592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184900,5433139050,17820,17820,17820,17820,3407
|
|
20250121,184800,5433139050,17820,17820,17820,17820,0
|
|
20250121,184700,5433139050,17820,17820,17820,17820,0
|
|
20250121,184600,5433139050,17820,17820,17820,17820,0
|
|
20250121,184500,5433139050,17820,17820,17820,17820,0
|
|
20250121,184400,5433139050,17820,17820,17820,17820,0
|
|
20250121,184300,5433139050,17820,17820,17820,17820,0
|
|
20250121,184200,5433139050,17820,17820,17820,17820,0
|
|
20250121,184100,5433139050,17820,17820,17820,17820,0
|
|
20250121,184000,5433139050,17820,17820,17820,17820,0
|
|
20250121,183900,5433139050,17820,17820,17820,17820,0
|
|
20250121,183800,5433139050,17820,17820,17820,17820,0
|
|
20250121,183700,5433139050,17820,17820,17820,17820,0
|
|
20250121,183600,5433139050,17820,17820,17820,17820,0
|
|
20250121,183500,5433139050,17820,17820,17820,17820,0
|
|
20250121,183400,5433139050,17820,17820,17820,17820,0
|
|
20250121,183300,5433139050,17820,17820,17820,17820,0
|
|
20250121,183200,5433139050,17820,17820,17820,17820,0
|
|
20250121,183100,5433139050,17820,17820,17820,17820,0
|
|
20250121,183000,5433139050,17820,17820,17820,17820,0
|
|
20250121,182900,5433139050,17820,17820,17820,17820,0
|
|
20250121,182800,5433139050,17820,17820,17820,17820,0
|
|
20250121,182700,5433139050,17820,17820,17820,17820,0
|
|
20250121,182600,5433139050,17820,17820,17820,17820,0
|
|
20250121,182500,5433139050,17820,17820,17820,17820,0
|
|
20250121,182400,5433139050,17820,17820,17820,17820,0
|
|
20250121,182300,5433139050,17820,17820,17820,17820,0
|
|
20250121,182200,5433139050,17820,17820,17820,17820,0
|
|
20250121,182100,5433139050,17820,17820,17820,17820,0
|
|
20250121,182000,5433139050,17820,17820,17820,17820,0
|
|
20250121,181900,5433139050,17820,17820,17820,17820,3407
|
|
20250121,181800,5433139050,17820,17820,17820,17820,0
|
|
20250121,181700,5433139050,17820,17820,17820,17820,0
|
|
20250121,181600,5433139050,17820,17820,17820,17820,0
|
|
20250121,181500,5433139050,17820,17820,17820,17820,0
|
|
20250121,181400,5433139050,17820,17820,17820,17820,0
|
|
20250121,181300,5433139050,17820,17820,17820,17820,0
|
|
20250121,181200,5433139050,17820,17820,17820,17820,0
|
|
20250121,181100,5433139050,17820,17820,17820,17820,0
|
|
20250121,181000,5433139050,17820,17820,17820,17820,0
|
|
20250121,180900,5433139050,17820,17820,17820,17820,0
|
|
20250121,180800,5433139050,17820,17820,17820,17820,0
|
|
20250121,180700,5433139050,17820,17820,17820,17820,0
|
|
20250121,180600,5433139050,17820,17820,17820,17820,0
|
|
20250121,180500,5433139050,17820,17820,17820,17820,0
|
|
20250121,180400,5433139050,17820,17820,17820,17820,0
|
|
20250121,180300,5433139050,17820,17820,17820,17820,0
|
|
20250121,180200,5433139050,17820,17820,17820,17820,0
|
|
20250121,180100,5433139050,17820,17820,17820,17820,0
|
|
20250121,180000,5433139050,17820,17820,17820,17820,0
|
|
20250121,175900,5433139050,17820,17820,17820,17820,0
|
|
20250121,175800,5433139050,17820,17820,17820,17820,0
|
|
20250121,175700,5433139050,17820,17820,17820,17820,0
|
|
20250121,175600,5433139050,17820,17820,17820,17820,0
|
|
20250121,175500,5433139050,17820,17820,17820,17820,0
|
