510,17850,17900,17900,17820,10701
|
|
20250113,145000,62843684930,17900,17970,17970,17900,16632
|
|
20250113,144900,62545202600,17960,17970,17970,17960,828
|
|
20250113,144800,62530330070,17970,17970,17970,17960,2742
|
|
20250113,144700,62481071510,17960,17960,17960,17950,2140
|
|
20250113,144600,62442639030,17960,17960,17980,17960,2639
|
|
20250113,144500,62395217830,17960,17950,17960,17950,1497
|
|
20250113,144400,62368343930,17950,17960,17970,17950,3506
|
|
20250113,144300,62305392680,17950,17970,17970,17950,2887
|
|
20250113,144200,62253556690,17960,17970,17970,17950,2199
|
|
20250113,144100,62214068780,17970,17960,17970,17960,724
|
|
20250113,144000,62201064920,17950,17960,17960,17950,392
|
|
20250113,143900,62194025130,17950,17940,17960,17930,860
|
|
20250113,143800,62178595380,17940,17960,17960,17940,1791
|
|
20250113,143700,62146460060,17960,17950,17970,17940,2564
|
|
20250113,143600,62100433150,17960,17960,17980,17950,3561
|
|
20250113,143500,62036450070,17950,17930,17960,17930,1080
|
|
20250113,143400,62017066470,17930,17910,17930,17910,515
|
|
20250113,143300,62007841760,17920,17920,17920,17900,512
|
|
20250113,143200,61998674680,17930,17950,17950,17930,748
|
|
20250113,143100,61985257790,17950,17880,17950,17880,5923
|
|
20250113,143000,61879196750,17880,17860,17890,17860,1171
|
|
20250113,142900,61858268900,17870,17890,17900,17860,673
|
|
20250113,142800,61846243880,17870,17870,17890,17860,1587
|
|
20250113,142700,61817870050,17870,17890,17890,17860,2757
|
|
20250113,142600,61768582150,17900,17910,17910,17890,931
|
|
20250113,142500,61751917970,17900,17890,17910,17890,1634
|
|
20250113,142400,61722668420,17910,17890,17910,17880,529
|
|
20250113,142300,61713203890,17890,17850,17890,17840,1413
|
|
20250113,142200,61687971420,17850,17850,17850,17830,7851
|
|
20250113,142100,61547931410,17850,17870,17880,17850,2653
|
|
20250113,142000,61500547310,17870,17910,17920,17860,9614
|
|
20250113,141900,61328513010,17920,17910,17920,17910,726
|
|
20250113,141800,61315503280,17910,17920,17920,17910,2843
|
|
20250113,141700,61264572010,17940,17920,17940,17920,527
|
|
20250113,141600,61255120840,17920,17920,17940,17910,739
|
|
20250113,141500,61241875420,17920,17910,17920,17910,326
|
|
20250113,141400,61236033850,17920,17920,17930,17920,1074
|
|
20250113,141300,61216786620,17920,17920,17930,17920,476
|
|
20250113,141200,61208256430,17920,17920,17930,17910,1772
|
|
20250113,141100,61176510050,17920,17960,17970,17910,5797
|
|
20250113,141000,61072569450,17960,17950,17960,17940,1032
|
|
20250113,140900,61054046370,17950,17940,17970,17940,726
|
|
20250113,140800,61041018780,17940,17960,17970,17940,573
|
|
20250113,140700,61030733910,17950,17970,17970,17930,3289
|
|
20250113,140600,60971740310,17970,17940,17970,17940,345
|
|
20250113,140500,60965549690,17930,17990,17990,17930,3492
|
|
20250113,140400,60902820360,17980,17980,17990,17980,448
|
|
20250113,140300,60894763070,17980,17970,17980,17960,506
|
|
20250113,140200,60885667180,17970,17940,17970,17930,3057
|
|
20250113,140100,60830774270,17930,17950,17950,17930,2422
