593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185000,10699792760,17700,17700,17700,17700,4713
|
|
20250120,184900,10699792760,17700,17700,17700,17700,0
|
|
20250120,184800,10699792760,17700,17700,17700,17700,0
|
|
20250120,184700,10699792760,17700,17700,17700,17700,0
|
|
20250120,184600,10699792760,17700,17700,17700,17700,0
|
|
20250120,184500,10699792760,17700,17700,17700,17700,0
|
|
20250120,184400,10699792760,17700,17700,17700,17700,0
|
|
20250120,184300,10699792760,17700,17700,17700,17700,0
|
|
20250120,184200,10699792760,17700,17700,17700,17700,0
|
|
20250120,184100,10699792760,17700,17700,17700,17700,0
|
|
20250120,184000,10699792760,17700,17700,17700,17700,0
|
|
20250120,183900,10699792760,17700,17700,17700,17700,0
|
|
20250120,183800,10699792760,17700,17700,17700,17700,0
|
|
20250120,183700,10699792760,17700,17700,17700,17700,0
|
|
20250120,183600,10699792760,17700,17700,17700,17700,0
|
|
20250120,183500,10699792760,17700,17700,17700,17700,0
|
|
20250120,183400,10699792760,17700,17700,17700,17700,0
|
|
20250120,183300,10699792760,17700,17700,17700,17700,0
|
|
20250120,183200,10699792760,17700,17700,17700,17700,0
|
|
20250120,183100,10699792760,17700,17700,17700,17700,0
|
|
20250120,183000,10699792760,17700,17700,17700,17700,0
|
|
20250120,182900,10699792760,17700,17700,17700,17700,0
|
|
20250120,182800,10699792760,17700,17700,17700,17700,0
|
|
20250120,182700,10699792760,17700,17700,17700,17700,0
|
|
20250120,182600,10699792760,17700,17700,17700,17700,0
|
|
20250120,182500,10699792760,17700,17700,17700,17700,0
|
|
20250120,182400,10699792760,17700,17700,17700,17700,0
|
|
20250120,182300,10699792760,17700,17700,17700,17700,0
|
|
20250120,182200,10699792760,17700,17700,17700,17700,0
|
|
20250120,182100,10699792760,17700,17700,17700,17700,0
|
|
20250120,182000,10699792760,17700,17700,17700,17700,4713
|
|
20250120,181900,10699792760,17700,17700,17700,17700,0
|
|
20250120,181800,10699792760,17700,17700,17700,17700,0
|
|
20250120,181700,10699792760,17700,17700,17700,17700,0
|
|
20250120,181600,10699792760,17700,17700,17700,17700,0
|
|
20250120,181500,10699792760,17700,17700,17700,17700,0
|
|
20250120,181400,10699792760,17700,17700,17700,17700,0
|
|
20250120,181300,10699792760,17700,17700,17700,17700,0
|
|
20250120,181200,10699792760,17700,17700,17700,17700,0
|
|
20250120,181100,10699792760,17700,17700,17700,17700,0
|
|
20250120,181000,10699792760,17700,17700,17700,17700,0
|
|
20250120,180900,10699792760,17700,17700,17700,17700,0
|
|
20250120,180800,10699792760,17700,17700,17700,17700,0
|
|
20250120,180700,10699792760,17700,17700,17700,17700,0
|
|
20250120,180600,10699792760,17700,17700,17700,17700,0
|
|
20250120,180500,10699792760,17700,17700,17700,17700,0
|
|
20250120,180400,10699792760,17700,17700,17700,17700,0
|
|
20250120,180300,10699792760,17700,17700,17700,17700,0
|
|
20250120,180200,10699792760,17700,17700,17700,17700,0
|
|
20250120,180100,10699792760,17700,17700,17700,17700,0
|
|
20250120,180000,10699792760,17700,17700,17700,17700,0
|
|
20250120,175900,10699792760,17700,17700,17700,17700,0
|
|
20250120,175800,10699792760,17700,17700,17700,17700,0
|
|
20250120,175700,10699792760,17700,17700,17700,17700,0
|
|
20250120,175600,10699792760,17700,17700,17700,17700,0
|
|
20250120,175500,10699792760,17700,17700,17700,17700,0
|
|
20250120,175400,10699792760,17700,17700,17700,17700,0
|
|
20250120,175300,10699792760,17700,17700,17700,17700,0
|
|
20250120,175200,10699792760,17700,17700,17700,17700,0
|
|
20250120,175100,10699792760,17700,17700,17700,17700,0
|
|
20250120,175000,10699792760,17700,17700,17700,17700,4713
|
|
20250120,174900,10699792760,17700,17700,17700,17700,0
|
|
20250120,174800,10699792760,17700,17700,17700,17700,0
|
|
20250120,174700,10699792760,17700,17700,17700,17700,0
|
|
20250120,174600,10699792760,17700,17700,17700,17700,0
|
|
20250120,174500,10699792760,17700,17700,17700,17700,0
|
|
20250120,174400,10699792760,17700,17700,17700,17700,0
|
|
20250120,174300,10699792760,17700,17700,17700,17700,0
|
|
20250120,174200,10699792760,17700,17700,17700,17700,0
|
|
20250120,174100,10699792760,17700,17700,17700,17700,0
|
|
20250120,174000,10699792760,17700,17700,17700,17700,0
|
|
20250120,173900,10699792760,17700,17700,17700,17700,0
|
|
20250120,173800,10699792760,17700,17700,17700,17700,0
|
|
20250120,173700,10699792760,17700,17700,17700,17700,0
|
|