|
20250121,175400,5433139050,17820,17820,17820,17820,0
|
|
20250121,175300,5433139050,17820,17820,17820,17820,0
|
|
20250121,175200,5433139050,17820,17820,17820,17820,0
|
|
20250121,175100,5433139050,17820,17820,17820,17820,0
|
|
20250121,175000,5433139050,17820,17820,17820,17820,0
|
|
20250121,174900,5433139050,17820,17820,17820,17820,3407
|
|
20250121,174800,5433139050,17820,17820,17820,17820,0
|
|
20250121,174700,5433139050,17820,17820,17820,17820,0
|
|
20250121,174600,5433139050,17820,17820,17820,17820,0
|
|
20250121,174500,5433139050,17820,17820,17820,17820,0
|
|
20250121,174400,5433139050,17820,17820,17820,17820,0
|
|
20250121,174300,5433139050,17820,17820,17820,17820,0
|
|
20250121,174200,5433139050,17820,17820,17820,17820,0
|
|
20250121,174100,5433139050,17820,17820,17820,17820,0
|
|
20250121,174000,5433139050,17820,17820,17820,17820,0
|
|
20250121,173900,5433139050,17820,17820,17820,17820,0
|
|
20250121,173800,5433139050,17820,17820,17820,17820,0
|
|
20250121,173700,5433139050,17820,17820,17820,17820,0
|
|
20250121,173600,5433139050,17820,17820,17820,17820,0
|
|
20250121,173500,5433139050,17820,17820,17820,17820,0
|
|
20250121,173400,5433139050,17820,17820,17820,17820,0
|
|
20250121,173300,5433139050,17820,17820,17820,17820,0
|
|
20250121,173200,5433139050,17820,17820,17820,17820,0
|
|
20250121,173100,5433139050,17820,17820,17820,17820,0
|
|
20250121,173000,5433139050,17820,17820,17820,17820,0
|
|
20250121,172900,5433139050,17820,17820,17820,17820,0
|
|
20250121,172800,5433139050,17820,17820,17820,17820,0
|
|
20250121,172700,5433139050,17820,17820,17820,17820,0
|
|
20250121,172600,5433139050,17820,17820,17820,17820,0
|
|
20250121,172500,5433139050,17820,17820,17820,17820,0
|
|
20250121,172400,5433139050,17820,17820,17820,17820,0
|
|
20250121,172300,5433139050,17820,17820,17820,17820,0
|
|
20250121,172200,5433139050,17820,17820,17820,17820,0
|
|
20250121,172100,5433139050,17820,17820,17820,17820,0
|
|
20250121,172000,5433139050,17820,17820,17820,17820,0
|
|
20250121,171900,5433139050,17820,17820,17820,17820,3407
|
|
20250121,171800,5433139050,17820,17820,17820,17820,0
|
|
20250121,171700,5433139050,17820,17820,17820,17820,0
|
|
20250121,171600,5433139050,17820,17820,17820,17820,0
|
|
20250121,171500,5433139050,17820,17820,17820,17820,0
|
|
20250121,171400,5433139050,17820,17820,17820,17820,0
|
|
20250121,171300,5433139050,17820,17820,17820,17820,0
|
|
20250121,171200,5433139050,17820,17820,17820,17820,0
|
|
20250121,171100,5433139050,17820,17820,17820,17820,0
|
|
20250121,171000,5433139050,17820,17820,17820,17820,0
|
|
20250121,170900,5433139050,17820,17820,17820,17820,0
|
|
20250121,170800,5433139050,17820,17820,17820,17820,0
|
|
20250121,170700,5433139050,17820,17820,17820,17820,0
|
|
20250121,170600,5433139050,17820,17820,17820,17820,0
|
|
20250121,170500,5433139050,17820,17820,17820,17820,0
|
|
20250121,170400,5433139050,17820,17820,17820,17820,0
|
|
20250121,170300,5433139050,17820,17820,17820,17820,0
|
|
20250121,170200,5433139050,17820,17820,17820,17820,0
|
|
20250121,170100,5433139050,17820,17820,17820,17820,0
|
|
20250121,170000,5433139050,17820,17820,17820,17820,0
|
|
20250121,165900,5433139050,17820,17820,17820,17820,0
