592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184900,13790292190,17380,17380,17380,17380,12598
|
|
20250115,184800,13790292190,17380,17380,17380,17380,0
|
|
20250115,184700,13790292190,17380,17380,17380,17380,0
|
|
20250115,184600,13790292190,17380,17380,17380,17380,0
|
|
20250115,184500,13790292190,17380,17380,17380,17380,0
|
|
20250115,184400,13790292190,17380,17380,17380,17380,0
|
|
20250115,184300,13790292190,17380,17380,17380,17380,0
|
|
20250115,184200,13790292190,17380,17380,17380,17380,0
|
|
20250115,184100,13790292190,17380,17380,17380,17380,0
|
|
20250115,184000,13790292190,17380,17380,17380,17380,0
|
|
20250115,183900,13790292190,17380,17380,17380,17380,0
|
|
20250115,183800,13790292190,17380,17380,17380,17380,0
|
|
20250115,183700,13790292190,17380,17380,17380,17380,0
|
|
20250115,183600,13790292190,17380,17380,17380,17380,0
|
|
20250115,183500,13790292190,17380,17380,17380,17380,0
|
|
20250115,183400,13790292190,17380,17380,17380,17380,0
|
|
20250115,183300,13790292190,17380,17380,17380,17380,0
|
|
20250115,183200,13790292190,17380,17380,17380,17380,0
|
|
20250115,183100,13790292190,17380,17380,17380,17380,0
|
|
20250115,183000,13790292190,17380,17380,17380,17380,0
|
|
20250115,182900,13790292190,17380,17380,17380,17380,0
|
|
20250115,182800,13790292190,17380,17380,17380,17380,0
|
|
20250115,182700,13790292190,17380,17380,17380,17380,0
|
|
20250115,182600,13790292190,17380,17380,17380,17380,0
|
|
20250115,182500,13790292190,17380,17380,17380,17380,0
|
|
20250115,182400,13790292190,17380,17380,17380,17380,0
|
|
20250115,182300,13790292190,17380,17380,17380,17380,0
|
|
20250115,182200,13790292190,17380,17380,17380,17380,0
|
|
20250115,182100,13790292190,17380,17380,17380,17380,0
|
|
20250115,182000,13790292190,17380,17380,17380,17380,0
|
|
20250115,181900,13790292190,17380,17380,17380,17380,12598
|
|
20250115,181800,13790292190,17380,17380,17380,17380,0
|
|
20250115,181700,13790292190,17380,17380,17380,17380,0
|
|
20250115,181600,13790292190,17380,17380,17380,17380,0
|
|
20250115,181500,13790292190,17380,17380,17380,17380,0
|
|
20250115,181400,13790292190,17380,17380,17380,17380,0
|
|
20250115,181300,13790292190,17380,17380,17380,17380,0
|
|
20250115,181200,13790292190,17380,17380,17380,17380,0
|
|
20250115,181100,13790292190,17380,17380,17380,17380,0
|
|
20250115,181000,13790292190,17380,17380,17380,17380,0
|
|
20250115,180900,13790292190,17380,17380,17380,17380,0
|
|
20250115,180800,13790292190,17380,17380,17380,17380,0
|
|
20250115,180700,13790292190,17380,17380,17380,17380,0
|
|
20250115,180600,13790292190,17380,17380,17380,17380,0
|
|
20250115,180500,13790292190,17380,17380,17380,17380,0
|
|
20250115,180400,13790292190,17380,17380,17380,17380,0
|
|
20250115,180300,13790292190,17380,17380,17380,17380,0
|
|
20250115,180200,13790292190,17380,17380,17380,17380,0
|
|
20250115,180100,13790292190,17380,17380,17380,17380,0
|
|
20250115,180000,13790292190,17380,17380,17380,17380,0
|
|
20250115,175900,13790292190,17380,17380,17380,17380,0
|
|
20250115,175800,13790292190,17380,17380,17380,17380,0
|
|
20250115,175700,13790292190,17380,17380,17380,17380,0
|
|
20250115,175600,13790292190,17380,17380,17380,17380,0
|
|
20250115,175500,13790292190,17380,17380,17380,17380,0
|
|
20250115,175400,13790292190,17380,17380,17380,17380,0
|
|
20250115,175300,13790292190,17380,17380,17380,17380,0
|
|
20250115,175200,13790292190,17380,17380,17380,17380,0
|
|
20250115,175100,13790292190,17380,17380,17380,17380,0
|
|
20250115,175000,13790292190,17380,17380,17380,17380,0
|
|
20250115,174900,13790292190,17380,17380,17380,17380,12598
|
|
20250115,174800,13790292190,17380,17380,17380,17380,0
|
|
20250115,174700,13790292190,17380,17380,17380,17380,0
|
|
20250115,174600,13790292190,17380,17380,17380,17380,0
|
|
20250115,174500,13790292190,17380,17380,17380,17380,0
|
|
20250115,174400,13790292190,17380,17380,17380,17380,0
|
|
20250115,174300,13790292190,17380,17380,17380,17380,0
|
|
20250115,174200,13790292190,17380,17380,17380,17380,0
|
|
20250115,174100,13790292190,17380,17380,17380,17380,0
|
|
20250115,174000,13790292190,17380,17380,17380,17380,0
|
|
20250115,173900,13790292190,17380,17380,17380,17380,0
|
|
20250115,173800,13790292190,17380,17380,17380,17380,0
|
|
20250115,173700,13790292190,17380,17380,17380,17380,0
|
|
20250115,173600,13790292190,17380,17380,17380,17380,0
|
|
20250115,173500,13790292190,17380,17380,17380,17380,0
