593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185000,9652497000,17660,17660,17660,17660,3843
|
|
20250116,184900,9652497000,17660,17660,17660,17660,0
|
|
20250116,184800,9652497000,17660,17660,17660,17660,0
|
|
20250116,184700,9652497000,17660,17660,17660,17660,0
|
|
20250116,184600,9652497000,17660,17660,17660,17660,0
|
|
20250116,184500,9652497000,17660,17660,17660,17660,0
|
|
20250116,184400,9652497000,17660,17660,17660,17660,0
|
|
20250116,184300,9652497000,17660,17660,17660,17660,0
|
|
20250116,184200,9652497000,17660,17660,17660,17660,0
|
|
20250116,184100,9652497000,17660,17660,17660,17660,0
|
|
20250116,184000,9652497000,17660,17660,17660,17660,0
|
|
20250116,183900,9652497000,17660,17660,17660,17660,0
|
|
20250116,183800,9652497000,17660,17660,17660,17660,0
|
|
20250116,183700,9652497000,17660,17660,17660,17660,0
|
|
20250116,183600,9652497000,17660,17660,17660,17660,0
|
|
20250116,183500,9652497000,17660,17660,17660,17660,0
|
|
20250116,183400,9652497000,17660,17660,17660,17660,0
|
|
20250116,183300,9652497000,17660,17660,17660,17660,0
|
|
20250116,183200,9652497000,17660,17660,17660,17660,0
|
|
20250116,183100,9652497000,17660,17660,17660,17660,0
|
|
20250116,183000,9652497000,17660,17660,17660,17660,0
|
|
20250116,182900,9652497000,17660,17660,17660,17660,0
|
|
20250116,182800,9652497000,17660,17660,17660,17660,0
|
|
20250116,182700,9652497000,17660,17660,17660,17660,0
|
|
20250116,182600,9652497000,17660,17660,17660,17660,0
|
|
20250116,182500,9652497000,17660,17660,17660,17660,0
|
|
20250116,182400,9652497000,17660,17660,17660,17660,0
|
|
20250116,182300,9652497000,17660,17660,17660,17660,0
|
|
20250116,182200,9652497000,17660,17660,17660,17660,0
|
|
20250116,182100,9652497000,17660,17660,17660,17660,0
|
|
20250116,182000,9652497000,17660,17660,17660,17660,3843
|
|
20250116,181900,9652497000,17660,17660,17660,17660,0
|
|
20250116,181800,9652497000,17660,17660,17660,17660,0
|
|
20250116,181700,9652497000,17660,17660,17660,17660,0
|
|
20250116,181600,9652497000,17660,17660,17660,17660,0
|
|
20250116,181500,9652497000,17660,17660,17660,17660,0
|
|
20250116,181400,9652497000,17660,17660,17660,17660,0
|
|
20250116,181300,9652497000,17660,17660,17660,17660,0
|
|
20250116,181200,9652497000,17660,17660,17660,17660,0
|
|
20250116,181100,9652497000,17660,17660,17660,17660,0
|
|
20250116,181000,9652497000,17660,17660,17660,17660,0
|
|
20250116,180900,9652497000,17660,17660,17660,17660,0
|
|
20250116,180800,9652497000,17660,17660,17660,17660,0
|
|
20250116,180700,9652497000,17660,17660,17660,17660,0
|
|
20250116,180600,9652497000,17660,17660,17660,17660,0
|
|
20250116,180500,9652497000,17660,17660,17660,17660,0
|
|
20250116,180400,9652497000,17660,17660,17660,17660,0
|
|
20250116,180300,9652497000,17660,17660,17660,17660,0
|
|
20250116,180200,9652497000,17660,17660,17660,17660,0
|
|
20250116,180100,9652497000,17660,17660,17660,17660,0
|
|
20250116,180000,9652497000,17660,17660,17660,17660,0
|
|
20250116,175900,9652497000,17660,17660,17660,17660,0
|
|
20250116,175800,9652497000,17660,17660,17660,17660,0
|
|
20250116,175700,9652497000,17660,17660,17660,17660,0
|
|
20250116,175600,9652497000,17660,17660,17660,17660,0
|
|
20250116,175500,9652497000,17660,17660,17660,17660,0
|
|
20250116,175400,9652497000,17660,17660,17660,17660,0
|
|
20250116,175300,9652497000,17660,17660,17660,17660,0
|
|
20250116,175200,9652497000,17660,17660,17660,17660,0
|
|
20250116,175100,9652497000,17660,17660,17660,17660,0
|
|
20250116,175000,9652497000,17660,17660,17660,17660,3843
|
|
20250116,174900,9652497000,17660,17660,17660,17660,0
|
|
20250116,174800,9652497000,17660,17660,17660,17660,0
|
|
20250116,174700,9652497000,17660,17660,17660,17660,0
|
|
20250116,174600,9652497000,17660,17660,17660,17660,0
|
|
20250116,174500,9652497000,17660,17660,17660,17660,0
|
|
20250116,174400,9652497000,17660,17660,17660,17660,0
|
|
20250116,174300,9652497000,17660,17660,17660,17660,0
|
|
20250116,174200,9652497000,17660,17660,17660,17660,0
|
|
20250116,174100,9652497000,17660,17660,17660,17660,0
|
|
20250116,174000,9652497000,17660,17660,17660,17660,0
|
|
20250116,173900,9652497000,17660,17660,17660,17660,0
|
|
20250116,173800,9652497000,17660,17660,17660,17660,0
|
|
20250116,173700,9652497000,17660,17660,17660,17660,0
|
|
20250116,173600,9652497000,17660,17660,17660,17660,0