|
|
20250121,165800,5433139050,17820,17820,17820,17820,0
|
|
20250121,165700,5433139050,17820,17820,17820,17820,0
|
|
20250121,165600,5433139050,17820,17820,17820,17820,0
|
|
20250121,165500,5433139050,17820,17820,17820,17820,0
|
|
20250121,165400,5433139050,17820,17820,17820,17820,0
|
|
20250121,165300,5433139050,17820,17820,17820,17820,0
|
|
20250121,165200,5433139050,17820,17820,17820,17820,0
|
|
20250121,165100,5433139050,17820,17820,17820,17820,0
|
|
20250121,165000,5433139050,17820,17820,17820,17820,0
|
|
20250121,164900,5433139050,17820,17820,17820,17820,3407
|
|
20250121,164800,5433139050,17820,17820,17820,17820,0
|
|
20250121,164700,5433139050,17820,17820,17820,17820,0
|
|
20250121,164600,5433139050,17820,17820,17820,17820,0
|
|
20250121,164500,5433139050,17820,17820,17820,17820,0
|
|
20250121,164400,5433139050,17820,17820,17820,17820,0
|
|
20250121,164300,5433139050,17820,17820,17820,17820,0
|
|
20250121,164200,5433139050,17820,17820,17820,17820,0
|
|
20250121,164100,5433139050,17820,17820,17820,17820,0
|
|
20250121,164000,5433139050,17820,17820,17820,17820,0
|
|
20250121,163900,5433139050,17820,17820,17820,17820,0
|
|
20250121,163800,5433139050,17820,17820,17820,17820,0
|
|
20250121,163700,5433139050,17820,17820,17820,17820,0
|
|
20250121,163600,5433139050,17820,17820,17820,17820,0
|
|
20250121,163500,5433139050,17820,17820,17820,17820,0
|
|
20250121,163400,5433139050,17820,17820,17820,17820,0
|
|
20250121,163300,5433139050,17820,17820,17820,17820,0
|
|
20250121,163200,5433139050,17820,17820,17820,17820,0
|
|
20250121,163100,5433139050,17820,17820,17820,17820,0
|
|
20250121,163000,5433139050,17820,17820,17820,17820,0
|
|
20250121,162900,5433139050,17820,17820,17820,17820,0
|
|
20250121,162800,5433139050,17820,17820,17820,17820,0
|
|
20250121,162700,5433139050,17820,17820,17820,17820,0
|
|
20250121,162600,5433139050,17820,17820,17820,17820,0
|
|
20250121,162500,5433139050,17820,17820,17820,17820,0
|
|
20250121,162400,5433139050,17820,17820,17820,17820,0
|
|
20250121,162300,5433139050,17820,17820,17820,17820,0
|
|
20250121,162200,5433139050,17820,17820,17820,17820,0
|
|
20250121,162100,5433139050,17820,17820,17820,17820,0
|
|
20250121,162000,5433139050,17820,17820,17820,17820,0
|
|
20250121,161900,5433139050,17820,17820,17820,17820,3407
|
|
20250121,161800,5433139050,17820,17820,17820,17820,0
|
|
20250121,161700,5433139050,17820,17820,17820,17820,0
|
|
20250121,161600,5433139050,17820,17820,17820,17820,0
|
|
20250121,161500,5433139050,17820,17820,17820,17820,0
|
|
20250121,161400,5433139050,17820,17820,17820,17820,0
|
|
20250121,161300,5433139050,17820,17820,17820,17820,0
|
|
20250121,161200,5433139050,17820,17820,17820,17820,0
|
|
20250121,161100,5433139050,17820,17820,17820,17820,0
|
|
20250121,161000,5433139050,17820,17820,17820,17820,0
|
|
20250121,160900,5433139050,17820,17820,17820,17820,0
|
|
20250121,160800,5433139050,17820,17820,17820,17820,0
|
|
20250121,160700,5433139050,17820,17820,17820,17820,0
|
|
20250121,160600,5433139050,17820,17820,17820,17820,0
|
|
20250121,160500,5433139050,17820,17820,17820,17820,0
|
|
20250121,160400,5433139050,17820,17820,17820,17820,0
|
|
20250121,160300,5433139050,17820,17820,17820,17820,0