|
|
20250115,173400,13790292190,17380,17380,17380,17380,0
|
|
20250115,173300,13790292190,17380,17380,17380,17380,0
|
|
20250115,173200,13790292190,17380,17380,17380,17380,0
|
|
20250115,173100,13790292190,17380,17380,17380,17380,0
|
|
20250115,173000,13790292190,17380,17380,17380,17380,0
|
|
20250115,172900,13790292190,17380,17380,17380,17380,0
|
|
20250115,172800,13790292190,17380,17380,17380,17380,0
|
|
20250115,172700,13790292190,17380,17380,17380,17380,0
|
|
20250115,172600,13790292190,17380,17380,17380,17380,0
|
|
20250115,172500,13790292190,17380,17380,17380,17380,0
|
|
20250115,172400,13790292190,17380,17380,17380,17380,0
|
|
20250115,172300,13790292190,17380,17380,17380,17380,0
|
|
20250115,172200,13790292190,17380,17380,17380,17380,0
|
|
20250115,172100,13790292190,17380,17380,17380,17380,0
|
|
20250115,172000,13790292190,17380,17380,17380,17380,0
|
|
20250115,171900,13790292190,17380,17380,17380,17380,12598
|
|
20250115,171800,13790292190,17380,17380,17380,17380,0
|
|
20250115,171700,13790292190,17380,17380,17380,17380,0
|
|
20250115,171600,13790292190,17380,17380,17380,17380,0
|
|
20250115,171500,13790292190,17380,17380,17380,17380,0
|
|
20250115,171400,13790292190,17380,17380,17380,17380,0
|
|
20250115,171300,13790292190,17380,17380,17380,17380,0
|
|
20250115,171200,13790292190,17380,17380,17380,17380,0
|
|
20250115,171100,13790292190,17380,17380,17380,17380,0
|
|
20250115,171000,13790292190,17380,17380,17380,17380,0
|
|
20250115,170900,13790292190,17380,17380,17380,17380,0
|
|
20250115,170800,13790292190,17380,17380,17380,17380,0
|
|
20250115,170700,13790292190,17380,17380,17380,17380,0
|
|
20250115,170600,13790292190,17380,17380,17380,17380,0
|
|
20250115,170500,13790292190,17380,17380,17380,17380,0
|
|
20250115,170400,13790292190,17380,17380,17380,17380,0
|
|
20250115,170300,13790292190,17380,17380,17380,17380,0
|
|
20250115,170200,13790292190,17380,17380,17380,17380,0
|
|
20250115,170100,13790292190,17380,17380,17380,17380,0
|
|
20250115,170000,13790292190,17380,17380,17380,17380,0
|
|
20250115,165900,13790292190,17380,17380,17380,17380,0
|
|
20250115,165800,13790292190,17380,17380,17380,17380,0
|
|
20250115,165700,13790292190,17380,17380,17380,17380,0
|
|
20250115,165600,13790292190,17380,17380,17380,17380,0
|
|
20250115,165500,13790292190,17380,17380,17380,17380,0
|
|
20250115,165400,13790292190,17380,17380,17380,17380,0
|
|
20250115,165300,13790292190,17380,17380,17380,17380,0
|
|
20250115,165200,13790292190,17380,17380,17380,17380,0
|
|
20250115,165100,13790292190,17380,17380,17380,17380,0
|
|
20250115,165000,13790292190,17380,17380,17380,17380,0
|
|
20250115,164900,13790292190,17380,17380,17380,17380,12598
|
|
20250115,164800,13790292190,17380,17380,17380,17380,0
|
|
20250115,164700,13790292190,17380,17380,17380,17380,0
|
|
20250115,164600,13790292190,17380,17380,17380,17380,0
|
|
20250115,164500,13790292190,17380,17380,17380,17380,0
|
|
20250115,164400,13790292190,17380,17380,17380,17380,0
|
|
20250115,164300,13790292190,17380,17380,17380,17380,0
|
|
20250115,164200,13790292190,17380,17380,17380,17380,0
|
|
20250115,164100,13790292190,17380,17380,17380,17380,0
|
|
20250115,164000,13790292190,17380,17380,17380,17380,0
|
|
20250115,163900,13790292190,17380,17380,17380,17380,0
|
|
20250115,163800,13790292190,17380,17380,17380,17380,0
|
|
20250115,163700,13790292190,17380,17380,17380,17380,0
|
|
20250115,163600,13790292190,17380,17380,17380,17380,0
|
|
20250115,163500,13790292190,17380,17380,17380,17380,0
|
|
20250115,163400,13790292190,17380,17380,17380,17380,0
|
|
20250115,163300,13790292190,17380,17380,17380,17380,0
|
|
20250115,163200,13790292190,17380,17380,17380,17380,0
|
|
20250115,163100,13790292190,17380,17380,17380,17380,0
|
|
20250115,163000,13790292190,17380,17380,17380,17380,0
|
|
20250115,162900,13790292190,17380,17380,17380,17380,0
|
|
20250115,162800,13790292190,17380,17380,17380,17380,0
|
|
20250115,162700,13790292190,17380,17380,17380,17380,0
|
|
20250115,162600,13790292190,17380,17380,17380,17380,0
|
|
20250115,162500,13790292190,17380,17380,17380,17380,0
|
|
20250115,162400,13790292190,17380,17380,17380,17380,0
|
|
20250115,162300,13790292190,17380,17380,17380,17380,0
|
|
20250115,162200,13790292190,17380,17380,17380,17380,0
|
|
20250115,162100,13790292190,17380,17380,17380,17380,0
|
|
20250115,162000,13790292190,17380,17380,17380,17380,0
|
|