|
|
20250116,173500,9652497000,17660,17660,17660,17660,0
|
|
20250116,173400,9652497000,17660,17660,17660,17660,0
|
|
20250116,173300,9652497000,17660,17660,17660,17660,0
|
|
20250116,173200,9652497000,17660,17660,17660,17660,0
|
|
20250116,173100,9652497000,17660,17660,17660,17660,0
|
|
20250116,173000,9652497000,17660,17660,17660,17660,0
|
|
20250116,172900,9652497000,17660,17660,17660,17660,0
|
|
20250116,172800,9652497000,17660,17660,17660,17660,0
|
|
20250116,172700,9652497000,17660,17660,17660,17660,0
|
|
20250116,172600,9652497000,17660,17660,17660,17660,0
|
|
20250116,172500,9652497000,17660,17660,17660,17660,0
|
|
20250116,172400,9652497000,17660,17660,17660,17660,0
|
|
20250116,172300,9652497000,17660,17660,17660,17660,0
|
|
20250116,172200,9652497000,17660,17660,17660,17660,0
|
|
20250116,172100,9652497000,17660,17660,17660,17660,0
|
|
20250116,172000,9652497000,17660,17660,17660,17660,3843
|
|
20250116,171900,9652497000,17660,17660,17660,17660,0
|
|
20250116,171800,9652497000,17660,17660,17660,17660,0
|
|
20250116,171700,9652497000,17660,17660,17660,17660,0
|
|
20250116,171600,9652497000,17660,17660,17660,17660,0
|
|
20250116,171500,9652497000,17660,17660,17660,17660,0
|
|
20250116,171400,9652497000,17660,17660,17660,17660,0
|
|
20250116,171300,9652497000,17660,17660,17660,17660,0
|
|
20250116,171200,9652497000,17660,17660,17660,17660,0
|
|
20250116,171100,9652497000,17660,17660,17660,17660,0
|
|
20250116,171000,9652497000,17660,17660,17660,17660,0
|
|
20250116,170900,9652497000,17660,17660,17660,17660,0
|
|
20250116,170800,9652497000,17660,17660,17660,17660,0
|
|
20250116,170700,9652497000,17660,17660,17660,17660,0
|
|
20250116,170600,9652497000,17660,17660,17660,17660,0
|
|
20250116,170500,9652497000,17660,17660,17660,17660,0
|
|
20250116,170400,9652497000,17660,17660,17660,17660,0
|
|
20250116,170300,9652497000,17660,17660,17660,17660,0
|
|
20250116,170200,9652497000,17660,17660,17660,17660,0
|
|
20250116,170100,9652497000,17660,17660,17660,17660,0
|
|
20250116,170000,9652497000,17660,17660,17660,17660,0
|
|
20250116,165900,9652497000,17660,17660,17660,17660,0
|
|
20250116,165800,9652497000,17660,17660,17660,17660,0
|
|
20250116,165700,9652497000,17660,17660,17660,17660,0
|
|
20250116,165600,9652497000,17660,17660,17660,17660,0
|
|
20250116,165500,9652497000,17660,17660,17660,17660,0
|
|
20250116,165400,9652497000,17660,17660,17660,17660,0
|
|
20250116,165300,9652497000,17660,17660,17660,17660,0
|
|
20250116,165200,9652497000,17660,17660,17660,17660,0
|
|
20250116,165100,9652497000,17660,17660,17660,17660,0
|
|
20250116,165000,9652497000,17660,17660,17660,17660,3843
|
|
20250116,164900,9652497000,17660,17660,17660,17660,0
|
|
20250116,164800,9652497000,17660,17660,17660,17660,0
|
|
20250116,164700,9652497000,17660,17660,17660,17660,0
|
|
20250116,164600,9652497000,17660,17660,17660,17660,0
|
|
20250116,164500,9652497000,17660,17660,17660,17660,0
|
|
20250116,164400,9652497000,17660,17660,17660,17660,0
|
|
20250116,164300,9652497000,17660,17660,17660,17660,0
|
|
20250116,164200,9652497000,17660,17660,17660,17660,0
|
|
20250116,164100,9652497000,17660,17660,17660,17660,0
|
|
20250116,164000,9652497000,17660,17660,17660,17660,0
|
|
20250116,163900,9652497000,17660,17660,17660,17660,0
|
|
20250116,163800,9652497000,17660,17660,17660,17660,0
|
|
20250116,163700,9652497000,17660,17660,17660,17660,0
|
|
20250116,163600,9652497000,17660,17660,17660,17660,0
|
|
20250116,163500,9652497000,17660,17660,17660,17660,0
|
|
20250116,163400,9652497000,17660,17660,17660,17660,0
|
|
20250116,163300,9652497000,17660,17660,17660,17660,0
|
|
20250116,163200,9652497000,17660,17660,17660,17660,0
|
|
20250116,163100,9652497000,17660,17660,17660,17660,0
|
|
20250116,163000,9652497000,17660,17660,17660,17660,0
|
|
20250116,162900,9652497000,17660,17660,17660,17660,0
|
|
20250116,162800,9652497000,17660,17660,17660,17660,0
|
|
20250116,162700,9652497000,17660,17660,17660,17660,0
|
|
20250116,162600,9652497000,17660,17660,17660,17660,0
|
|
20250116,162500,9652497000,17660,17660,17660,17660,0
|
|
20250116,162400,9652497000,17660,17660,17660,17660,0
|
|
20250116,162300,9652497000,17660,17660,17660,17660,0
|
|
20250116,162200,9652497000,17660,17660,17660,17660,0
|
|
20250116,162100,9652497000,17660,17660,17660,17660,0
|
|
20250116,162000,9652497000,17660,17660,17660,17660,3843