|
|
20250113,140000,60787335760,17950,17950,17950,17950,1881
|
|
20250113,135900,60753571810,17950,17930,17950,17930,562
|
|
20250113,135800,60743487920,17930,17970,17970,17930,2851
|
|
20250113,135700,60692299540,17970,17980,17980,17950,466
|
|
20250113,135600,60683928250,17980,17960,17980,17960,1098
|
|
20250113,135500,60664205540,17960,17930,17970,17930,2794
|
|
20250113,135400,60614043970,17930,17930,17970,17910,1071
|
|
20250113,135300,60594837700,17930,17880,17940,17880,1248
|
|
20250113,135200,60572504150,17880,17870,17900,17870,840
|
|
20250113,135100,60557483310,17880,17890,17890,17860,858
|
|
20250113,135000,60542146430,17890,17890,17900,17860,2332
|
|
20250113,134900,60500448540,17890,17890,17890,17880,968
|
|
20250113,134800,60483132630,17890,17860,17890,17860,1366
|
|
20250113,134700,60458703370,17860,17820,17860,17820,2949
|
|
20250113,134600,60406086490,17830,17870,17870,17820,3386
|
|
20250113,134500,60345673030,17870,17900,17900,17850,3379
|
|
20250113,134400,60285277570,17900,17900,17910,17870,2876
|
|
20250113,134300,60233833720,17900,17900,17980,17860,3659
|
|
20250113,134200,60168404910,17900,17990,17990,17900,18161
|
|
20250113,134100,59842733990,17990,17990,17990,17970,1630
|
|
20250113,134000,59813425910,17990,17980,18000,17980,2366
|
|
20250113,133900,59770883150,17980,18010,18010,17980,688
|
|
20250113,133800,59758504460,17990,17990,18010,17990,128
|
|
20250113,133700,59756200480,17990,18010,18010,17980,2595
|
|
20250113,133600,59709500120,18010,18010,18010,18000,1424
|
|
20250113,133500,59683866570,18010,18010,18010,18000,604
|
|
20250113,133400,59672992130,18010,18010,18010,18000,968
|
|
20250113,133300,59655558790,18010,18000,18020,18000,894
|
|
20250113,133200,59639463370,18020,18020,18020,18000,5702
|
|
20250113,133100,59536807130,18020,18040,18040,18020,127
|
|
20250113,133000,59534518480,18020,18040,18040,18010,941
|
|
20250113,132900,59517561640,18010,18020,18040,18010,446
|
|
20250113,132800,59509524880,18040,18060,18060,18020,1408
|
|
20250113,132700,59484122760,18060,18010,18060,18010,342
|
|
20250113,132600,59477955230,18000,18000,18030,17990,1753
|
|
20250113,132500,59446391500,18040,17980,18050,17960,3591
|
|
20250113,132400,59381791720,17980,17990,18000,17980,2080
|
|
20250113,132300,59344373750,17990,18000,18000,17980,1119
|
|
20250113,132200,59324242520,17990,18030,18030,17980,2470
|
|
20250113,132100,59279794680,18050,18000,18050,18000,825
|
|
20250113,132000,59264924250,18000,17990,18000,17980,1597
|
|
20250113,131900,59236185120,17990,17960,18030,17960,1052
|
|
20250113,131800,59217246550,17960,17950,17980,17940,2084
|
|
20250113,131700,59179839150,17950,17940,17950,17930,1002
|
|
20250113,131600,59161865220,17940,18000,18000,17940,4259
|
|
20250113,131500,59085368590,18000,17940,18030,17940,1859
|
|
20250113,131400,59051912050,17940,17970,17970,17920,4483
|
|
20250113,131300,58971473710,17970,17930,17970,17930,1144
|
|
20250113,131200,58950939050,17930,18020,18020,17930,11111
|
|
20250113,131100,58751228090,18030,18050,18100,18020,3117
|
|