20250115,161900,13790292190,17380,17380,17380,17380,12598
|
|
20250115,161800,13790292190,17380,17380,17380,17380,0
|
|
20250115,161700,13790292190,17380,17380,17380,17380,0
|
|
20250115,161600,13790292190,17380,17380,17380,17380,0
|
|
20250115,161500,13790292190,17380,17380,17380,17380,0
|
|
20250115,161400,13790292190,17380,17380,17380,17380,0
|
|
20250115,161300,13790292190,17380,17380,17380,17380,0
|
|
20250115,161200,13790292190,17380,17380,17380,17380,0
|
|
20250115,161100,13790292190,17380,17380,17380,17380,0
|
|
20250115,161000,13790292190,17380,17380,17380,17380,0
|
|
20250115,160900,13790292190,17380,17380,17380,17380,0
|
|
20250115,160800,13790292190,17380,17380,17380,17380,0
|
|
20250115,160700,13790292190,17380,17380,17380,17380,0
|
|
20250115,160600,13790292190,17380,17380,17380,17380,0
|
|
20250115,160500,13790292190,17380,17380,17380,17380,0
|
|
20250115,160400,13790292190,17380,17380,17380,17380,0
|
|
20250115,160300,13790292190,17380,17380,17380,17380,0
|
|
20250115,160200,13790292190,17380,17380,17380,17380,0
|
|
20250115,160100,13790292190,17380,17380,17380,17380,0
|
|
20250115,160000,13790292190,17380,17380,17380,17380,0
|
|
20250115,155900,13790292190,17380,17380,17380,17380,0
|
|
20250115,155800,13790292190,17380,17380,17380,17380,0
|
|
20250115,155700,13790292190,17380,17380,17380,17380,0
|
|
20250115,155600,13790292190,17380,17380,17380,17380,0
|
|
20250115,155500,13790292190,17380,17380,17380,17380,0
|
|
20250115,155400,13790292190,17380,17380,17380,17380,0
|
|
20250115,155300,13790292190,17380,17380,17380,17380,0
|
|
20250115,155200,13790292190,17380,17380,17380,17380,0
|
|
20250115,155100,13790292190,17380,17380,17380,17380,0
|
|
20250115,155000,13790292190,17380,17380,17380,17380,0
|
|
20250115,154900,13790292190,17380,17380,17380,17380,12598
|
|
20250115,154800,13790292190,17380,17380,17380,17380,0
|
|
20250115,154700,13790292190,17380,17380,17380,17380,0
|
|
20250115,154600,13790292190,17380,17380,17380,17380,0
|
|
20250115,154500,13790292190,17380,17380,17380,17380,0
|
|
20250115,154400,13790292190,17380,17380,17380,17380,0
|
|
20250115,154300,13790292190,17380,17380,17380,17380,0
|
|
20250115,154200,13790292190,17380,17380,17380,17380,0
|
|
20250115,154100,13790292190,17380,17380,17380,17380,0
|
|
20250115,154000,13790292190,17380,17380,17380,17380,0
|
|
20250115,153900,13790292190,17380,17380,17380,17380,0
|
|
20250115,153800,13790292190,17380,17380,17380,17380,0
|
|
20250115,153700,13790292190,17380,17380,17380,17380,0
|
|
20250115,153600,13790292190,17380,17380,17380,17380,0
|
|
20250115,153500,13790292190,17380,17380,17380,17380,0
|
|
20250115,153400,13790292190,17380,17380,17380,17380,0
|
|
20250115,153300,13790292190,17380,17380,17380,17380,0
|
|
20250115,153200,13790292190,17380,17380,17380,17380,0
|
|
20250115,153100,13790292190,17380,17380,17380,17380,0
|
|
20250115,153000,13790292190,17380,17380,17380,17380,12598
|
|
20250115,152900,13571338950,17390,17390,17390,17390,0
|
|
20250115,152800,13571338950,17390,17390,17390,17390,0
|
|
20250115,152700,13571338950,17390,17390,17390,17390,0
|
|
20250115,152600,13571338950,17390,17390,17390,17390,0
|
|
20250115,152500,13571338950,17390,17390,17390,17390,0
|
|
20250115,152400,13571338950,17390,17390,17390,17390,0
|
|
20250115,152300,13571338950,17390,17390,17390,17390,0
|
|
20250115,152200,13571338950,17390,17390,17390,17390,0
|
|
20250115,152100,13571338950,17390,17390,17390,17390,0
|
|
20250115,152000,13571338950,17390,17390,17390,17390,0
|
|
20250115,151900,13571338950,17390,17390,17390,17380,1081
|
|
20250115,151800,13552544140,17380,17390,17390,17380,1521
|
|
20250115,151700,13526100470,17400,17420,17420,17390,4325
|
|
20250115,151600,13450844810,17420,17420,17420,17420,425
|
|
20250115,151500,13443441310,17410,17410,17420,17410,1651
|
|
20250115,151400,13414696640,17410,17420,17430,17410,2067
|
|
20250115,151300,13378688520,17420,17410,17420,17410,1350
|
|
20250115,151200,13355171570,17410,17410,17420,17400,897
|
|
20250115,151100,13339555600,17410,17420,17420,17400,1632
|
|
20250115,151000,13311146790,17420,17420,17430,17420,1631
|
|
20250115,150900,13282734730,17440,17430,17460,17430,1490
|
|
20250115,150800,13256737510,17440,17440,17440,17430,282
|
|
20250115,150700,13251820430,17440,17450,17450,17440,181
|
|
20250115,150600,13248663490,17450,17410,17450,17410,1041
|
|
20250115,150500,13230525690,17410,17420,17420,17400,1348