20250120,173600,10699792760,17700,17700,17700,17700,0
|
|
20250120,173500,10699792760,17700,17700,17700,17700,0
|
|
20250120,173400,10699792760,17700,17700,17700,17700,0
|
|
20250120,173300,10699792760,17700,17700,17700,17700,0
|
|
20250120,173200,10699792760,17700,17700,17700,17700,0
|
|
20250120,173100,10699792760,17700,17700,17700,17700,0
|
|
20250120,173000,10699792760,17700,17700,17700,17700,0
|
|
20250120,172900,10699792760,17700,17700,17700,17700,0
|
|
20250120,172800,10699792760,17700,17700,17700,17700,0
|
|
20250120,172700,10699792760,17700,17700,17700,17700,0
|
|
20250120,172600,10699792760,17700,17700,17700,17700,0
|
|
20250120,172500,10699792760,17700,17700,17700,17700,0
|
|
20250120,172400,10699792760,17700,17700,17700,17700,0
|
|
20250120,172300,10699792760,17700,17700,17700,17700,0
|
|
20250120,172200,10699792760,17700,17700,17700,17700,0
|
|
20250120,172100,10699792760,17700,17700,17700,17700,0
|
|
20250120,172000,10699792760,17700,17700,17700,17700,4713
|
|
20250120,171900,10699792760,17700,17700,17700,17700,0
|
|
20250120,171800,10699792760,17700,17700,17700,17700,0
|
|
20250120,171700,10699792760,17700,17700,17700,17700,0
|
|
20250120,171600,10699792760,17700,17700,17700,17700,0
|
|
20250120,171500,10699792760,17700,17700,17700,17700,0
|
|
20250120,171400,10699792760,17700,17700,17700,17700,0
|
|
20250120,171300,10699792760,17700,17700,17700,17700,0
|
|
20250120,171200,10699792760,17700,17700,17700,17700,0
|
|
20250120,171100,10699792760,17700,17700,17700,17700,0
|
|
20250120,171000,10699792760,17700,17700,17700,17700,0
|
|
20250120,170900,10699792760,17700,17700,17700,17700,0
|
|
20250120,170800,10699792760,17700,17700,17700,17700,0
|
|
20250120,170700,10699792760,17700,17700,17700,17700,0
|
|
20250120,170600,10699792760,17700,17700,17700,17700,0
|
|
20250120,170500,10699792760,17700,17700,17700,17700,0
|
|
20250120,170400,10699792760,17700,17700,17700,17700,0
|
|
20250120,170300,10699792760,17700,17700,17700,17700,0
|
|
20250120,170200,10699792760,17700,17700,17700,17700,0
|
|
20250120,170100,10699792760,17700,17700,17700,17700,0
|
|
20250120,170000,10699792760,17700,17700,17700,17700,0
|
|
20250120,165900,10699792760,17700,17700,17700,17700,0
|
|
20250120,165800,10699792760,17700,17700,17700,17700,0
|
|
20250120,165700,10699792760,17700,17700,17700,17700,0
|
|
20250120,165600,10699792760,17700,17700,17700,17700,0
|
|
20250120,165500,10699792760,17700,17700,17700,17700,0
|
|
20250120,165400,10699792760,17700,17700,17700,17700,0
|
|
20250120,165300,10699792760,17700,17700,17700,17700,0
|
|
20250120,165200,10699792760,17700,17700,17700,17700,0
|
|
20250120,165100,10699792760,17700,17700,17700,17700,0
|
|
20250120,165000,10699792760,17700,17700,17700,17700,4713
|
|
20250120,164900,10699792760,17700,17700,17700,17700,0
|
|
20250120,164800,10699792760,17700,17700,17700,17700,0
|
|
20250120,164700,10699792760,17700,17700,17700,17700,0
|
|
20250120,164600,10699792760,17700,17700,17700,17700,0
|
|
20250120,164500,10699792760,17700,17700,17700,17700,0
|
|
20250120,164400,10699792760,17700,17700,17700,17700,0
|
|
20250120,164300,10699792760,17700,17700,17700,17700,0
|
|
20250120,164200,10699792760,17700,17700,17700,17700,0
|
|
20250120,164100,10699792760,17700,17700,17700,17700,0
|
|
20250120,164000,10699792760,17700,17700,17700,17700,0
|
|
20250120,163900,10699792760,17700,17700,17700,17700,0
|
|
20250120,163800,10699792760,17700,17700,17700,17700,0
|
|
20250120,163700,10699792760,17700,17700,17700,17700,0
|
|
20250120,163600,10699792760,17700,17700,17700,17700,0
|
|
20250120,163500,10699792760,17700,17700,17700,17700,0
|
|
20250120,163400,10699792760,17700,17700,17700,17700,0
|
|
20250120,163300,10699792760,17700,17700,17700,17700,0
|
|
20250120,163200,10699792760,17700,17700,17700,17700,0
|
|
20250120,163100,10699792760,17700,17700,17700,17700,0
|
|
20250120,163000,10699792760,17700,17700,17700,17700,0
|
|
20250120,162900,10699792760,17700,17700,17700,17700,0
|
|
20250120,162800,10699792760,17700,17700,17700,17700,0
|
|
20250120,162700,10699792760,17700,17700,17700,17700,0
|
|
20250120,162600,10699792760,17700,17700,17700,17700,0
|
|
20250120,162500,10699792760,17700,17700,17700,17700,0
|
|
20250120,162400,10699792760,17700,17700,17700,17700,0
|
|
20250120,162300,10699792760,17700,17700,17700,17700,0
|
|
20250120,162200,10699792760,17700,17700,17700,17700,0
|
|