|
|
20250116,161900,9652497000,17660,17660,17660,17660,0
|
|
20250116,161800,9652497000,17660,17660,17660,17660,0
|
|
20250116,161700,9652497000,17660,17660,17660,17660,0
|
|
20250116,161600,9652497000,17660,17660,17660,17660,0
|
|
20250116,161500,9652497000,17660,17660,17660,17660,0
|
|
20250116,161400,9652497000,17660,17660,17660,17660,0
|
|
20250116,161300,9652497000,17660,17660,17660,17660,0
|
|
20250116,161200,9652497000,17660,17660,17660,17660,0
|
|
20250116,161100,9652497000,17660,17660,17660,17660,0
|
|
20250116,161000,9652497000,17660,17660,17660,17660,0
|
|
20250116,160900,9652497000,17660,17660,17660,17660,0
|
|
20250116,160800,9652497000,17660,17660,17660,17660,0
|
|
20250116,160700,9652497000,17660,17660,17660,17660,0
|
|
20250116,160600,9652497000,17660,17660,17660,17660,0
|
|
20250116,160500,9652497000,17660,17660,17660,17660,0
|
|
20250116,160400,9652497000,17660,17660,17660,17660,0
|
|
20250116,160300,9652497000,17660,17660,17660,17660,0
|
|
20250116,160200,9652497000,17660,17660,17660,17660,0
|
|
20250116,160100,9652497000,17660,17660,17660,17660,0
|
|
20250116,160000,9652497000,17660,17660,17660,17660,0
|
|
20250116,155900,9652497000,17660,17660,17660,17660,0
|
|
20250116,155800,9652497000,17660,17660,17660,17660,0
|
|
20250116,155700,9652497000,17660,17660,17660,17660,0
|
|
20250116,155600,9652497000,17660,17660,17660,17660,0
|
|
20250116,155500,9652497000,17660,17660,17660,17660,0
|
|
20250116,155400,9652497000,17660,17660,17660,17660,0
|
|
20250116,155300,9652497000,17660,17660,17660,17660,0
|
|
20250116,155200,9652497000,17660,17660,17660,17660,0
|
|
20250116,155100,9652497000,17660,17660,17660,17660,0
|
|
20250116,155000,9652497000,17660,17660,17660,17660,3843
|
|
20250116,154900,9652497000,17660,17660,17660,17660,0
|
|
20250116,154800,9652497000,17660,17660,17660,17660,0
|
|
20250116,154700,9652497000,17660,17660,17660,17660,0
|
|
20250116,154600,9652497000,17660,17660,17660,17660,0
|
|
20250116,154500,9652497000,17660,17660,17660,17660,0
|
|
20250116,154400,9652497000,17660,17660,17660,17660,0
|
|
20250116,154300,9652497000,17660,17660,17660,17660,0
|
|
20250116,154200,9652497000,17660,17660,17660,17660,0
|
|
20250116,154100,9652497000,17660,17660,17660,17660,0
|
|
20250116,154000,9652497000,17660,17660,17660,17660,0
|
|
20250116,153900,9652497000,17660,17660,17660,17660,0
|
|
20250116,153800,9652497000,17660,17660,17660,17660,0
|
|
20250116,153700,9652497000,17660,17660,17660,17660,0
|
|
20250116,153600,9652497000,17660,17660,17660,17660,0
|
|
20250116,153500,9652497000,17660,17660,17660,17660,0
|
|
20250116,153400,9652497000,17660,17660,17660,17660,0
|
|
20250116,153300,9652497000,17660,17660,17660,17660,0
|
|
20250116,153200,9652497000,17660,17660,17660,17660,0
|
|
20250116,153100,9652497000,17660,17660,17660,17660,0
|
|
20250116,153000,9652497000,17660,17660,17660,17660,3843
|
|
20250116,152900,9584629620,17660,17660,17660,17660,0
|
|
20250116,152800,9584629620,17660,17660,17660,17660,0
|
|
20250116,152700,9584629620,17660,17660,17660,17660,0
|
|
20250116,152600,9584629620,17660,17660,17660,17660,0
|
|
20250116,152500,9584629620,17660,17660,17660,17660,0
|
|
20250116,152400,9584629620,17660,17660,17660,17660,0
|
|
20250116,152300,9584629620,17660,17660,17660,17660,0
|
|
20250116,152200,9584629620,17660,17660,17660,17660,0
|
|
20250116,152100,9584629620,17660,17660,17660,17660,0
|
|
20250116,152000,9584629620,17660,17660,17660,17660,0
|
|
20250116,151900,9584629620,17660,17640,17660,17610,3236
|
|
20250116,151800,9527569420,17640,17630,17650,17630,590
|
|
20250116,151700,9517166120,17640,17650,17660,17640,837
|
|
20250116,151600,9502395710,17640,17650,17650,17640,341
|
|
20250116,151500,9496377400,17660,17640,17660,17630,768
|
|
20250116,151400,9482826240,17650,17630,17650,17630,1143
|
|
20250116,151300,9462668860,17630,17640,17640,17620,5462
|
|
20250116,151200,9366398030,17640,17640,17640,17630,456
|
|
20250116,151100,9358354920,17630,17630,17630,17620,594
|
|
20250116,151000,9347882750,17630,17620,17640,17620,614
|
|
20250116,150900,9337060510,17620,17620,17640,17620,1281
|
|
20250116,150800,9314479340,17620,17640,17640,17610,4915
|
|
20250116,150700,9227856490,17640,17630,17650,17630,875
|
|
20250116,150600,9212420570,17630,17660,17660,17630,1309
|
|
20250116,150500,9189328210,17650,17650,17660,17640,1449