|
|
20250115,150400,13207052160,17420,17410,17420,17410,870
|
|
20250115,150300,13191899700,17410,17390,17410,17390,1122
|
|
20250115,150200,13172372940,17400,17400,17410,17400,1882
|
|
20250115,150100,13139619660,17410,17410,17410,17390,1628
|
|
20250115,150000,13111282920,17410,17390,17420,17380,2240
|
|
20250115,145900,13072304220,17390,17390,17390,17380,611
|
|
20250115,145800,13061679580,17380,17390,17390,17380,1462
|
|
20250115,145700,13036269630,17380,17380,17390,17380,789
|
|
20250115,145600,13022552670,17370,17370,17370,17370,108
|
|
20250115,145500,13020676710,17380,17380,17380,17370,492
|
|
20250115,145400,13012128390,17370,17370,17370,17370,113
|
|
20250115,145300,13010165580,17370,17370,17370,17360,107
|
|
20250115,145200,13008307040,17370,17370,17370,17370,691
|
|
20250115,145100,12996304370,17370,17370,17370,17370,285
|
|
20250115,145000,12991353920,17360,17360,17360,17360,62
|
|
20250115,144900,12990277600,17370,17370,17370,17370,95
|
|
20250115,144800,12988627450,17370,17380,17380,17360,963
|
|
20250115,144700,12971902510,17370,17370,17370,17360,875
|
|
20250115,144600,12956705720,17360,17360,17370,17360,339
|
|
20250115,144500,12950820340,17370,17380,17380,17370,376
|
|
20250115,144400,12944288700,17380,17370,17380,17360,566
|
|
20250115,144300,12934457600,17370,17380,17380,17360,93
|
|
20250115,144200,12932841810,17360,17350,17360,17350,2337
|
|
20250115,144100,12892273390,17350,17350,17360,17340,4008
|
|
20250115,144000,12822731400,17360,17360,17370,17360,2572
|
|
20250115,143900,12778081350,17370,17380,17380,17370,330
|
|
20250115,143800,12772348740,17380,17380,17380,17370,104
|
|
20250115,143700,12770541720,17380,17370,17380,17360,471
|
|
20250115,143600,12762359780,17370,17380,17390,17370,2554
|
|
20250115,143500,12717989460,17380,17390,17390,17380,1916
|
|
20250115,143400,12684675560,17390,17380,17390,17370,383
|
|
20250115,143300,12678017750,17360,17360,17380,17350,366
|
|
20250115,143200,12671661830,17370,17350,17380,17350,756
|
|
20250115,143100,12658534520,17350,17400,17400,17350,7825
|
|
20250115,143000,12522559550,17400,17390,17400,17390,241
|
|
20250115,142900,12518368210,17390,17390,17400,17390,513
|
|
20250115,142800,12509446770,17390,17400,17400,17390,314
|
|
20250115,142700,12503985940,17400,17400,17410,17390,750
|
|
20250115,142600,12490936190,17400,17390,17400,17380,665
|
|
20250115,142500,12479373890,17390,17390,17400,17390,542
|
|
20250115,142400,12469947970,17390,17400,17400,17390,836
|
|
20250115,142300,12455409450,17400,17400,17420,17400,57
|
|
20250115,142200,12454417590,17420,17400,17420,17390,1519
|
|
20250115,142100,12427993740,17400,17410,17410,17380,1100
|
|
20250115,142000,12408858660,17410,17400,17410,17400,337
|
|
20250115,141900,12402994680,17390,17410,17420,17390,3195
|
|
20250115,141800,12347404820,17410,17440,17460,17410,750
|
|
20250115,141700,12334330470,17440,17450,17450,17420,801
|
|
20250115,141600,12320369570,17440,17430,17440,17430,180
|
|
20250115,141500,12317230400,17430,17440,17440,17430,442
|
|
20250115,141400,12309525190,17430,17430,17440,17430,221
|
|
20250115,141300,12305673150,17420,17410,17420,17410,268
|
|
20250115,141200,12301006590,17420,17420,17420,17410,827
|
|
20250115,141100,12286603400,17420,17410,17420,17410,100
|
|
20250115,141000,12284862070,17410,17420,17420,17410,409
|
|
20250115,140900,12277738290,17420,17420,17420,17400,539
|
|
20250115,140800,12268353250,17400,17440,17440,17400,1391
|
|
20250115,140700,12244131840,17430,17430,17440,17430,55
|
|
20250115,140600,12243173180,17430,17430,17430,17420,923
|
|
20250115,140500,12227093470,17420,17460,17460,17420,1200
|
|
20250115,140400,12206175040,17460,17480,17480,17460,775
|
|
20250115,140300,12192630280,17490,17480,17490,17480,91
|
|
20250115,140200,12191039530,17480,17500,17500,17480,757
|
|
20250115,140100,12177795600,17510,17510,17520,17510,160
|
|
20250115,140000,12174992690,17510,17480,17530,17480,3378
|
|
20250115,135900,12115838050,17480,17480,17480,17480,195
|
|
20250115,135800,12112429450,17480,17480,17480,17470,378
|
|
20250115,135700,12105822820,17480,17480,17480,17470,226
|
|
20250115,135600,12101872390,17470,17470,17480,17450,1139
|
|
20250115,135500,12081975880,17430,17440,17460,17430,1256
|
|
20250115,135400,12060071490,17420,17440,17440,17420,294
|
|
20250115,135300,12054948470,17440,17410,17440,17410,32
|
|
20250115,135200,12054391320,17410,17420,17420,17410,496