20250120,162100,10699792760,17700,17700,17700,17700,0
|
|
20250120,162000,10699792760,17700,17700,17700,17700,4713
|
|
20250120,161900,10699792760,17700,17700,17700,17700,0
|
|
20250120,161800,10699792760,17700,17700,17700,17700,0
|
|
20250120,161700,10699792760,17700,17700,17700,17700,0
|
|
20250120,161600,10699792760,17700,17700,17700,17700,0
|
|
20250120,161500,10699792760,17700,17700,17700,17700,0
|
|
20250120,161400,10699792760,17700,17700,17700,17700,0
|
|
20250120,161300,10699792760,17700,17700,17700,17700,0
|
|
20250120,161200,10699792760,17700,17700,17700,17700,0
|
|
20250120,161100,10699792760,17700,17700,17700,17700,0
|
|
20250120,161000,10699792760,17700,17700,17700,17700,0
|
|
20250120,160900,10699792760,17700,17700,17700,17700,0
|
|
20250120,160800,10699792760,17700,17700,17700,17700,0
|
|
20250120,160700,10699792760,17700,17700,17700,17700,0
|
|
20250120,160600,10699792760,17700,17700,17700,17700,0
|
|
20250120,160500,10699792760,17700,17700,17700,17700,0
|
|
20250120,160400,10699792760,17700,17700,17700,17700,0
|
|
20250120,160300,10699792760,17700,17700,17700,17700,0
|
|
20250120,160200,10699792760,17700,17700,17700,17700,0
|
|
20250120,160100,10699792760,17700,17700,17700,17700,0
|
|
20250120,160000,10699792760,17700,17700,17700,17700,0
|
|
20250120,155900,10699792760,17700,17700,17700,17700,0
|
|
20250120,155800,10699792760,17700,17700,17700,17700,0
|
|
20250120,155700,10699792760,17700,17700,17700,17700,0
|
|
20250120,155600,10699792760,17700,17700,17700,17700,0
|
|
20250120,155500,10699792760,17700,17700,17700,17700,0
|
|
20250120,155400,10699792760,17700,17700,17700,17700,0
|
|
20250120,155300,10699792760,17700,17700,17700,17700,0
|
|
20250120,155200,10699792760,17700,17700,17700,17700,0
|
|
20250120,155100,10699792760,17700,17700,17700,17700,0
|
|
20250120,155000,10699792760,17700,17700,17700,17700,4713
|
|
20250120,154900,10699792760,17700,17700,17700,17700,0
|
|
20250120,154800,10699792760,17700,17700,17700,17700,0
|
|
20250120,154700,10699792760,17700,17700,17700,17700,0
|
|
20250120,154600,10699792760,17700,17700,17700,17700,0
|
|
20250120,154500,10699792760,17700,17700,17700,17700,0
|
|
20250120,154400,10699792760,17700,17700,17700,17700,0
|
|
20250120,154300,10699792760,17700,17700,17700,17700,0
|
|
20250120,154200,10699792760,17700,17700,17700,17700,0
|
|
20250120,154100,10699792760,17700,17700,17700,17700,0
|
|
20250120,154000,10699792760,17700,17700,17700,17700,0
|
|
20250120,153900,10699792760,17700,17700,17700,17700,0
|
|
20250120,153800,10699792760,17700,17700,17700,17700,0
|
|
20250120,153700,10699792760,17700,17700,17700,17700,0
|
|
20250120,153600,10699792760,17700,17700,17700,17700,0
|
|
20250120,153500,10699792760,17700,17700,17700,17700,0
|
|
20250120,153400,10699792760,17700,17700,17700,17700,0
|
|
20250120,153300,10699792760,17700,17700,17700,17700,0
|
|
20250120,153200,10699792760,17700,17700,17700,17700,0
|
|
20250120,153100,10699792760,17700,17700,17700,17700,0
|
|
20250120,153000,10699792760,17700,17700,17700,17700,4713
|
|
20250120,152900,10616372660,17710,17710,17710,17710,0
|
|
20250120,152800,10616372660,17710,17710,17710,17710,0
|
|
20250120,152700,10616372660,17710,17710,17710,17710,0
|
|
20250120,152600,10616372660,17710,17710,17710,17710,0
|
|
20250120,152500,10616372660,17710,17710,17710,17710,0
|
|
20250120,152400,10616372660,17710,17710,17710,17710,0
|
|
20250120,152300,10616372660,17710,17710,17710,17710,0
|
|
20250120,152200,10616372660,17710,17710,17710,17710,0
|
|
20250120,152100,10616372660,17710,17710,17710,17710,0
|
|
20250120,152000,10616372660,17710,17710,17710,17710,0
|
|
20250120,151900,10616372660,17710,17700,17710,17700,193
|
|
20250120,151800,10612955930,17700,17700,17700,17700,126
|
|
20250120,151700,10610725730,17700,17710,17710,17700,87
|
|
20250120,151600,10609185260,17710,17710,17710,17710,82
|
|
20250120,151500,10607733040,17710,17700,17710,17700,2069
|
|
20250120,151400,10571111540,17730,17720,17730,17700,1038
|
|
20250120,151300,10552732620,17720,17720,17720,17700,960
|
|
20250120,151200,10535728350,17730,17710,17730,17710,204
|
|
20250120,151100,10532112600,17710,17720,17730,17710,301
|
|
20250120,151000,10526781470,17720,17710,17730,17710,724
|
|
20250120,150900,10513959280,17710,17730,17730,17710,1395
|
|
20250120,150800,10489245750,17740,17740,17740,17720,1815
|
|
20250120,150700,10457077450,17740,17770,17770,17740,810