|
|
20250116,150400,9163752930,17650,17680,17680,17650,1730
|
|
20250116,150300,9133204770,17680,17700,17700,17670,796
|
|
20250116,150200,9119127860,17700,17700,17710,17690,604
|
|
20250116,150100,9108436940,17700,17690,17700,17680,1041
|
|
20250116,150000,9090021940,17690,17770,17770,17690,3980
|
|
20250116,145900,9019469870,17770,17760,17780,17750,865
|
|
20250116,145800,9004108990,17760,17820,17820,17760,2877
|
|
20250116,145700,8952918220,17840,17840,17840,17840,56
|
|
20250116,145600,8951919180,17840,17820,17850,17820,693
|
|
20250116,145500,8939557790,17820,17810,17820,17800,217
|
|
20250116,145400,8935693820,17810,17810,17810,17810,738
|
|
20250116,145300,8922550040,17810,17810,17810,17810,212
|
|
20250116,145200,8918774320,17810,17830,17830,17800,23
|
|
20250116,145100,8918364840,17830,17790,17830,17790,399
|
|
20250116,145000,8911265700,17780,17780,17780,17780,301
|
|
20250116,144900,8905913920,17780,17780,17780,17780,336
|
|
20250116,144800,8899939840,17780,17760,17780,17740,1507
|
|
20250116,144700,8873187150,17760,17780,17780,17750,649
|
|
20250116,144600,8861659360,17770,17810,17810,17770,2253
|
|
20250116,144500,8821563660,17810,17840,17840,17810,695
|
|
20250116,144400,8809178830,17840,17860,17860,17840,1953
|
|
20250116,144300,8774317240,17860,17850,17860,17850,1218
|
|
20250116,144200,8752574240,17860,17860,17860,17850,942
|
|
20250116,144100,8735758630,17860,17850,17870,17850,1244
|
|
20250116,144000,8713539670,17850,17900,17900,17850,5231
|
|
20250116,143900,8620069310,17900,17920,17920,17900,5562
|
|
20250116,143800,8520455080,17920,17970,17970,17910,7747
|
|
20250116,143700,8381451490,17960,17970,17970,17960,176
|
|
20250116,143600,8378288970,17980,17970,17980,17960,1041
|
|
20250116,143500,8359582480,17990,17990,18000,17990,171
|
|
20250116,143400,8356506180,17990,17990,17990,17970,298
|
|
20250116,143300,8351146440,18000,17970,18000,17970,1803
|
|
20250116,143200,8318739010,17970,17990,17990,17970,336
|
|
20250116,143100,8312700190,17980,17990,17990,17980,80
|
|
20250116,143000,8311261780,17990,17990,17990,17990,281
|
|
20250116,142900,8306206590,17990,17980,18000,17980,176
|
|
20250116,142800,8303040000,17990,17990,17990,17980,284
|
|
20250116,142700,8297932170,17980,17980,18000,17980,773
|
|
20250116,142600,8284030600,17970,17980,17980,17970,352
|
|
20250116,142500,8277704930,17980,17980,17990,17980,1182
|
|
20250116,142400,8256446170,17970,17970,17970,17970,736
|
|
20250116,142300,8243220250,17970,17960,17970,17960,572
|
|
20250116,142200,8232946020,17960,17960,17960,17960,51
|
|
20250116,142100,8232030060,17970,17980,17980,17970,692
|
|
20250116,142000,8219590600,17980,17980,17980,17960,87
|
|
20250116,141900,8218027040,17970,17970,17970,17970,517
|
|
20250116,141800,8208736550,17970,17990,17990,17970,830
|
|
20250116,141700,8193817070,17970,17990,17990,17970,919
|
|
20250116,141600,8177286370,17980,17980,17980,17970,1371
|
|
20250116,141500,8152638260,17980,17980,17980,17980,764
|
|
20250116,141400,8138901540,17980,17980,17990,17980,333
|
|
20250116,141300,8132913980,17980,17980,17980,17980,243
|
|
20250116,141200,8128544840,17980,17990,17990,17980,695
|
|
20250116,141100,8116045000,17980,17980,17990,17970,121
|
|
20250116,141000,8113868800,17990,17980,17990,17970,750
|
|
20250116,140900,8100386620,17990,17970,17990,17970,118
|
|
20250116,140800,8098264160,17980,17980,17980,17970,641
|
|
20250116,140700,8086739070,17990,17980,17990,17970,783
|
|
20250116,140600,8072657540,17980,17990,17990,17980,404
|
|
20250116,140500,8065390750,18000,17990,18000,17990,145
|
|
20250116,140400,8062782180,17990,17970,18000,17970,1993
|
|
20250116,140300,8026952810,17970,17970,17970,17970,12
|
|
20250116,140200,8026737170,17980,17980,17980,17980,1
|
|
20250116,140100,8026719190,17970,17980,17980,17970,309
|
|
20250116,140000,8021164370,17980,17980,17990,17980,382
|
|
20250116,135900,8014293810,17990,17990,17990,17990,914
|
|
20250116,135800,7997850950,17990,18000,18000,17990,231
|
|
20250116,135700,7993695250,18000,18000,18000,17990,643
|
|
20250116,135600,7982127480,18000,17990,18000,17990,195
|
|
20250116,135500,7978617680,17990,18000,18000,17990,310
|
|
20250116,135400,7973037780,17990,17980,17990,17980,314
|
|
20250116,135300,7967389080,17970,17970,17970,17970,0
|
|
20250116,135200,7967389080,17970,17990,17990,17970,419
|