|
|
20250115,135100,12045754990,17410,17430,17430,17410,1229
|
|
20250115,135000,12024348340,17420,17420,17430,17420,136
|
|
20250115,134900,12021978210,17430,17430,17430,17430,228
|
|
20250115,134800,12018004170,17420,17430,17430,17420,230
|
|
20250115,134700,12013995420,17430,17420,17430,17410,612
|
|
20250115,134600,12003333370,17430,17440,17440,17430,501
|
|
20250115,134500,11994600490,17440,17460,17460,17440,3898
|
|
20250115,134400,11926580540,17460,17460,17460,17460,192
|
|
20250115,134300,11923228220,17460,17470,17470,17460,1592
|
|
20250115,134200,11895427620,17470,17480,17480,17460,527
|
|
20250115,134100,11886217680,17480,17480,17480,17460,1526
|
|
20250115,134000,11859554460,17480,17470,17480,17470,305
|
|
20250115,133900,11854226100,17470,17470,17470,17470,550
|
|
20250115,133800,11844617600,17470,17450,17470,17450,452
|
|
20250115,133700,11836729640,17440,17430,17440,17430,2446
|
|
20250115,133600,11794085520,17430,17420,17430,17410,3579
|
|
20250115,133500,11731714610,17420,17420,17420,17420,184
|
|
20250115,133400,11728509330,17420,17430,17430,17420,514
|
|
20250115,133300,11719555440,17430,17430,17430,17420,139
|
|
20250115,133200,11717133780,17430,17410,17430,17410,531
|
|
20250115,133100,11707878850,17430,17430,17430,17420,255
|
|
20250115,133000,11703436370,17430,17430,17430,17430,297
|
|
20250115,132900,11698259660,17430,17410,17430,17410,631
|
|
20250115,132800,11687267810,17410,17400,17410,17400,709
|
|
20250115,132700,11674924210,17390,17410,17410,17390,360
|
|
20250115,132600,11668661670,17410,17400,17410,17400,31
|
|
20250115,132500,11668122010,17400,17410,17410,17400,1555
|
|
20250115,132400,11641064230,17410,17410,17410,17410,10
|
|
20250115,132300,11640890130,17420,17400,17420,17400,146
|
|
20250115,132200,11638349090,17400,17400,17400,17400,398
|
|
20250115,132100,11631423890,17400,17400,17400,17400,11
|
|
20250115,132000,11631232490,17400,17400,17400,17400,295
|
|
20250115,131900,11626099490,17410,17410,17410,17400,462
|
|
20250115,131800,11618059030,17410,17420,17420,17410,358
|
|
20250115,131700,11611824720,17420,17420,17420,17410,330
|
|
20250115,131600,11606078120,17410,17420,17420,17410,162
|
|
20250115,131500,11603256090,17420,17410,17420,17400,389
|
|
20250115,131400,11596483630,17410,17420,17420,17410,535
|
|
20250115,131300,11587169170,17420,17420,17420,17420,140
|
|
20250115,131200,11584730370,17420,17410,17420,17410,399
|
|
20250115,131100,11577783010,17410,17420,17420,17410,825
|
|
20250115,131000,11563415520,17420,17410,17420,17410,781
|
|
20250115,130900,11549818300,17410,17410,17410,17410,13
|
|
20250115,130800,11549591970,17400,17410,17410,17400,107
|
|
20250115,130700,11547729890,17410,17410,17410,17410,34
|
|
20250115,130600,11547137950,17400,17400,17400,17400,514
|
|
20250115,130500,11538194350,17400,17390,17400,17390,375
|
|
20250115,130400,11531673080,17400,17410,17410,17400,1097
|
|
20250115,130300,11512584140,17410,17410,17410,17400,740
|
|
20250115,130200,11499707510,17410,17400,17410,17390,886
|
|
20250115,130100,11484292390,17400,17400,17400,17400,295
|
|
20250115,130000,11479159390,17400,17390,17400,17390,43
|
|
20250115,125900,11478411570,17390,17370,17390,17360,3745
|
|
20250115,125800,11413374460,17370,17390,17390,17360,3312
|
|
20250115,125700,11355820600,17390,17400,17400,17380,356
|
|
20250115,125600,11349629840,17390,17390,17390,17390,10
|
|
20250115,125500,11349455940,17390,17390,17390,17380,684
|
|
20250115,125400,11337562780,17390,17400,17410,17380,2257
|
|
20250115,125300,11298321090,17390,17400,17410,17390,492
|
|
20250115,125200,11289762620,17400,17420,17420,17400,1353
|
|
20250115,125100,11266208060,17420,17420,17420,17410,59
|
|
20250115,125000,11265180630,17420,17420,17420,17420,117
|
|
20250115,124900,11263142490,17420,17430,17430,17420,40
|
|
20250115,124800,11262445680,17420,17420,17430,17410,18
|
|
20250115,124700,11262132120,17420,17420,17430,17410,76
|
|
20250115,124600,11260808120,17420,17420,17420,17410,470
|
|
20250115,124500,11252621320,17420,17420,17420,17400,430
|
|
20250115,124400,11245138470,17400,17420,17420,17400,914
|
|
20250115,124300,11229227240,17420,17430,17430,17420,135
|
|
20250115,124200,11226875510,17420,17410,17420,17410,49
|
|
20250115,124100,11226022400,17400,17420,17420,17400,380
|
|
20250115,124000,11219408630,17430,17400,17430,17400,132
|
|
20250115,123900,11217111430,17400,17430,17430,17400,369