20250113,131000,58695005050,18100,18020,18110,18020,884
|
|
20250113,130900,58679043390,18020,18010,18040,18000,2071
|
|
20250113,130800,58641741520,18010,18080,18090,18000,21396
|
|
20250113,130700,58256312690,18090,18120,18120,18090,2349
|
|
20250113,130600,58213788060,18120,18140,18140,18120,1176
|
|
20250113,130500,58192468720,18140,18150,18160,18130,492
|
|
20250113,130400,58183540900,18150,18150,18160,18130,1316
|
|
20250113,130300,58159653800,18150,18190,18190,18110,1552
|
|
20250113,130200,58131461030,18120,18070,18120,18060,3075
|
|
20250113,130100,58075823000,18070,18090,18090,18060,2291
|
|
20250113,130000,58034430680,18090,18090,18110,18080,2772
|
|
20250113,125900,57984293040,18080,18110,18120,18080,7464
|
|
20250113,125800,57849207620,18110,18150,18150,18110,2250
|
|
20250113,125700,57808412300,18150,18170,18170,18140,2475
|
|
20250113,125600,57763489680,18170,18170,18170,18160,933
|
|
20250113,125500,57746538740,18180,18220,18220,18170,726
|
|
20250113,125400,57733340760,18180,18210,18230,18150,5392
|
|
20250113,125300,57635306990,18240,18230,18250,18220,3649
|
|
20250113,125200,57568738290,18230,18220,18230,18210,1150
|
|
20250113,125100,57547778330,18200,18210,18210,18200,2600
|
|
20250113,125000,57500457520,18210,18210,18210,18200,594
|
|
20250113,124900,57489640950,18200,18190,18200,18180,2062
|
|
20250113,124800,57452122570,18190,18180,18200,18180,2557
|
|
20250113,124700,57405621030,18180,18180,18190,18180,610
|
|
20250113,124600,57394530840,18180,18190,18190,18180,133
|
|
20250113,124500,57392112840,18190,18170,18200,18170,698
|
|
20250113,124400,57379417850,18170,18180,18180,18170,650
|
|
20250113,124300,57367607300,18170,18190,18190,18160,531
|
|
20250113,124200,57357959460,18190,18190,18190,18170,425
|
|
20250113,124100,57350233800,18190,18180,18190,18170,996
|
|
20250113,124000,57332126850,18190,18190,18210,18180,615
|
|
20250113,123900,57320939200,18180,18220,18220,18180,2401
|
|
20250113,123800,57277239990,18210,18210,18220,18200,802
|
|
20250113,123700,57262640130,18210,18210,18210,18190,1931
|
|
20250113,123600,57227494270,18210,18190,18210,18190,712
|
|
20250113,123500,57214532140,18190,18210,18210,18180,1382
|
|
20250113,123400,57189382260,18210,18220,18220,18170,4361
|
|
20250113,123300,57110027880,18220,18230,18230,18210,721
|
|
20250113,123200,57096887820,18230,18240,18240,18220,336
|
|
20250113,123100,57090761860,18240,18260,18260,18210,2557
|
|
20250113,123000,57044126240,18250,18230,18250,18230,2074
|
|
20250113,122900,57006290010,18230,18220,18240,18220,1260
|
|
20250113,122800,56983324590,18220,18230,18230,18220,1000
|
|
20250113,122700,56965103850,18230,18220,18240,18210,1520
|
|
20250113,122600,56937410640,18220,18230,18240,18210,1555
|
|
20250113,122500,56909083040,18220,18220,18220,18210,421
|
|
20250113,122400,56901412810,18210,18200,18220,18200,751
|
|
20250113,122300,56887739110,18200,18210,18210,18200,2818
|
|
20250113,122200,56836435680,18220,18250,18250,18210,1091
|
|
20250113,122100,56816542200,18250,18270,18300,18250,5796
|
|
20250113,122000,56710647320,18240,18220,18310,18210,7323