|
20250116,135100,7959855760,18000,18000,18000,18000,0
|
|
20250116,135000,7959855760,18000,17980,18000,17970,1173
|
|
20250116,134900,7938759520,17980,17980,17980,17980,241
|
|
20250116,134800,7934426340,17990,17970,17990,17960,663
|
|
20250116,134700,7922517410,17960,17970,17970,17960,7
|
|
20250116,134600,7922391670,17970,17970,17970,17970,252
|
|
20250116,134500,7917863230,17970,17950,17970,17950,487
|
|
20250116,134400,7909112760,17950,17950,17950,17950,470
|
|
20250116,134300,7900676260,17950,17960,17960,17950,2309
|
|
20250116,134200,7859224150,17960,17960,17960,17960,2
|
|
20250116,134100,7859188230,17960,17970,17970,17960,366
|
|
20250116,134000,7852612220,17970,17970,17970,17970,221
|
|
20250116,133900,7848640850,17990,17970,17990,17960,1972
|
|
20250116,133800,7813217560,17970,17970,17970,17970,1930
|
|
20250116,133700,7778535460,17970,17980,17990,17970,524
|
|
20250116,133600,7769115110,17980,17980,17980,17970,599
|
|
20250116,133500,7758349040,17970,17990,17990,17970,753
|
|
20250116,133400,7744806940,18000,17990,18000,17990,328
|
|
20250116,133300,7738904520,17990,17980,17990,17980,1077
|
|
20250116,133200,7719535510,17990,17990,17990,17980,76
|
|
20250116,133100,7718168320,17990,18000,18000,17990,349
|
|
20250116,133000,7711886370,18000,17980,18000,17970,1082
|
|
20250116,132900,7692423800,17970,17990,17990,17970,668
|
|
20250116,132800,7680419820,17970,17990,18000,17970,557
|
|
20250116,132700,7670406440,18000,18010,18020,18000,2350
|
|
20250116,132600,7628098070,18010,18020,18020,18010,1074
|
|
20250116,132500,7608753030,18020,18030,18030,18020,386
|
|
20250116,132400,7601797160,18030,18030,18030,18030,386
|
|
20250116,132300,7594837580,18030,18040,18040,18030,302
|
|
20250116,132200,7589390650,18040,18050,18050,18040,211
|
|
20250116,132100,7585584100,18040,18040,18050,18040,627
|
|
20250116,132000,7574271830,18040,18040,18040,18040,427
|
|
20250116,131900,7566568750,18040,18030,18050,18030,483
|
|
20250116,131800,7557853440,18040,18030,18050,18030,860
|
|
20250116,131700,7542335310,18040,18050,18050,18030,1260
|
|
20250116,131600,7519599240,18050,18060,18060,18050,1691
|
|
20250116,131500,7489059880,18060,18060,18060,18050,918
|
|
20250116,131400,7472481830,18060,18040,18060,18040,1701
|
|
20250116,131300,7441771730,18040,18040,18050,18040,965
|
|
20250116,131200,7424356130,18040,18030,18040,18030,1029
|
|
20250116,131100,7405799270,18030,18020,18030,18000,1722
|
|
20250116,131000,7374787580,18020,18010,18020,18010,1391
|
|
20250116,130900,7349727730,18010,17980,18010,17970,2350
|
|
20250116,130800,7307437600,17980,17970,17980,17970,53
|
|
20250116,130700,7306484960,17980,17980,17980,17970,86
|
|
20250116,130600,7304938880,17980,17980,17980,17970,342
|
|
20250116,130500,7298790410,17980,17970,17980,17970,559
|
|
20250116,130400,7288741590,17980,17980,17990,17980,68
|
|
20250116,130300,7287518940,17980,17980,17980,17980,189
|
|
20250116,130200,7284120720,17980,17960,17980,17960,924
|
|
20250116,130100,7267525420,17950,17960,17960,17950,94
|
|
20250116,130000,7265837190,17960,17960,17980,17960,852
|
|
20250116,125900,7250534340,17960,17970,17970,17960,266
|
|
20250116,125800,7245756780,17970,17980,17980,17970,172
|
|
20250116,125700,7242665500,17980,17990,18000,17980,359
|
|
20250116,125600,7236208460,18000,17980,18000,17980,866
|
|
20250116,125500,7220633720,17970,17960,17980,17960,538
|
|
20250116,125400,7210965960,17960,17970,17970,17960,88
|
|
20250116,125300,7209385440,17960,17970,17970,17960,47
|
|
20250116,125200,7208541270,17970,17960,17970,17960,135
|
|
20250116,125100,7206116640,17960,17960,17960,17960,136
|
|
20250116,125000,7203674080,17960,17960,17970,17960,1167
|
|
20250116,124900,7182709760,17970,17960,17970,17960,55
|
|
20250116,124800,7181721730,17960,17960,17970,17960,646
|
|
20250116,124700,7170119410,17970,17970,17970,17960,361
|
|
20250116,124600,7163633140,17970,17950,17970,17950,37
|
|
20250116,124500,7162968560,17970,17950,17970,17950,434
|
|
20250116,124400,7155177600,17950,17950,17950,17950,266
|
|
20250116,124300,7150402900,17950,17960,17970,17950,544
|
|
20250116,124200,7140634130,17960,17960,17960,17960,757
|
|
20250116,124100,7127038410,17950,17960,17960,17950,981
|
|
20250116,124000,7109419660,17970,17970,17970,17970,18
|
|
20250116,123900,7109096200,17960,17970,17980,17960,211
|
|