|
|
20250115,123800,11210690110,17410,17410,17430,17400,1363
|
|
20250115,123700,11186968060,17410,17420,17420,17410,775
|
|
20250115,123600,11173475060,17420,17420,17420,17420,26
|
|
20250115,123500,11173022140,17420,17420,17430,17420,364
|
|
20250115,123400,11166681250,17430,17440,17440,17430,318
|
|
20250115,123300,11161137980,17440,17440,17450,17430,293
|
|
20250115,123200,11156028950,17450,17440,17450,17430,666
|
|
20250115,123100,11144415530,17440,17440,17450,17430,112
|
|
20250115,123000,11142462190,17440,17430,17440,17430,360
|
|
20250115,122900,11136183800,17440,17440,17440,17430,331
|
|
20250115,122800,11130411660,17440,17410,17440,17410,1131
|
|
20250115,122700,11110712170,17410,17410,17410,17410,197
|
|
20250115,122600,11107282400,17410,17410,17410,17410,360
|
|
20250115,122500,11101014800,17410,17420,17420,17410,600
|
|
20250115,122400,11090564230,17420,17430,17430,17420,218
|
|
20250115,122300,11086766570,17430,17430,17430,17420,46
|
|
20250115,122200,11085964890,17430,17430,17430,17420,230
|
|
20250115,122100,11081958060,17430,17420,17430,17420,54
|
|
20250115,122000,11081017270,17420,17420,17420,17420,263
|
|
20250115,121900,11076435810,17410,17440,17440,17410,318
|
|
20250115,121800,11070897810,17440,17430,17440,17430,75
|
|
20250115,121700,11069589850,17440,17440,17440,17410,586
|
|
20250115,121600,11059376180,17440,17410,17440,17410,1046
|
|
20250115,121500,11041163000,17410,17410,17420,17400,1480
|
|
20250115,121400,11015406160,17400,17420,17420,17390,2413
|
|
20250115,121300,10973408340,17420,17430,17430,17420,273
|
|
20250115,121200,10968651620,17430,17430,17430,17430,74
|
|
20250115,121100,10967361800,17430,17420,17430,17420,400
|
|
20250115,121000,10960393370,17420,17450,17450,17420,492
|
|
20250115,120900,10951813370,17450,17450,17460,17450,325
|
|
20250115,120800,10946142030,17450,17480,17480,17450,610
|
|
20250115,120700,10935490480,17480,17480,17480,17480,12
|
|
20250115,120600,10935280720,17480,17470,17480,17470,57
|
|
20250115,120500,10934284630,17460,17460,17470,17460,526
|
|
20250115,120400,10925099620,17460,17460,17460,17460,50
|
|
20250115,120300,10924226620,17460,17460,17470,17460,634
|
|
20250115,120200,10913153520,17460,17470,17470,17460,210
|
|
20250115,120100,10909486820,17460,17460,17470,17460,708
|
|
20250115,120000,10897124350,17460,17460,17460,17450,404
|
|
20250115,115900,10890071310,17430,17430,17430,17430,584
|
|
20250115,115800,10879892190,17460,17400,17460,17400,980
|
|
20250115,115700,10862822730,17400,17470,17470,17400,1760
|
|
20250115,115600,10832155500,17470,17460,17470,17460,261
|
|
20250115,115500,10827598430,17450,17480,17480,17450,936
|
|
20250115,115400,10811260910,17480,17530,17530,17480,1549
|
|
20250115,115300,10784147150,17520,17530,17530,17520,415
|
|
20250115,115200,10776872870,17540,17550,17550,17540,707
|
|
20250115,115100,10764470930,17550,17560,17560,17550,402
|
|
20250115,115000,10757413820,17560,17550,17560,17550,470
|
|
20250115,114900,10749165310,17550,17550,17550,17550,118
|
|
20250115,114800,10747094410,17550,17550,17550,17550,346
|
|
20250115,114700,10741022110,17550,17550,17550,17540,594
|
|
20250115,114600,10730601040,17550,17530,17550,17530,764
|
|
20250115,114500,10717202490,17530,17540,17540,17530,14
|
|
20250115,114400,10716956940,17530,17540,17540,17530,203
|
|
20250115,114300,10713396330,17540,17540,17550,17540,620
|
|
20250115,114200,10702521030,17540,17530,17540,17530,554
|
|
20250115,114100,10692805190,17530,17530,17540,17530,476
|
|
20250115,114000,10684460410,17530,17520,17530,17520,78
|
|
20250115,113900,10683093810,17520,17530,17530,17510,149
|
|
20250115,113800,10680484230,17530,17540,17540,17530,360
|
|
20250115,113700,10674173000,17540,17540,17540,17540,347
|
|
20250115,113600,10668086620,17540,17550,17550,17540,84
|
|
20250115,113500,10666613240,17550,17550,17550,17550,893
|
|
20250115,113400,10650941090,17550,17490,17560,17490,4935
|
|
20250115,113300,10564457160,17500,17510,17520,17500,523
|
|
20250115,113200,10555300830,17510,17510,17510,17500,810
|
|
20250115,113100,10541119830,17510,17520,17520,17500,524
|
|
20250115,113000,10531944630,17510,17500,17510,17490,1419
|
|
20250115,112900,10507110100,17500,17510,17510,17490,203
|
|
20250115,112800,10503558110,17510,17460,17520,17450,3286
|
|
20250115,112700,10446102990,17460,17460,17460,17450,833
|
|
20250115,112600,10431566690,17460,17460,17470,17450,1121