|
|
20250113,121900,56576959090,18210,18210,18240,18200,3643
|
|
20250113,121800,56510584810,18210,18110,18210,18110,4203
|
|
20250113,121700,56434241070,18110,18120,18120,18110,234
|
|
20250113,121600,56430001550,18100,18090,18110,18090,1002
|
|
20250113,121500,56411863170,18090,18100,18110,18090,1443
|
|
20250113,121400,56385754560,18100,18120,18130,18090,1603
|
|
20250113,121300,56356719260,18120,18120,18130,18110,876
|
|
20250113,121200,56340845800,18120,18120,18120,18120,848
|
|
20250113,121100,56325480040,18110,18130,18130,18110,239
|
|
20250113,121000,56321150280,18130,18140,18140,18110,851
|
|
20250113,120900,56305715810,18140,18110,18140,18100,976
|
|
20250113,120800,56288028860,18120,18080,18120,18080,1110
|
|
20250113,120700,56267939750,18090,18080,18090,18080,1289
|
|
20250113,120600,56244629560,18080,18110,18110,18080,857
|
|
20250113,120500,56229125490,18110,18110,18110,18090,1662
|
|
20250113,120400,56199038990,18110,18110,18120,18110,901
|
|
20250113,120300,56182716510,18110,18120,18130,18110,878
|
|
20250113,120200,56166809550,18130,18110,18130,18100,817
|
|
20250113,120100,56152015530,18110,18150,18150,18110,1218
|
|
20250113,120000,56129929410,18150,18130,18150,18120,466
|
|
20250113,115900,56121481460,18120,18150,18150,18120,1079
|
|
20250113,115800,56101906000,18150,18170,18180,18150,1803
|
|
20250113,115700,56069173110,18180,18150,18180,18140,4009
|
|
20250113,115600,55996349680,18130,18140,18150,18120,478
|
|
20250113,115500,55987683330,18130,18120,18150,18120,598
|
|
20250113,115400,55976838860,18120,18100,18150,18100,2469
|
|
20250113,115300,55932084080,18100,18070,18100,18060,691
|
|
20250113,115200,55919590830,18080,18100,18110,18080,1436
|
|
20250113,115100,55893603400,18080,18080,18130,18080,1499
|
|
20250113,115000,55866483280,18040,18000,18100,17980,11470
|
|
20250113,114900,55659937660,18000,18050,18050,18000,2709
|
|
20250113,114800,55611140810,18050,18030,18050,18020,4078
|
|
20250113,114700,55537605590,18030,18110,18130,18030,8979
|
|
20250113,114600,55375319410,18110,18140,18140,18110,1816
|
|
20250113,114500,55342416350,18130,18150,18170,18120,1768
|
|
20250113,114400,55310355190,18140,18150,18160,18140,1773
|
|
20250113,114300,55278182010,18150,18140,18150,18120,1099
|
|
20250113,114200,55258255340,18160,18170,18180,18120,3396
|
|
20250113,114100,55196602830,18180,18170,18180,18160,1179
|
|
20250113,114000,55175175180,18170,18150,18170,18150,721
|
|
20250113,113900,55162088830,18150,18170,18180,18150,600
|
|
20250113,113800,55151190760,18170,18170,18180,18140,3368
|
|
20250113,113700,55090018720,18170,18140,18180,18140,5339
|
|
20250113,113600,54993091290,18140,18110,18140,18100,1278
|
|
20250113,113500,54969934990,18110,18100,18110,18100,866
|
|
20250113,113400,54954252450,18100,18100,18100,18090,260
|
|
20250113,113300,54949547500,18090,18080,18110,18080,3746
|
|
20250113,113200,54881749840,18080,18070,18080,18060,371
|
|
20250113,113100,54875046190,18070,18040,18070,18040,2305
|
|
20250113,113000,54833431350,18040,18070,18070,18020,1785
|
|