|
|
20250120,150600,10442699390,17770,17770,17770,17750,1063
|
|
20250120,150500,10423821920,17760,17760,17760,17760,499
|
|
20250120,150400,10414959680,17760,17760,17760,17740,1102
|
|
20250120,150300,10395389170,17760,17760,17760,17760,500
|
|
20250120,150200,10386509170,17740,17740,17740,17740,89
|
|
20250120,150100,10384930310,17740,17760,17770,17740,1594
|
|
20250120,150000,10356627240,17770,17760,17780,17760,890
|
|
20250120,145900,10340813180,17760,17760,17760,17760,56
|
|
20250120,145800,10339818620,17760,17750,17760,17740,541
|
|
20250120,145700,10330211780,17750,17740,17750,17740,377
|
|
20250120,145600,10323522970,17740,17760,17760,17740,74
|
|
20250120,145500,10322209920,17760,17750,17760,17750,8
|
|
20250120,145400,10322067850,17760,17740,17760,17740,218
|
|
20250120,145300,10318198280,17740,17750,17750,17740,870
|
|
20250120,145200,10302761120,17750,17750,17760,17750,340
|
|
20250120,145100,10296726060,17760,17780,17780,17760,1176
|
|
20250120,145000,10275827120,17770,17820,17820,17770,94
|
|
20250120,144900,10274152290,17830,17770,17830,17770,809
|
|
20250120,144800,10259750970,17770,17770,17770,17770,518
|
|
20250120,144700,10250546110,17770,17770,17770,17770,12
|
|
20250120,144600,10250332870,17760,17750,17760,17750,176
|
|
20250120,144500,10247207410,17760,17770,17780,17760,489
|
|
20250120,144400,10238518780,17770,17750,17770,17750,169
|
|
20250120,144300,10235517550,17760,17780,17780,17760,408
|
|
20250120,144200,10228266760,17750,17730,17760,17730,3711
|
|
20250120,144100,10162431280,17730,17720,17740,17710,119
|
|
20250120,144000,10160323380,17710,17710,17740,17710,1401
|
|
20250120,143900,10135490480,17710,17750,17750,17710,1931
|
|
20250120,143800,10101256890,17750,17760,17760,17750,41
|
|
20250120,143700,10100529130,17770,17760,17780,17740,715
|
|
20250120,143600,10087840330,17780,17760,17780,17760,518
|
|
20250120,143500,10078640610,17740,17740,17740,17740,365
|
|
20250120,143400,10072165510,17750,17800,17800,17750,2902
|
|
20250120,143300,10020636390,17810,17810,17810,17810,603
|
|
20250120,143200,10009896960,17820,17840,17840,17810,50
|
|
20250120,143100,10009005960,17840,17840,17840,17820,340
|
|
20250120,143000,10002941700,17840,17860,17860,17840,357
|
|
20250120,142900,9996566320,17860,17860,17860,17850,364
|
|
20250120,142800,9990067090,17860,17860,17860,17860,425
|
|
20250120,142700,9982476590,17860,17860,17860,17860,125
|
|
20250120,142600,9980244090,17860,17840,17880,17840,387
|
|
20250120,142500,9973334460,17810,17920,17920,17810,4313
|
|
20250120,142400,9896235260,17930,17930,17940,17910,1144
|
|
20250120,142300,9875727740,17930,17920,17940,17900,1060
|
|
20250120,142200,9856732040,17900,17920,17930,17890,1035
|
|
20250120,142100,9838192430,17930,17880,17930,17880,2381
|
|
20250120,142000,9795566830,17880,17860,17880,17860,1503
|
|
20250120,141900,9768700360,17860,17850,17860,17850,236
|
|
20250120,141800,9764485430,17850,17860,17860,17850,135
|
|
20250120,141700,9762075670,17850,17840,17850,17840,698
|
|
20250120,141600,9749622540,17840,17850,17850,17830,629
|
|
20250120,141500,9738397870,17860,17840,17860,17840,662
|
|
20250120,141400,9726578540,17840,17840,17840,17840,319
|
|
20250120,141300,9720887580,17840,17830,17840,17830,47
|
|
20250120,141200,9720049160,17850,17830,17850,17830,77
|
|
20250120,141100,9718675270,17830,17840,17850,17830,661
|
|
20250120,141000,9706886500,17830,17800,17850,17800,1162
|
|
20250120,140900,9686171110,17800,17800,17800,17780,282
|
|
20250120,140800,9681151910,17780,17780,17800,17780,790
|
|
20250120,140700,9667101700,17780,17780,17780,17780,12
|
|
20250120,140600,9666888340,17770,17770,17770,17770,10
|
|
20250120,140500,9666710640,17770,17770,17790,17770,363
|
|
20250120,140400,9660259130,17770,17760,17770,17760,536
|
|
20250120,140300,9650737570,17770,17780,17800,17770,622
|
|
20250120,140200,9639676610,17800,17780,17800,17780,322
|
|
20250120,140100,9633951360,17780,17780,17780,17780,0
|
|
20250120,140000,9633951360,17780,17780,17800,17780,719
|
|
20250120,135900,9621166420,17770,17790,17790,17770,237
|
|
20250120,135800,9616952190,17800,17730,17800,17730,1126
|
|
20250120,135700,9596965080,17750,17750,17750,17740,219
|
|
20250120,135600,9593078330,17750,17770,17770,17730,1126
|
|
20250120,135500,9573107660,17770,17760,17780,17760,360
|
|
20250120,135400,9566710910,17760,17770,17770,17730,704