|
|
20250115,112500,10411991900,17460,17450,17460,17450,382
|
|
20250115,112400,10405323930,17450,17450,17450,17450,119
|
|
20250115,112300,10403247380,17450,17430,17450,17430,1742
|
|
20250115,112200,10372865250,17420,17420,17420,17420,179
|
|
20250115,112100,10369747070,17420,17410,17420,17400,374
|
|
20250115,112000,10363233980,17400,17420,17420,17400,208
|
|
20250115,111900,10359612750,17410,17410,17430,17410,2294
|
|
20250115,111800,10319652320,17410,17400,17410,17400,46
|
|
20250115,111700,10318851900,17390,17400,17400,17380,1067
|
|
20250115,111600,10300298540,17400,17400,17400,17390,127
|
|
20250115,111500,10298089970,17400,17400,17400,17390,577
|
|
20250115,111400,10288054180,17400,17400,17400,17390,731
|
|
20250115,111300,10275334810,17400,17400,17400,17400,100
|
|
20250115,111200,10273594810,17400,17390,17400,17380,368
|
|
20250115,111100,10267195190,17390,17390,17400,17380,1978
|
|
20250115,111000,10232786880,17390,17380,17390,17380,15
|
|
20250115,110900,10232526160,17380,17380,17380,17370,1874
|
|
20250115,110800,10199961150,17380,17360,17380,17360,214
|
|
20250115,110700,10196242950,17360,17380,17380,17360,1135
|
|
20250115,110600,10176521800,17380,17360,17380,17350,223
|
|
20250115,110500,10172648440,17350,17330,17380,17330,2428
|
|
20250115,110400,10130494580,17320,17330,17330,17320,471
|
|
20250115,110300,10122336650,17330,17350,17350,17320,578
|
|
20250115,110200,10112320380,17350,17360,17360,17310,601
|
|
20250115,110100,10101901360,17360,17390,17400,17300,7943
|
|
20250115,110000,9964306650,17390,17320,17390,17320,2462
|
|
20250115,105900,9921574770,17310,17300,17330,17300,2674
|
|
20250115,105800,9875289630,17300,17300,17310,17290,1089
|
|
20250115,105700,9856447890,17300,17290,17310,17290,493
|
|
20250115,105600,9847917840,17280,17330,17330,17280,6128
|
|
20250115,105500,9741937260,17330,17340,17340,17330,201
|
|
20250115,105400,9738453900,17330,17360,17360,17330,2371
|
|
20250115,105300,9697327850,17350,17350,17360,17340,491
|
|
20250115,105200,9688809110,17350,17350,17360,17350,270
|
|
20250115,105100,9684124570,17350,17320,17380,17310,1440
|
|
20250115,105000,9659167820,17310,17300,17310,17290,1077
|
|
20250115,104900,9640536400,17290,17290,17310,17290,2334
|
|
20250115,104800,9600175990,17310,17360,17360,17280,12670
|
|
20250115,104700,9380895160,17360,17350,17360,17350,1018
|
|
20250115,104600,9363232440,17350,17350,17360,17340,1861
|
|
20250115,104500,9330951730,17350,17350,17360,17340,4868
|
|
20250115,104400,9246503010,17360,17350,17360,17350,1346
|
|
20250115,104300,9223148390,17350,17360,17360,17350,2242
|
|
20250115,104200,9184244050,17360,17370,17370,17350,1729
|
|
20250115,104100,9154242490,17370,17370,17370,17350,354
|
|
20250115,104000,9148094650,17350,17390,17390,17350,3050
|
|
20250115,103900,9095133890,17390,17390,17390,17370,717
|
|
20250115,103800,9082672270,17400,17410,17410,17390,5009
|
|
20250115,103700,8995517000,17410,17410,17420,17400,847
|
|
20250115,103600,8980773990,17410,17440,17440,17410,1873
|
|
20250115,103500,8948144910,17440,17440,17440,17410,1507
|
|
20250115,103400,8921882820,17440,17480,17480,17430,1482
|
|
20250115,103300,8896033070,17480,17470,17480,17460,110
|
|
20250115,103200,8894111920,17470,17470,17480,17470,737
|
|
20250115,103100,8881232600,17450,17470,17470,17450,385
|
|
20250115,103000,8874510090,17490,17510,17510,17450,820
|
|
20250115,102900,8860178100,17520,17550,17550,17440,100
|
|
20250115,102800,8858429880,17550,17540,17550,17440,4006
|
|
20250115,102700,8788251100,17540,17540,17540,17510,275
|
|
20250115,102600,8783429860,17530,17500,17530,17490,2799
|
|
20250115,102500,8734421270,17510,17500,17510,17500,803
|
|
20250115,102400,8720367530,17500,17500,17500,17490,69
|
|
20250115,102300,8719160260,17490,17530,17530,17490,721
|
|
20250115,102200,8706537380,17520,17470,17530,17470,4092
|
|
20250115,102100,8634926590,17480,17420,17480,17420,5210
|
|
20250115,102000,8544032850,17420,17420,17430,17420,295
|
|
20250115,101900,8538893930,17420,17410,17420,17410,419
|
|
20250115,101800,8531598670,17410,17410,17420,17400,1283
|
|
20250115,101700,8509271630,17400,17390,17420,17390,466
|
|
20250115,101600,8501163960,17390,17390,17400,17390,1327
|
|
20250115,101500,8478086330,17390,17390,17390,17380,1870
|
|
20250115,101400,8445571240,17390,17390,17390,17380,620
|
|
20250115,101300,8434795400,17390,17440,17440,17380,2092
|
|