20250113,112900,54801225900,18060,18090,18090,18060,2404
|
|
20250113,112800,54757779060,18090,18070,18090,18070,550
|
|
20250113,112700,54747838370,18070,18160,18170,18050,10514
|
|
20250113,112600,54557202170,18160,18140,18170,18140,971
|
|
20250113,112500,54539562540,18150,18100,18150,18100,2641
|
|
20250113,112400,54491656360,18100,18110,18130,18080,2764
|
|
20250113,112300,54441596760,18110,18170,18170,18110,6957
|
|
20250113,112200,54315419510,18170,18110,18190,18110,2036
|
|
20250113,112100,54278471050,18110,18070,18110,18050,1016
|
|
20250113,112000,54260095560,18080,18030,18080,18030,875
|
|
20250113,111900,54244292070,18030,18030,18050,18020,1364
|
|
20250113,111800,54219694490,18030,18030,18040,18020,1146
|
|
20250113,111700,54199028380,18040,18040,18040,18020,3085
|
|
20250113,111600,54143395330,18040,18080,18080,18040,1237
|
|
20250113,111500,54121056000,18080,18020,18080,18010,2137
|
|
20250113,111400,54082524560,18080,18140,18140,18000,5392
|
|
20250113,111300,53985185660,18140,18190,18190,18070,4150
|
|
20250113,111200,53910040890,18190,18080,18210,18080,12036
|
|
20250113,111100,53691694350,18080,18050,18080,18010,7932
|
|
20250113,111000,53548425700,18040,18000,18090,17990,5118
|
|
20250113,110900,53456093820,18000,17920,18000,17910,3704
|
|
20250113,110800,53389618220,17930,17850,17930,17830,12530
|
|
20250113,110700,53165582450,17850,17810,17890,17800,3834
|
|
20250113,110600,53097223820,17810,17840,17840,17760,6801
|
|
20250113,110500,52976140590,17850,17860,17880,17840,4023
|
|
20250113,110400,52904318370,17850,17950,17960,17850,6389
|
|
20250113,110300,52790099780,17940,17900,17950,17890,6543
|
|
20250113,110200,52672839290,17900,17940,17960,17880,5170
|
|
20250113,110100,52580294310,17970,18020,18070,17910,12682
|
|
20250113,110000,52351819950,18020,17980,18030,17960,6317
|
|
20250113,105900,52238180030,17980,17900,17980,17890,6477
|
|
20250113,105800,52122012460,17890,17840,17890,17750,16181
|
|
20250113,105700,51833917870,17830,17860,17900,17830,7372
|
|
20250113,105600,51702250780,17880,17930,17930,17840,14254
|
|
20250113,105500,51447264890,17930,17850,17960,17850,6404
|
|
20250113,105400,51332667010,17860,17970,17980,17820,15352
|
|
20250113,105300,51058022110,17970,18020,18080,17970,11316
|
|
20250113,105200,50854349940,18020,18050,18050,17910,33940
|
|
20250113,105100,50243941130,18050,18210,18230,18020,8543
|
|
20250113,105000,50089066830,18230,18240,18240,18200,6414
|
|
20250113,104900,49972270540,18230,18220,18250,18180,3449
|
|
20250113,104800,49909467290,18230,18200,18250,18190,3779
|
|
20250113,104700,49840565140,18200,18180,18200,18070,8544
|
|
20250113,104600,49685692260,18170,18240,18260,18170,18870
|
|
20250113,104500,49342168160,18250,18300,18310,18230,7606
|
|
20250113,104400,49203288420,18300,18330,18340,18270,7141
|
|
20250113,104300,49072609960,18330,18380,18400,18320,3293
|
|
20250113,104200,49012160620,18390,18370,18410,18360,2452
|
|
20250113,104100,48967085000,18410,18420,18480,18390,6251
|
|
20250113,104000,48851898220,18420,18290,18420,18290,2599
|
|