|
|
20250120,135300,9554215620,17740,17810,17810,17740,1208
|
|
20250120,135200,9532739510,17780,17770,17780,17730,1127
|
|
20250120,135100,9512733850,17770,17830,17830,17770,1094
|
|
20250120,135000,9493265270,17820,17820,17820,17780,752
|
|
20250120,134900,9479871200,17820,17820,17830,17820,360
|
|
20250120,134800,9473453900,17820,17760,17830,17760,1695
|
|
20250120,134700,9443260660,17760,17790,17800,17760,389
|
|
20250120,134600,9436345060,17790,17810,17810,17760,1102
|
|
20250120,134500,9416755340,17810,17810,17810,17790,588
|
|
20250120,134400,9406289060,17810,17790,17810,17790,308
|
|
20250120,134300,9400806680,17790,17790,17800,17790,743
|
|
20250120,134200,9387584910,17790,17800,17800,17770,1017
|
|
20250120,134100,9369492470,17800,17790,17800,17780,304
|
|
20250120,134000,9364085530,17760,17750,17770,17750,711
|
|
20250120,133900,9351456750,17750,17750,17750,17750,61
|
|
20250120,133800,9350374000,17750,17730,17750,17730,84
|
|
20250120,133700,9348883740,17730,17740,17740,17730,38
|
|
20250120,133600,9348209700,17740,17750,17750,17740,375
|
|
20250120,133500,9341556000,17750,17770,17770,17750,46
|
|
20250120,133400,9340738790,17770,17800,17800,17750,1310
|
|
20250120,133300,9317456450,17780,17770,17800,17770,625
|
|
20250120,133200,9306334910,17770,17760,17770,17750,757
|
|
20250120,133100,9292890580,17750,17730,17750,17730,245
|
|
20250120,133000,9288543450,17740,17730,17740,17730,7
|
|
20250120,132900,9288419310,17720,17720,17720,17710,195
|
|
20250120,132800,9284964270,17720,17710,17720,17710,816
|
|
20250120,132700,9270510350,17710,17710,17750,17710,512
|
|
20250120,132600,9261440930,17690,17690,17690,17670,1763
|
|
20250120,132500,9230268580,17690,17690,17690,17680,63
|
|
20250120,132400,9229154240,17690,17700,17700,17690,190
|
|
20250120,132300,9225793110,17700,17710,17710,17690,419
|
|
20250120,132200,9218377690,17700,17710,17710,17700,32
|
|
20250120,132100,9217811150,17700,17720,17720,17700,153
|
|
20250120,132000,9215102140,17720,17760,17760,17710,1020
|
|
20250120,131900,9197007780,17760,17790,17810,17760,2699
|
|
20250120,131800,9149037180,17790,17740,17820,17740,3437
|
|
20250120,131700,9087926030,17740,17710,17740,17700,467
|
|
20250120,131600,9079650530,17710,17690,17720,17690,902
|
|
20250120,131500,9063682810,17690,17690,17710,17680,1285
|
|
20250120,131400,9040948860,17690,17680,17690,17670,739
|
|
20250120,131300,9027876850,17680,17650,17680,17650,310
|
|
20250120,131200,9022400850,17640,17630,17640,17630,408
|
|
20250120,131100,9015204280,17630,17630,17630,17620,134
|
|
20250120,131000,9012842050,17630,17620,17630,17620,88
|
|
20250120,130900,9011291430,17620,17620,17640,17620,127
|
|
20250120,130800,9009053670,17610,17610,17620,17610,145
|
|
20250120,130700,9006499730,17620,17620,17620,17620,6
|
|
20250120,130600,9006394010,17620,17620,17620,17620,32
|
|
20250120,130500,9005830170,17620,17640,17640,17620,422
|
|
20250120,130400,8998394130,17640,17630,17640,17620,36
|
|
20250120,130300,8997759400,17630,17630,17630,17620,108
|
|
20250120,130200,8995855370,17630,17630,17630,17600,2190
|
|
20250120,130100,8957292040,17640,17630,17640,17630,198
|
|
20250120,130000,8953801050,17640,17640,17640,17620,54
|
|
20250120,125900,8952849510,17620,17620,17640,17610,505
|
|
20250120,125800,8943952670,17620,17630,17640,17610,615
|
|
20250120,125700,8933114800,17640,17660,17660,17640,77
|
|
20250120,125600,8931755740,17650,17670,17670,17650,2
|
|
20250120,125500,8931720420,17670,17630,17670,17620,721
|
|
20250120,125400,8919008600,17610,17630,17630,17610,2010
|
|
20250120,125300,8883590300,17630,17630,17630,17630,54
|
|
20250120,125200,8882638280,17630,17640,17640,17630,1519
|
|
20250120,125100,8855856640,17640,17640,17640,17640,22
|
|
20250120,125000,8855468560,17670,17630,17670,17630,224
|
|
20250120,124900,8851519400,17630,17660,17660,17630,269
|
|
20250120,124800,8846773520,17640,17640,17640,17630,87
|
|
20250120,124700,8845238870,17640,17680,17690,17640,308
|
|
20250120,124600,8839797320,17690,17620,17690,17620,1251
|
|
20250120,124500,8817736000,17620,17660,17660,17620,3498
|
|
20250120,124400,8756077410,17630,17640,17640,17630,489
|
|
20250120,124300,8747456190,17640,17690,17690,17630,1375
|
|
20250120,124200,8723155830,17710,17710,17710,17710,152
|
|
20250120,124100,8720463910,17710,17690,17710,17690,558
|
|
20250120,124000,8710587480,17700,17630,17700,17630,1568