20250115,101200,8398383900,17440,17450,17450,17440,2805
|
|
20250115,101100,8349451880,17450,17440,17450,17430,880
|
|
20250115,101000,8334102380,17440,17400,17470,17400,4293
|
|
20250115,100900,8259335690,17390,17390,17400,17380,636
|
|
20250115,100800,8248273480,17380,17350,17390,17350,1971
|
|
20250115,100700,8214047440,17340,17340,17350,17330,1992
|
|
20250115,100600,8179509450,17350,17360,17370,17350,3073
|
|
20250115,100500,8126184940,17360,17390,17390,17360,1110
|
|
20250115,100400,8106894790,17400,17350,17400,17350,1980
|
|
20250115,100300,8072520890,17350,17350,17350,17340,689
|
|
20250115,100200,8060572600,17350,17360,17360,17350,2014
|
|
20250115,100100,8025627060,17360,17350,17360,17340,2105
|
|
20250115,100000,7989109990,17350,17370,17370,17350,1657
|
|
20250115,095900,7960349980,17360,17360,17380,17350,914
|
|
20250115,095800,7944483030,17370,17360,17370,17350,1085
|
|
20250115,095700,7925650850,17360,17390,17390,17290,11536
|
|
20250115,095600,7725933920,17390,17440,17450,17380,6388
|
|
20250115,095500,7614737890,17440,17450,17480,17440,1571
|
|
20250115,095400,7587330350,17450,17460,17480,17450,713
|
|
20250115,095300,7574887370,17450,17440,17480,17430,1545
|
|
20250115,095200,7547918120,17430,17430,17450,17420,2266
|
|
20250115,095100,7508398840,17430,17420,17440,17420,2037
|
|
20250115,095000,7472890950,17420,17470,17470,17310,15224
|
|
20250115,094900,7208507870,17470,17400,17490,17400,5311
|
|
20250115,094800,7115926270,17400,17400,17420,17390,2918
|
|
20250115,094700,7065148450,17400,17390,17410,17390,4069
|
|
20250115,094600,6994352270,17400,17400,17400,17370,3254
|
|
20250115,094500,6937780190,17400,17410,17410,17370,3781
|
|
20250115,094400,6872038300,17400,17410,17410,17400,1171
|
|
20250115,094300,6851658770,17410,17370,17440,17370,2635
|
|
20250115,094200,6805852060,17360,17400,17400,17360,2508
|
|
20250115,094100,6762267740,17410,17470,17470,17400,3588
|
|
20250115,094000,6699717620,17470,17430,17480,17420,2881
|
|
20250115,093900,6649426110,17430,17400,17450,17400,3678
|
|
20250115,093800,6585345630,17410,17430,17430,17400,4602
|
|
20250115,093700,6505231990,17430,17390,17430,17390,2281
|
|
20250115,093600,6465513220,17390,17420,17450,17390,10556
|
|
20250115,093500,6281604540,17410,17360,17410,17340,3707
|
|
20250115,093400,6217152650,17360,17280,17360,17260,18200
|
|
20250115,093300,5902024360,17280,17290,17310,17250,11962
|
|
20250115,093200,5695402300,17310,17230,17330,17230,6344
|
|
20250115,093100,5585807980,17240,17310,17340,17230,23619
|
|
20250115,093000,5177517110,17320,17360,17360,17310,10413
|
|
20250115,092900,4996957520,17360,17440,17440,17350,12377
|
|
20250115,092800,4781681870,17450,17500,17500,17430,6901
|
|
20250115,092700,4661160050,17490,17510,17520,17470,8613
|
|
20250115,092600,4510502590,17510,17640,17640,17510,11132
|
|
20250115,092500,4314840870,17640,17670,17680,17640,1464
|
|
20250115,092400,4288998650,17670,17610,17680,17610,2217
|
|
20250115,092300,4249885680,17610,17560,17670,17560,25071
|
|
20250115,092200,3808623670,17570,17600,17610,17560,1369
|
|
20250115,092100,3784548080,17610,17540,17610,17510,4983
|
|
20250115,092000,3697138120,17540,17620,17620,17540,6503
|
|
20250115,091900,3582742460,17620,17670,17670,17600,6499
|
|
20250115,091800,3468165750,17670,17690,17690,17670,3163
|
|
20250115,091700,3412243580,17690,17830,17830,17690,12179
|
|
20250115,091600,3195934970,17830,17830,17850,17810,4245
|
|
20250115,091500,3120261750,17820,17850,17850,17800,10202
|
|
20250115,091400,2938372040,17850,17890,17910,17850,5312
|
|
20250115,091300,2843439830,17880,17800,17880,17790,4589
|
|
20250115,091200,2761665980,17790,17780,17790,17690,11107
|
|
20250115,091100,2564796530,17780,17730,17790,17710,2079
|
|
20250115,091000,2527867660,17730,17690,17730,17670,6687
|
|
20250115,090900,2409598310,17680,17600,17700,17590,5069
|
|
20250115,090800,2320158980,17590,17470,17590,17460,14326
|
|
20250115,090700,2069336230,17470,17510,17550,17460,5576
|
|
20250115,090600,1971737440,17520,17470,17520,17370,17052
|
|
20250115,090500,1674430730,17470,17510,17530,17450,10006
|
|
20250115,090400,1499431270,17500,17330,17590,17330,11719
|
|
20250115,090300,1294763980,17330,17570,17580,17270,30913
|
|
20250115,090200,756659630,17580,17700,17780,17520,16197
|
|
20250115,090100,470739950,17720,17670,17780,17660,12085
|
|
20250115,090000,256652820,17680,17920,17920,17600,14054
|