20250113,103900,48804254660,18290,18290,18300,18290,2983
|
|
20250113,103800,48749687070,18290,18290,18300,18240,3110
|
|
20250113,103700,48692843850,18300,18250,18300,18210,5533
|
|
20250113,103600,48591909290,18230,18300,18300,18230,5014
|
|
20250113,103500,48500325890,18290,18300,18320,18270,1647
|
|
20250113,103400,48470192940,18250,18290,18320,18210,15769
|
|
20250113,103300,48182282910,18300,18380,18390,18280,11449
|
|
20250113,103200,47972300050,18390,18430,18430,18380,3083
|
|
20250113,103100,47915552130,18430,18410,18430,18360,9276
|
|
20250113,103000,47744972950,18410,18470,18470,18410,4126
|
|
20250113,102900,47668958790,18470,18500,18540,18450,4087
|
|
20250113,102800,47593371100,18500,18470,18500,18470,1707
|
|
20250113,102700,47561821320,18480,18440,18480,18430,2847
|
|
20250113,102600,47509285540,18440,18450,18460,18430,5197
|
|
20250113,102500,47413428930,18450,18480,18490,18440,4301
|
|
20250113,102400,47333998360,18470,18410,18480,18390,8970
|
|
20250113,102300,47168774810,18410,18640,18640,18410,42404
|
|
20250113,102200,46382183670,18650,18630,18670,18600,3724
|
|
20250113,102100,46312858860,18610,18640,18650,18590,8224
|
|
20250113,102000,46159805040,18640,18650,18660,18620,1778
|
|
20250113,101900,46126670390,18660,18600,18690,18600,2234
|
|
20250113,101800,46085008270,18620,18650,18650,18600,16628
|
|
20250113,101700,45775407030,18650,18640,18700,18630,4008
|
|
20250113,101600,45700649810,18670,18840,18840,18620,17907
|
|
20250113,101500,45365218100,18840,18840,18900,18820,9112
|
|
20250113,101400,45193281090,18840,18830,18860,18820,3037
|
|
20250113,101300,45136064250,18820,18830,18830,18810,2231
|
|
20250113,101200,45094087030,18830,18870,18880,18820,4448
|
|
20250113,101100,45010201810,18870,18820,18870,18810,5512
|
|
20250113,101000,44906406300,18840,18760,18850,18720,9327
|
|
20250113,100900,44731051510,18770,18630,18770,18630,4361
|
|
20250113,100800,44649475050,18670,18700,18720,18630,7307
|
|
20250113,100700,44512998470,18710,18620,18800,18620,5548
|
|
20250113,100600,44409261910,18650,18550,18650,18540,7610
|
|
20250113,100500,44268019330,18570,18850,18850,18560,29639
|
|
20250113,100400,43713934210,18840,18810,18860,18790,11472
|
|
20250113,100300,43497988350,18810,18790,18810,18730,12211
|
|
20250113,100200,43268840230,18790,18730,18870,18730,13158
|
|
20250113,100100,43021279700,18760,18600,18770,18560,8000
|
|
20250113,100000,42872004270,18600,18530,18680,18520,7083
|
|
20250113,095900,42740438020,18540,18700,18700,18500,13616
|
|
20250113,095800,42487327460,18720,18670,18800,18650,33989
|
|
20250113,095700,41850364130,18670,18730,18860,18650,29894
|
|
20250113,095600,41289488600,18720,18580,18730,18570,31406
|
|
20250113,095500,40703393200,18580,18370,18600,18350,19955
|
|
20250113,095400,40334891780,18370,18380,18420,18350,6713
|
|
20250113,095300,40211497500,18350,18250,18400,18240,8746
|
|
20250113,095200,40051595830,18260,18390,18430,18250,47594
|
|
20250113,095100,39178207840,18380,18340,18390,18250,25319
|
|
20250113,095000,38713973480,18350,18240,18350,18220,25465
|
|