|
|
20250120,123900,8682908140,17620,17640,17640,17620,1691
|
|
20250120,123800,8653080440,17640,17640,17640,17630,187
|
|
20250120,123700,8649782900,17620,17640,17660,17620,3702
|
|
20250120,123600,8584507690,17640,17680,17680,17630,2670
|
|
20250120,123500,8537418380,17650,17730,17730,17650,2773
|
|
20250120,123400,8488390460,17710,17720,17730,17710,335
|
|
20250120,123300,8482454010,17730,17740,17740,17720,995
|
|
20250120,123200,8464808580,17740,17750,17750,17740,889
|
|
20250120,123100,8449035220,17750,17750,17760,17750,2011
|
|
20250120,123000,8413329830,17750,17740,17760,17730,1347
|
|
20250120,122900,8389442220,17740,17760,17760,17730,1349
|
|
20250120,122800,8365502990,17740,17740,17740,17730,331
|
|
20250120,122700,8359633450,17740,17710,17760,17710,843
|
|
20250120,122600,8344681340,17710,17720,17720,17700,691
|
|
20250120,122500,8332441270,17750,17690,17750,17690,2075
|
|
20250120,122400,8295704990,17690,17700,17700,17680,1681
|
|
20250120,122300,8265966630,17690,17700,17700,17670,825
|
|
20250120,122200,8251379290,17710,17700,17710,17700,262
|
|
20250120,122100,8246740830,17700,17690,17710,17680,1924
|
|
20250120,122000,8212704750,17690,17710,17710,17680,667
|
|
20250120,121900,8200900820,17710,17750,17750,17680,2823
|
|
20250120,121800,8150900990,17750,17790,17800,17750,822
|
|
20250120,121700,8136290640,17790,17790,17800,17770,559
|
|
20250120,121600,8126347890,17790,17780,17790,17770,458
|
|
20250120,121500,8118207110,17750,17780,17800,17730,3974
|
|
20250120,121400,8047681150,17780,17810,17820,17760,3004
|
|
20250120,121300,7994255500,17810,17850,17850,17760,6391
|
|
20250120,121200,7880471720,17850,17880,17890,17830,7473
|
|
20250120,121100,7747061370,17880,17900,17910,17850,10810
|
|
20250120,121000,7553904210,17900,17930,17940,17900,1569
|
|
20250120,120900,7525804760,17920,18010,18010,17900,2513
|
|
20250120,120800,7480700540,18000,18030,18030,18000,1483
|
|
20250120,120700,7453979800,18030,18000,18030,18000,2245
|
|
20250120,120600,7413535790,18000,17960,18000,17960,2258
|
|
20250120,120500,7372925500,17940,17930,17960,17890,3892
|
|
20250120,120400,7303148700,17930,17950,17950,17910,2583
|
|
20250120,120300,7256830720,17960,18010,18010,17950,4578
|
|
20250120,120200,7174596350,18010,18010,18060,17990,3218
|
|
20250120,120100,7116608330,18010,18120,18120,18000,6420
|
|
20250120,120000,7000688630,18120,18100,18140,18100,1554
|
|
20250120,115900,6972537880,18090,18090,18160,18060,9679
|
|
20250120,115800,6797540650,18090,18150,18160,18080,8322
|
|
20250120,115700,6646770950,18160,18200,18230,18150,13139
|
|
20250120,115600,6407656000,18200,18140,18200,18140,8211
|
|
20250120,115500,6258312440,18140,18150,18150,18100,6848
|
|
20250120,115400,6134149770,18150,18180,18250,17800,15087
|
|
20250120,115300,5860595250,18170,18330,18430,18170,25182
|
|
20250120,115200,5398534620,18330,18110,18400,18110,32469
|
|
20250120,115100,4805801610,18110,17870,18150,17850,28879
|
|
20250120,115000,4285751740,17870,17840,17870,17840,2409
|
|
20250120,114900,4242744020,17850,17800,17890,17790,6926
|
|
20250120,114800,4119187430,17790,17740,17790,17730,8654
|
|
20250120,114700,3965429500,17740,17720,17740,17720,1562
|
|
20250120,114600,3937722270,17740,17750,17750,17710,4411
|
|
20250120,114500,3859518750,17760,17670,17770,17670,3093
|
|
20250120,114400,3804728090,17660,17660,17660,17650,1443
|
|
20250120,114300,3779253610,17670,17690,17690,17650,1432
|
|
20250120,114200,3753946330,17700,17680,17700,17680,1663
|
|
20250120,114100,3724529480,17680,17650,17680,17630,3195
|
|
20250120,114000,3668122520,17650,17620,17660,17610,1913
|
|
20250120,113900,3634384130,17620,17630,17640,17620,1535
|
|
20250120,113800,3607325820,17630,17600,17640,17600,3419
|
|
20250120,113700,3547059130,17600,17500,17600,17500,4810
|
|
20250120,113600,3462689820,17500,17520,17520,17470,1633
|
|
20250120,113500,3434122630,17520,17460,17520,17440,6218
|
|
20250120,113400,3325377020,17460,17450,17460,17450,870
|
|
20250120,113300,3310192320,17440,17420,17450,17420,1482
|
|
20250120,113200,3284358930,17420,17420,17430,17410,127
|
|
20250120,113100,3282147090,17420,17380,17420,17370,2823
|
|
20250120,113000,3233049860,17380,17380,17380,17380,8
|
|
20250120,112900,3232910820,17380,17380,17380,17380,18
|
|
20250120,112800,3232597980,17380,17380,17380,17380,240
|
|
20250120,112700,3228426780,17390,17380,17390,17380,133