20250116,123800,7105304780,17980,17980,17980,17980,54
|
|
20250116,123700,7104333860,17980,17970,17980,17970,69
|
|
20250116,123600,7103093480,17970,17950,17970,17950,811
|
|
20250116,123500,7088528130,17960,17970,17970,17960,176
|
|
20250116,123400,7085366630,17980,17970,17980,17970,215
|
|
20250116,123300,7081501920,17970,17970,17970,17970,202
|
|
20250116,123200,7077871980,17970,17960,17970,17960,1047
|
|
20250116,123100,7059062740,17960,17970,17970,17960,13
|
|
20250116,123000,7058829190,17950,17950,17950,17950,13
|
|
20250116,122900,7058595840,17950,17950,17950,17950,500
|
|
20250116,122800,7049620840,17950,17970,17970,17950,81
|
|
20250116,122700,7048165290,17970,17970,17970,17970,179
|
|
20250116,122600,7044948660,17940,17970,17970,17940,66
|
|
20250116,122500,7043763930,17970,17960,17970,17960,38
|
|
20250116,122400,7043081320,17950,17970,17970,17950,313
|
|
20250116,122300,7037459910,17970,17970,17970,17940,1134
|
|
20250116,122200,7017089640,17980,17980,17980,17980,761
|
|
20250116,122100,7003406860,17980,17980,17980,17980,286
|
|
20250116,122000,6998264580,17990,17990,18000,17990,1673
|
|
20250116,121900,6968160240,17990,17990,17990,17990,232
|
|
20250116,121800,6963986560,17990,18000,18000,17990,146
|
|
20250116,121700,6961359670,18000,18000,18000,18000,264
|
|
20250116,121600,6956607670,18000,18000,18000,18000,1716
|
|
20250116,121500,6925719670,17990,17980,17990,17980,195
|
|
20250116,121400,6922212660,17980,17990,17990,17980,202
|
|
20250116,121300,6918579410,17990,17990,18000,17990,218
|
|
20250116,121200,6914655780,17990,17990,17990,17990,202
|
|
20250116,121100,6911021800,17990,17990,17990,17990,224
|
|
20250116,121000,6906992040,17990,17960,17990,17950,1664
|
|
20250116,120900,6877102020,17970,17970,17970,17970,92
|
|
20250116,120800,6875448780,17970,17960,17970,17950,277
|
|
20250116,120700,6870471480,17960,17970,17970,17960,150
|
|
20250116,120600,6867776980,17970,17970,17970,17970,39
|
|
20250116,120500,6867076150,17970,17980,17980,17970,91
|
|
20250116,120400,6865440630,17970,17990,17990,17970,74
|
|
20250116,120300,6864110000,17990,17950,17990,17950,7685
|
|
20250116,120200,6726142490,17950,17940,17950,17940,493
|
|
20250116,120100,6717298060,17930,17930,17930,17910,540
|
|
20250116,120000,6707621680,17930,17930,17930,17920,806
|
|
20250116,115900,6693175360,17930,17930,17930,17930,140
|
|
20250116,115800,6690665160,17940,17940,17940,17930,234
|
|
20250116,115700,6686469260,17930,17930,17940,17930,87
|
|
20250116,115600,6684909290,17930,17930,17940,17930,106
|
|
20250116,115500,6683008690,17920,17910,17920,17910,214
|
|
20250116,115400,6679173820,17910,17910,17920,17910,133
|
|
20250116,115300,6676791660,17920,17920,17920,17910,258
|
|
20250116,115200,6672168330,17920,17920,17920,17910,102
|
|
20250116,115100,6670340640,17920,17930,17930,17920,206
|
|
20250116,115000,6666648830,17920,17930,17930,17920,47
|
|
20250116,114900,6665806570,17910,17930,17930,17910,737
|
|
20250116,114800,6652598420,17930,17930,17930,17930,205
|
|
20250116,114700,6648922770,17930,17950,17950,17930,261
|
|
20250116,114600,6644242420,17940,17950,17950,17940,8
|
|
20250116,114500,6644098830,17940,17940,17950,17940,88
|
|
20250116,114400,6642520020,17940,17940,17950,17930,136
|
|
20250116,114300,6640080720,17940,17940,17940,17920,541
|
|
20250116,114200,6630379530,17940,17950,17950,17940,97
|
|
20250116,114100,6628638390,17950,17940,17950,17940,238
|
|
20250116,114000,6624368480,17950,17950,17960,17940,343
|
|
20250116,113900,6618213850,17950,17950,17950,17950,244
|
|
20250116,113800,6613834050,17950,17950,17950,17950,182
|
|
20250116,113700,6610567150,17950,17950,17950,17950,42
|
|
20250116,113600,6609813250,17950,17950,17960,17950,325
|
|
20250116,113500,6603979490,17960,17950,17960,17940,166
|
|
20250116,113400,6601000290,17940,17970,17970,17940,828
|
|
20250116,113300,6586129440,17970,17960,17970,17950,263
|
|
20250116,113200,6581405580,17960,17960,17960,17960,0
|
|
20250116,113100,6581405580,17960,17940,17960,17930,1756
|
|
20250116,113000,6549902430,17940,17940,17950,17930,738
|
|
20250116,112900,6536664360,17920,17920,17920,17920,682
|
|
20250116,112800,6524442920,17920,17950,17950,17900,380
|
|
20250116,112700,6517632790,17950,17950,17960,17950,159
|
|
20250116,112600,6514778440,17950,17960,17960,17950,406
|
|
20250116,112500,6507487190,17970,17990,17990,17970,455