20250113,094900,38248425540,18250,18170,18300,18170,19397
|
|
20250113,094800,37894701330,18170,18070,18190,18060,19084
|
|
20250113,094700,37548745340,18070,17980,18070,17970,22285
|
|
20250113,094600,37147539300,17980,17930,17990,17920,6868
|
|
20250113,094500,37024155000,17920,17960,17960,17880,12090
|
|
20250113,094400,36807557980,17950,17900,17950,17860,7011
|
|
20250113,094300,36681995460,17880,17750,17900,17740,10228
|
|
20250113,094200,36499684930,17740,17760,17860,17730,13467
|
|
20250113,094100,36260061040,17750,17980,18010,17730,30261
|
|
20250113,094000,35719872820,17980,17970,17990,17890,12990
|
|
20250113,093900,35487050410,17970,17910,17990,17870,19450
|
|
20250113,093800,35138510970,17900,17920,18060,17880,32984
|
|
20250113,093700,34546924390,17920,18060,18080,17840,36648
|
|
20250113,093600,33890264840,18080,18160,18290,18050,67231
|
|
20250113,093500,32666230730,18150,18050,18150,18000,48506
|
|
20250113,093400,31790471480,18040,17800,18050,17800,35402
|
|
20250113,093300,31153945390,17800,17500,17830,17450,41953
|
|
20250113,093200,30411748220,17480,17640,17700,17480,38388
|
|
20250113,093100,29737746220,17660,17600,17700,17510,27120
|
|
20250113,093000,29260409640,17600,17750,17750,17550,43997
|
|
20250113,092900,28483661390,17750,17590,17750,17560,38048
|
|
20250113,092800,27810920620,17580,17400,17640,17400,45752
|
|
20250113,092700,27008742250,17430,17480,17660,17390,67504
|
|
20250113,092600,25824318570,17490,16880,17540,16880,99411
|
|
20250113,092500,24109390690,16880,17330,17370,16700,178201
|
|
20250113,092400,21084832480,17330,17750,17750,17300,61387
|
|
20250113,092300,20007615060,17750,17500,17750,17500,70884
|
|
20250113,092200,18754938490,17500,17630,17680,17200,106482
|
|
20250113,092100,16902798020,17610,17810,17840,17500,130214
|
|
20250113,092000,14606529290,17730,18540,18590,17710,120841
|
|
20250113,091900,12413552660,18540,18330,18600,18330,47793
|
|
20250113,091800,11534691320,18280,18280,18280,18280,0
|
|
20250113,091700,11534691320,18280,18420,18420,18280,13181
|
|
20250113,091600,11293319170,18420,18610,18640,18350,47755
|
|
20250113,091500,10409695920,18560,18760,18790,18430,53690
|
|
20250113,091400,9413661620,18760,18790,18800,18380,59890
|
|
20250113,091300,8301046180,18800,19070,19150,18750,57888
|
|
20250113,091200,7202981510,19070,19170,19220,18810,59732
|
|
20250113,091100,6067798390,19200,19650,19650,19000,37751
|
|
20250113,091000,5335319790,19650,19690,19770,19630,14231
|
|
20250113,090900,5055087890,19690,19860,19870,19580,59002
|
|
20250113,090800,3890322320,19860,19860,19900,19850,7264
|
|
20250113,090700,3746065510,19860,19950,19960,19860,9936
|
|
20250113,090600,3548449360,19960,19940,19970,19880,10588
|
|
20250113,090500,3337430310,19940,19890,19950,19870,5748
|
|
20250113,090400,3222860720,19850,19800,19920,19760,12178
|
|
20250113,090300,2981624670,19770,19930,19930,19770,23893
|
|
20250113,090200,2507598670,19930,20000,20100,19870,28705
|
|
20250113,090100,1934664200,20000,20100,20150,20000,46487
|
|
20250113,090000,1003778150,20050,20300,20400,20050,48136
|