|
|
20250121,160200,5433139050,17820,17820,17820,17820,0
|
|
20250121,160100,5433139050,17820,17820,17820,17820,0
|
|
20250121,160000,5433139050,17820,17820,17820,17820,0
|
|
20250121,155900,5433139050,17820,17820,17820,17820,0
|
|
20250121,155800,5433139050,17820,17820,17820,17820,0
|
|
20250121,155700,5433139050,17820,17820,17820,17820,0
|
|
20250121,155600,5433139050,17820,17820,17820,17820,0
|
|
20250121,155500,5433139050,17820,17820,17820,17820,0
|
|
20250121,155400,5433139050,17820,17820,17820,17820,0
|
|
20250121,155300,5433139050,17820,17820,17820,17820,0
|
|
20250121,155200,5433139050,17820,17820,17820,17820,0
|
|
20250121,155100,5433139050,17820,17820,17820,17820,0
|
|
20250121,155000,5433139050,17820,17820,17820,17820,0
|
|
20250121,154900,5433139050,17820,17820,17820,17820,3407
|
|
20250121,154800,5433139050,17820,17820,17820,17820,0
|
|
20250121,154700,5433139050,17820,17820,17820,17820,0
|
|
20250121,154600,5433139050,17820,17820,17820,17820,0
|
|
20250121,154500,5433139050,17820,17820,17820,17820,0
|
|
20250121,154400,5433139050,17820,17820,17820,17820,0
|
|
20250121,154300,5433139050,17820,17820,17820,17820,0
|
|
20250121,154200,5433139050,17820,17820,17820,17820,0
|
|
20250121,154100,5433139050,17820,17820,17820,17820,0
|
|
20250121,154000,5433139050,17820,17820,17820,17820,0
|
|
20250121,153900,5433139050,17820,17820,17820,17820,0
|
|
20250121,153800,5433139050,17820,17820,17820,17820,0
|
|
20250121,153700,5433139050,17820,17820,17820,17820,0
|
|
20250121,153600,5433139050,17820,17820,17820,17820,0
|
|
20250121,153500,5433139050,17820,17820,17820,17820,0
|
|
20250121,153400,5433139050,17820,17820,17820,17820,0
|
|
20250121,153300,5433139050,17820,17820,17820,17820,0
|
|
20250121,153200,5433139050,17820,17820,17820,17820,0
|
|
20250121,153100,5433139050,17820,17820,17820,17820,0
|
|
20250121,153000,5433139050,17820,17820,17820,17820,3407
|
|
20250121,152900,5372426310,17810,17810,17810,17810,0
|
|
20250121,152800,5372426310,17810,17810,17810,17810,0
|
|
20250121,152700,5372426310,17810,17810,17810,17810,0
|
|
20250121,152600,5372426310,17810,17810,17810,17810,0
|
|
20250121,152500,5372426310,17810,17810,17810,17810,0
|
|
20250121,152400,5372426310,17810,17810,17810,17810,0
|
|
20250121,152300,5372426310,17810,17810,17810,17810,0
|
|
20250121,152200,5372426310,17810,17810,17810,17810,0
|
|
20250121,152100,5372426310,17810,17810,17810,17810,0
|
|
20250121,152000,5372426310,17810,17810,17810,17810,0
|
|
20250121,151900,5372426310,17810,17800,17830,17800,1144
|
|
20250121,151800,5352042830,17810,17820,17830,17810,722
|
|
20250121,151700,5339180480,17820,17820,17820,17810,392
|
|
20250121,151600,5332196040,17820,17820,17830,17810,2007
|
|
20250121,151500,5296434590,17820,17840,17840,17820,1189
|
|
20250121,151400,5275237450,17830,17840,17850,17830,666
|
|
20250121,151300,5263354370,17840,17840,17840,17840,11
|
|
20250121,151200,5263158130,17840,17830,17840,17820,711
|
|
20250121,151100,5250481060,17830,17830,17830,17810,125
|
|
20250121,151000,5248252410,17830,17840,17840,17790,6353
|
|
20250121,150900,5135033190,17840,17840,17860,17840,263
|
|
20250121,150800,5130340990,17860,17870,17870,17860,952