|
|
20250120,112600,3226114060,17380,17390,17390,17380,153
|
|
20250120,112500,3223453560,17390,17370,17390,17370,388
|
|
20250120,112400,3216713380,17380,17390,17390,17380,206
|
|
20250120,112300,3213131140,17380,17410,17410,17360,1153
|
|
20250120,112200,3193090570,17410,17420,17420,17410,531
|
|
20250120,112100,3183841590,17420,17430,17430,17420,137
|
|
20250120,112000,3181454480,17430,17410,17440,17410,2590
|
|
20250120,111900,3136315560,17420,17410,17420,17410,736
|
|
20250120,111800,3123501490,17410,17390,17420,17390,1817
|
|
20250120,111700,3091875400,17390,17370,17390,17370,1143
|
|
20250120,111600,3072006430,17370,17390,17390,17370,413
|
|
20250120,111500,3064829200,17380,17340,17400,17340,2616
|
|
20250120,111400,3019395900,17340,17340,17340,17340,111
|
|
20250120,111300,3017471160,17330,17330,17330,17330,423
|
|
20250120,111200,3010140570,17330,17340,17340,17330,217
|
|
20250120,111100,3006379950,17340,17330,17340,17330,87
|
|
20250120,111000,3004872090,17330,17350,17350,17330,145
|
|
20250120,110900,3002358250,17350,17340,17350,17340,1176
|
|
20250120,110800,2981961420,17330,17310,17330,17310,240
|
|
20250120,110700,2977802360,17310,17310,17310,17310,40
|
|
20250120,110600,2977109960,17310,17300,17310,17300,357
|
|
20250120,110500,2970933640,17300,17300,17300,17300,38
|
|
20250120,110400,2970276240,17310,17330,17330,17310,856
|
|
20250120,110300,2955445270,17330,17330,17330,17330,100
|
|
20250120,110200,2953712270,17340,17330,17340,17330,67
|
|
20250120,110100,2952550540,17330,17330,17330,17330,90
|
|
20250120,110000,2950990840,17330,17340,17340,17330,31
|
|
20250120,105900,2950453570,17340,17340,17340,17330,113
|
|
20250120,105800,2948494670,17340,17330,17340,17330,290
|
|
20250120,105700,2943467550,17320,17320,17320,17310,98
|
|
20250120,105600,2941770720,17320,17320,17320,17300,313
|
|
20250120,105500,2936351680,17330,17330,17330,17330,101
|
|
20250120,105400,2934601350,17330,17340,17340,17330,889
|
|
20250120,105300,2919188720,17340,17340,17340,17320,60
|
|
20250120,105200,2918148340,17330,17280,17330,17280,1391
|
|
20250120,105100,2894078260,17270,17280,17280,17270,427
|
|
20250120,105000,2886700130,17270,17290,17290,17270,610
|
|
20250120,104900,2876158330,17300,17300,17310,17300,397
|
|
20250120,104800,2869289580,17300,17300,17300,17300,103
|
|
20250120,104700,2867507680,17300,17290,17300,17290,672
|
|
20250120,104600,2855888260,17290,17300,17300,17290,562
|
|
20250120,104500,2846166450,17300,17300,17310,17300,414
|
|
20250120,104400,2839000180,17300,17270,17310,17260,402
|
|
20250120,104300,2832048390,17250,17250,17260,17250,360
|
|
20250120,104200,2825838360,17260,17240,17260,17240,678
|
|
20250120,104100,2814145650,17240,17240,17240,17240,20
|
|
20250120,104000,2813800850,17250,17230,17250,17230,1034
|
|
20250120,103900,2795983080,17230,17250,17250,17230,400
|
|
20250120,103800,2789086740,17250,17260,17260,17250,122
|
|
20250120,103700,2786982040,17260,17270,17270,17260,59
|
|
20250120,103600,2785963590,17250,17240,17250,17240,372
|
|
20250120,103500,2779549310,17220,17230,17230,17220,248
|
|
20250120,103400,2775276760,17230,17210,17230,17210,572
|
|
20250120,103300,2765422380,17200,17220,17250,17200,1255
|
|
20250120,103200,2743818700,17220,17230,17230,17220,336
|
|
20250120,103100,2738029430,17240,17240,17240,17230,516
|
|
20250120,103000,2729134950,17240,17270,17270,17240,485
|
|
20250120,102900,2720766240,17280,17280,17280,17260,401
|
|
20250120,102800,2713837860,17260,17260,17280,17260,6
|
|
20250120,102700,2713734280,17280,17260,17280,17260,743
|
|
20250120,102600,2700903240,17250,17250,17250,17250,71
|
|
20250120,102500,2699678490,17240,17260,17260,17240,251
|
|
20250120,102400,2695350500,17260,17250,17260,17250,273
|
|
20250120,102300,2690640660,17250,17240,17250,17240,347
|
|
20250120,102200,2684655110,17220,17200,17220,17200,1087
|
|
20250120,102100,2665943060,17210,17210,17210,17200,114
|
|
20250120,102000,2663981890,17210,17200,17210,17200,32
|
|
20250120,101900,2663431270,17200,17200,17210,17200,162
|
|
20250120,101800,2660644780,17200,17190,17200,17190,510
|
|
20250120,101700,2651872930,17190,17260,17260,17190,2323
|
|
20250120,101600,2611863670,17260,17250,17270,17250,194
|
|
20250120,101500,2608517100,17250,17250,17270,17250,374
|
|
20250120,101400,2602065510,17250,17270,17270,17250,71
|
|
20250120,101300,2600839780,17250,17280,17280,17250,1176