|
|
20250116,112400,6499302880,17980,18010,18010,17980,694
|
|
20250116,112300,6486812630,18010,17900,18010,17900,2622
|
|
20250116,112200,6439674390,17900,17910,17910,17900,172
|
|
20250116,112100,6436595060,17910,17890,17910,17890,374
|
|
20250116,112000,6429897110,17890,17910,17910,17890,135
|
|
20250116,111900,6427481060,17910,17910,17910,17910,76
|
|
20250116,111800,6426119900,17910,17900,17910,17900,186
|
|
20250116,111700,6422790440,17910,17890,17910,17890,287
|
|
20250116,111600,6417655120,17910,17920,17920,17900,397
|
|
20250116,111500,6410547860,17920,17920,17920,17920,87
|
|
20250116,111400,6408988820,17900,17900,17900,17890,1347
|
|
20250116,111300,6384877530,17900,17900,17900,17900,731
|
|
20250116,111200,6371792630,17920,17920,17920,17900,302
|
|
20250116,111100,6366383960,17930,17870,17930,17870,673
|
|
20250116,111000,6354343950,17860,17860,17860,17860,517
|
|
20250116,110900,6345110330,17850,17870,17870,17850,851
|
|
20250116,110800,6329912760,17860,17860,17870,17850,472
|
|
20250116,110700,6321482630,17860,17870,17870,17860,68
|
|
20250116,110600,6320268100,17870,17870,17870,17870,129
|
|
20250116,110500,6317962870,17860,17860,17890,17860,585
|
|
20250116,110400,6307510310,17860,17870,17870,17850,1930
|
|
20250116,110300,6273053580,17870,17900,17900,17870,579
|
|
20250116,110200,6262701820,17900,17910,17910,17900,457
|
|
20250116,110100,6254520580,17940,17930,17940,17910,2142
|
|
20250116,110000,6216152360,17930,17920,17940,17910,1165
|
|
20250116,105900,6195261720,17920,17920,17940,17910,923
|
|
20250116,105800,6178722430,17920,17960,17960,17880,4080
|
|
20250116,105700,6105606460,17970,17990,17990,17970,865
|
|
20250116,105600,6090049160,17990,18000,18000,17990,662
|
|
20250116,105500,6078133440,18000,18010,18010,18000,211
|
|
20250116,105400,6074334940,18010,18020,18020,18000,521
|
|
20250116,105300,6064950990,18020,17980,18020,17980,1960
|
|
20250116,105200,6029670620,17980,18000,18010,17980,400
|
|
20250116,105100,6022472720,18010,18000,18020,18000,537
|
|
20250116,105000,6012805600,18000,17980,18000,17970,1581
|
|
20250116,104900,5984388230,17970,17980,17990,17970,1351
|
|
20250116,104800,5960107430,17980,17960,17980,17960,192
|
|
20250116,104700,5956657670,17960,17970,18020,17950,1905
|
|
20250116,104600,5922402120,17960,17970,17970,17960,62
|
|
20250116,104500,5921288550,17970,17960,17980,17960,200
|
|
20250116,104400,5917694980,17940,17940,17960,17940,446
|
|
20250116,104300,5909689590,17950,17990,17990,17950,4176
|
|
20250116,104200,5834706950,17990,18010,18010,17990,1179
|
|
20250116,104100,5813485930,18000,17990,18000,17990,600
|
|
20250116,104000,5802686350,17970,17970,17980,17970,1373
|
|
20250116,103900,5778010330,17970,17960,17970,17960,128
|
|
20250116,103800,5775711160,17960,17950,17960,17950,118
|
|
20250116,103700,5773592820,17950,17930,17960,17930,475
|
|
20250116,103600,5765067290,17960,17970,17970,17960,203
|
|
20250116,103500,5761420560,17940,17930,17940,17890,11617
|
|
20250116,103400,5553438270,17920,17890,17920,17800,4873
|
|
20250116,103300,5466412220,17890,17930,17930,17890,1996
|
|
20250116,103200,5430665550,17920,17970,17970,17920,3723
|
|
20250116,103100,5363845510,17960,18030,18030,17960,2553
|
|
20250116,103000,5317940750,18020,18030,18050,18000,2777
|
|
20250116,102900,5267878260,18030,18030,18030,18010,1869
|
|
20250116,102800,5234197550,18030,18040,18050,17990,2184
|
|
20250116,102700,5194868810,18060,18060,18070,18040,1967
|
|
20250116,102600,5159362200,18060,18090,18100,18010,6699
|
|
20250116,102500,5038350260,18100,18000,18140,18000,14592
|
|
20250116,102400,4774921980,18000,17970,18000,17960,4449
|
|
20250116,102300,4694948210,17960,17920,17970,17920,4330
|
|
20250116,102200,4617242030,17920,17910,17920,17900,1943
|
|
20250116,102100,4582436160,17910,17900,17910,17890,4563
|
|
20250116,102000,4500737290,17900,17860,17910,17860,3945
|
|
20250116,101900,4430148510,17860,17850,17860,17840,2166
|
|
20250116,101800,4391482980,17850,17840,17850,17840,425
|
|
20250116,101700,4383900870,17840,17840,17840,17840,583
|
|
20250116,101600,4373500150,17800,17790,17830,17790,1839
|
|
20250116,101500,4340749450,17790,17780,17790,17760,1226
|
|
20250116,101400,4318962290,17780,17800,17810,17780,3497
|
|
20250116,101300,4256735170,17800,17800,17820,17800,865
|
|
20250116,101200,4241331370,17810,17830,17830,17800,1910