|
|
20250121,150700,5113334280,17860,17850,17870,17840,753
|
|
20250121,150600,5099892850,17840,17840,17840,17830,780
|
|
20250121,150500,5085978630,17840,17830,17840,17830,599
|
|
20250121,150400,5075298410,17840,17830,17840,17830,482
|
|
20250121,150300,5066704320,17850,17850,17850,17830,1922
|
|
20250121,150200,5032429280,17850,17840,17850,17840,696
|
|
20250121,150100,5020008510,17850,17860,17860,17840,620
|
|
20250121,150000,5008942660,17860,17850,17860,17850,150
|
|
20250121,145900,5006264440,17860,17850,17860,17840,360
|
|
20250121,145800,4999840470,17850,17840,17860,17840,364
|
|
20250121,145700,4993343090,17850,17840,17850,17820,1262
|
|
20250121,145600,4970848570,17840,17840,17840,17840,514
|
|
20250121,145500,4961678810,17840,17840,17840,17840,28
|
|
20250121,145400,4961179290,17840,17840,17840,17830,26
|
|
20250121,145300,4960715650,17840,17850,17850,17840,24
|
|
20250121,145200,4960287380,17840,17810,17840,17810,2123
|
|
20250121,145100,4922455030,17810,17800,17820,17790,1733
|
|
20250121,145000,4891604350,17810,17810,17820,17810,221
|
|
20250121,144900,4887668300,17820,17810,17820,17810,370
|
|
20250121,144800,4881078060,17810,17820,17820,17810,191
|
|
20250121,144700,4877674500,17820,17820,17820,17820,1
|
|
20250121,144600,4877656680,17820,17800,17820,17800,973
|
|
20250121,144500,4860328310,17790,17800,17810,17790,1393
|
|
20250121,144400,4835542680,17810,17810,17810,17810,25
|
|
20250121,144300,4835097430,17810,17800,17810,17800,647
|
|
20250121,144200,4823580810,17810,17810,17820,17810,787
|
|
20250121,144100,4809563860,17820,17820,17820,17810,22
|
|
20250121,144000,4809171920,17820,17810,17820,17810,434
|
|
20250121,143900,4801440040,17820,17820,17820,17820,0
|
|
20250121,143800,4801440040,17820,17810,17820,17810,475
|
|
20250121,143700,4792980280,17820,17830,17830,17810,136
|
|
20250121,143600,4790557000,17830,17820,17830,17810,219
|
|
20250121,143500,4786653940,17820,17830,17830,17800,526
|
|
20250121,143400,4777283670,17840,17810,17840,17800,678
|
|
20250121,143300,4765208760,17800,17840,17840,17800,2612
|
|
20250121,143200,4718686850,17830,17830,17840,17830,212
|
|
20250121,143100,4714906460,17840,17860,17860,17840,1041
|
|
20250121,143000,4696325600,17850,17860,17860,17850,80
|
|
20250121,142900,4694897100,17860,17850,17860,17850,230
|
|
20250121,142800,4690789500,17850,17850,17860,17850,1491
|
|
20250121,142700,4664175140,17860,17850,17860,17850,276
|
|
20250121,142600,4659248510,17850,17860,17860,17850,224
|
|
20250121,142500,4655249400,17860,17870,17870,17850,3126
|
|
20250121,142400,4599434450,17880,17860,17880,17860,51
|
|
20250121,142300,4598523570,17880,17860,17880,17860,345
|
|
20250121,142200,4592357250,17870,17860,17870,17860,23
|
|
20250121,142100,4591946450,17860,17860,17860,17850,192
|
|
20250121,142000,4588517550,17860,17860,17860,17850,456
|
|
20250121,141900,4580377110,17850,17860,17860,17850,673
|
|
20250121,141800,4568362860,17860,17860,17860,17860,484
|
|
20250121,141700,4559718620,17860,17870,17870,17860,308
|
|
20250121,141600,4554217630,17870,17850,17870,17850,925
|
|
20250121,141500,4537696320,17840,17830,17840,17830,496
|
|
20250121,141400,4528850750,17840,17840,17840,17840,27