|
|
20250120,101200,2580543770,17290,17290,17290,17280,244
|
|
20250120,101100,2576326560,17300,17330,17330,17300,879
|
|
20250120,101000,2561113210,17340,17370,17380,17340,339
|
|
20250120,100900,2555231690,17380,17390,17390,17370,285
|
|
20250120,100800,2550278500,17390,17380,17390,17370,435
|
|
20250120,100700,2542717600,17380,17360,17380,17350,169
|
|
20250120,100600,2539784170,17360,17370,17370,17360,1226
|
|
20250120,100500,2518500610,17370,17390,17390,17370,640
|
|
20250120,100400,2507383740,17400,17400,17410,17370,3711
|
|
20250120,100300,2442824290,17390,17360,17390,17360,2329
|
|
20250120,100200,2402339030,17370,17360,17370,17360,1310
|
|
20250120,100100,2379584940,17360,17320,17360,17320,1362
|
|
20250120,100000,2355963500,17320,17330,17330,17320,529
|
|
20250120,095900,2346796800,17330,17320,17340,17310,367
|
|
20250120,095800,2340437730,17320,17290,17360,17290,4834
|
|
20250120,095700,2256722930,17290,17260,17290,17260,2252
|
|
20250120,095600,2217827390,17270,17270,17270,17270,13
|
|
20250120,095500,2217602880,17260,17270,17270,17260,861
|
|
20250120,095400,2202740300,17260,17270,17270,17260,113
|
|
20250120,095300,2200789760,17270,17250,17270,17250,528
|
|
20250120,095200,2191674770,17260,17270,17270,17250,551
|
|
20250120,095100,2182165210,17270,17240,17280,17240,661
|
|
20250120,095000,2170753420,17240,17250,17250,17230,766
|
|
20250120,094900,2157553570,17250,17230,17250,17230,632
|
|
20250120,094800,2146664190,17210,17190,17230,17190,1513
|
|
20250120,094700,2120634720,17180,17170,17180,17160,1360
|
|
20250120,094600,2097274300,17150,17150,17180,17150,1100
|
|
20250120,094500,2078396330,17160,17160,17160,17160,665
|
|
20250120,094400,2066984930,17160,17140,17160,17130,1137
|
|
20250120,094300,2047499160,17130,17130,17130,17110,1954
|
|
20250120,094200,2014052570,17130,17140,17140,17130,570
|
|
20250120,094100,2004287770,17140,17170,17180,17140,687
|
|
20250120,094000,1992497070,17170,17160,17180,17160,974
|
|
20250120,093900,1975771750,17130,17130,17140,17120,835
|
|
20250120,093800,1961467220,17110,17130,17140,17100,2950
|
|
20250120,093700,1910968080,17130,17160,17160,17130,652
|
|
20250120,093600,1899789250,17160,17170,17180,17100,8216
|
|
20250120,093500,1759144910,17180,17170,17180,17170,232
|
|
20250120,093400,1755159160,17180,17150,17180,17140,748
|
|
20250120,093300,1742330430,17180,17140,17180,17120,2247
|
|
20250120,093200,1703834600,17150,17170,17170,17150,613
|
|
20250120,093100,1693321070,17150,17130,17170,17130,847
|
|
20250120,093000,1678801800,17140,17120,17170,17110,4292
|
|
20250120,092900,1605314290,17120,17140,17140,17120,1372
|
|
20250120,092800,1581816980,17140,17170,17170,17140,4601
|
|
20250120,092700,1502891230,17170,17170,17170,17170,384
|
|
20250120,092600,1496297950,17180,17160,17180,17160,629
|
|
20250120,092500,1485504120,17160,17180,17180,17160,2513
|
|
20250120,092400,1442373260,17180,17210,17210,17180,1096
|
|
20250120,092300,1423527600,17210,17240,17260,17210,1017
|
|
20250120,092200,1406021210,17260,17210,17270,17210,350
|
|
20250120,092100,1399993910,17210,17210,17210,17210,218
|
|
20250120,092000,1396242130,17200,17190,17210,17190,1799
|
|
20250120,091900,1365299690,17190,17160,17190,17150,2339
|
|
20250120,091800,1325139270,17150,17180,17190,17150,2003
|
|
20250120,091700,1290764410,17170,17200,17210,17150,3521
|
|
20250120,091600,1230261750,17210,17240,17240,17210,1205
|
|
20250120,091500,1209509600,17240,17260,17270,17230,5046
|
|
20250120,091400,1122496380,17270,17260,17270,17260,912
|
|
20250120,091300,1106754260,17260,17290,17290,17260,1410
|
|
20250120,091200,1082394650,17290,17280,17300,17280,1656
|
|
20250120,091100,1053767870,17280,17270,17280,17260,1843
|
|
20250120,091000,1021940790,17270,17260,17270,17250,1536
|
|
20250120,090900,995428890,17250,17320,17320,17250,3488
|
|
20250120,090800,935100960,17350,17390,17400,17320,6017
|
|
20250120,090700,830579890,17400,17410,17410,17380,1817
|
|
20250120,090600,798986050,17420,17480,17480,17380,6112
|
|
20250120,090500,692539660,17480,17460,17480,17440,2443
|
|
20250120,090400,649877990,17460,17480,17490,17450,5833
|
|
20250120,090300,548019640,17490,17500,17550,17490,2958
|
|
20250120,090200,496213320,17500,17420,17590,17400,4494
|
|
20250120,090100,417596670,17460,17520,17570,17390,10734
|
|
20250120,090000,229770970,17520,17300,17900,17290,12101
|