|
|
20250116,101100,4207317790,17810,17810,17830,17810,1007
|
|
20250116,101000,4189381620,17830,17850,17850,17810,363
|
|
20250116,100900,4182910230,17850,17810,17850,17810,591
|
|
20250116,100800,4172371160,17810,17860,17860,17810,1319
|
|
20250116,100700,4148847040,17860,17850,17860,17850,562
|
|
20250116,100600,4138815190,17850,17840,17850,17840,878
|
|
20250116,100500,4123151400,17840,17850,17850,17840,1346
|
|
20250116,100400,4099126320,17850,17870,17880,17850,1315
|
|
20250116,100300,4075636760,17900,17870,17900,17850,2153
|
|
20250116,100200,4037159140,17870,17800,17870,17800,5098
|
|
20250116,100100,3946289480,17800,17880,17880,17790,11241
|
|
20250116,100000,3745777930,17870,17890,17900,17870,3248
|
|
20250116,095900,3687688980,17890,17910,17920,17890,2148
|
|
20250116,095800,3649246280,17920,17780,17920,17780,9699
|
|
20250116,095700,3475976290,17780,17900,17900,17780,6194
|
|
20250116,095600,3365441530,17890,17810,17900,17800,4201
|
|
20250116,095500,3290451610,17810,17750,17810,17740,8526
|
|
20250116,095400,3138884340,17750,17740,17750,17720,2017
|
|
20250116,095300,3103094200,17730,17730,17750,17730,1704
|
|
20250116,095200,3072873610,17720,17670,17730,17670,11659
|
|
20250116,095100,2866406930,17670,17660,17680,17660,1268
|
|
20250116,095000,2844004920,17650,17650,17650,17640,539
|
|
20250116,094900,2834491580,17650,17650,17650,17650,227
|
|
20250116,094800,2830485030,17650,17640,17660,17640,853
|
|
20250116,094700,2815437330,17640,17620,17640,17610,2925
|
|
20250116,094600,2763873570,17620,17670,17670,17620,2056
|
|
20250116,094500,2727592060,17660,17690,17690,17660,1048
|
|
20250116,094400,2709072440,17690,17670,17690,17660,3130
|
|
20250116,094300,2653747640,17660,17670,17670,17660,569
|
|
20250116,094200,2643697680,17670,17670,17670,17650,1406
|
|
20250116,094100,2618869080,17670,17660,17670,17660,1279
|
|
20250116,094000,2596272650,17660,17650,17660,17640,877
|
|
20250116,093900,2580793580,17630,17640,17640,17620,1166
|
|
20250116,093800,2560241000,17630,17670,17670,17630,2315
|
|
20250116,093700,2519382010,17660,17650,17670,17650,1438
|
|
20250116,093600,2493981690,17670,17670,17670,17650,1714
|
|
20250116,093500,2463704100,17650,17640,17670,17630,3205
|
|
20250116,093400,2407130150,17650,17620,17650,17620,2855
|
|
20250116,093300,2356771530,17610,17600,17620,17600,1557
|
|
20250116,093200,2329366780,17600,17600,17610,17600,1209
|
|
20250116,093100,2308087380,17600,17590,17620,17590,808
|
|
20250116,093000,2293863290,17610,17570,17620,17570,1799
|
|
20250116,092900,2262201740,17580,17600,17600,17570,613
|
|
20250116,092800,2251425080,17600,17600,17600,17560,3630
|
|
20250116,092700,2187582560,17600,17640,17640,17600,1419
|
|
20250116,092600,2162588260,17650,17650,17660,17650,1083
|
|
20250116,092500,2143472880,17640,17620,17650,17610,5402
|
|
20250116,092400,2048250640,17630,17650,17650,17630,706
|
|
20250116,092300,2035799320,17660,17670,17680,17660,755
|
|
20250116,092200,2022458550,17670,17690,17690,17640,3741
|
|
20250116,092100,1956392440,17680,17730,17730,17670,2027
|
|
20250116,092000,1920510030,17730,17560,17730,17560,11150
|
|
20250116,091900,1723721880,17540,17550,17550,17540,1480
|
|
20250116,091800,1697753790,17550,17520,17550,17490,1288
|
|
20250116,091700,1675191550,17500,17470,17540,17470,12138
|
|
20250116,091600,1462665080,17460,17460,17480,17440,6341
|
|
20250116,091500,1351993210,17460,17480,17490,17460,1996
|
|
20250116,091400,1317120440,17490,17500,17520,17480,2285
|
|
20250116,091300,1277132740,17500,17540,17540,17490,2319
|
|
20250116,091200,1236557570,17540,17500,17540,17490,2525
|
|
20250116,091100,1192331970,17500,17490,17510,17470,2764
|
|
20250116,091000,1143993090,17470,17500,17500,17460,2489
|
|
20250116,090900,1100489360,17500,17500,17530,17480,8367
|
|
20250116,090800,954099280,17500,17550,17550,17490,2072
|
|
20250116,090700,917820990,17540,17590,17590,17540,3121
|
|
20250116,090600,863017980,17590,17610,17610,17550,3345
|
|
20250116,090500,804240990,17610,17650,17650,17550,7948
|
|
20250116,090400,664392010,17650,17630,17660,17620,3704
|
|
20250116,090300,599049090,17620,17640,17670,17610,1897
|
|
20250116,090200,565608180,17670,17630,17680,17600,7819
|
|
20250116,090100,427596550,17600,17680,17690,17590,4788
|
|
20250116,090000,343112360,17670,17560,17690,17450,19316
|