|
|
20250121,141300,4528369070,17840,17840,17840,17840,21
|
|
20250121,141200,4527994430,17840,17840,17840,17840,605
|
|
20250121,141100,4517201230,17840,17840,17840,17840,0
|
|
20250121,141000,4517201230,17840,17820,17840,17820,232
|
|
20250121,140900,4513065730,17840,17850,17850,17840,11
|
|
20250121,140800,4512869480,17850,17820,17850,17820,211
|
|
20250121,140700,4509104150,17820,17850,17850,17820,61
|
|
20250121,140600,4508015330,17850,17830,17850,17820,134
|
|
20250121,140500,4505626660,17830,17830,17840,17830,62
|
|
20250121,140400,4504521130,17840,17830,17840,17830,402
|
|
20250121,140300,4497349650,17840,17840,17840,17840,0
|
|
20250121,140200,4497349650,17840,17840,17840,17830,22
|
|
20250121,140100,4496957370,17830,17830,17830,17830,0
|
|
20250121,140000,4496957370,17830,17830,17830,17830,9
|
|
20250121,135900,4496796900,17840,17820,17840,17820,74
|
|
20250121,135800,4495477080,17820,17820,17820,17820,170
|
|
20250121,135700,4492447680,17820,17830,17830,17820,134
|
|
20250121,135600,4490058560,17830,17810,17830,17810,88
|
|
20250121,135500,4488491240,17810,17840,17840,17810,134
|
|
20250121,135400,4486103170,17840,17810,17840,17800,2095
|
|
20250121,135300,4448790310,17810,17810,17810,17810,256
|
|
20250121,135200,4444230950,17810,17820,17820,17810,1172
|
|
20250121,135100,4423355800,17820,17820,17820,17820,53
|
|
20250121,135000,4422411340,17820,17810,17820,17810,701
|
|
20250121,134900,4409920580,17810,17810,17810,17810,40
|
|
20250121,134800,4409208180,17810,17820,17820,17810,549
|
|
20250121,134700,4399427360,17820,17850,17850,17820,2788
|
|
20250121,134600,4349710970,17860,17860,17860,17860,11
|
|
20250121,134500,4349514510,17860,17860,17860,17860,3
|
|
20250121,134400,4349460930,17860,17860,17860,17860,66
|
|
20250121,134300,4348282170,17850,17850,17850,17850,145
|
|
20250121,134200,4345693920,17850,17850,17850,17850,821
|
|
20250121,134100,4331039070,17850,17850,17850,17850,122
|
|
20250121,134000,4328861370,17860,17860,17860,17860,104
|
|
20250121,133900,4327003930,17860,17870,17870,17850,879
|
|
20250121,133800,4311304590,17870,17870,17870,17870,161
|
|
20250121,133700,4308427520,17860,17860,17860,17860,0
|
|
20250121,133600,4308427520,17860,17860,17860,17860,151
|
|
20250121,133500,4305730660,17860,17860,17860,17860,229
|
|
20250121,133400,4301640720,17860,17870,17870,17850,209
|
|
20250121,133300,4297905960,17840,17850,17850,17840,76
|
|
20250121,133200,4296549430,17850,17850,17850,17850,92
|
|
20250121,133100,4294907230,17860,17860,17860,17860,106
|
|
20250121,133000,4293014070,17890,17890,17890,17890,177
|
|
20250121,132900,4289847540,17890,17860,17890,17860,101
|
|
20250121,132800,4288042450,17860,17870,17900,17860,254
|
|
20250121,132700,4283499410,17850,17850,17850,17850,61
|
|
20250121,132600,4282410560,17850,17830,17850,17830,377
|
|
20250121,132500,4275688130,17830,17840,17840,17830,322
|
|
20250121,132400,4269945530,17840,17840,17840,17840,382
|
|
20250121,132300,4263130650,17840,17840,17840,17840,25
|
|
20250121,132200,4262684650,17840,17830,17840,17830,6
|
|
20250121,132100,4262577660,17830,17840,17840,17830,1016
|
|
20250121,132000,4244458250,17850,17870,17870,17850,2281
|
|
20250121,131900,4203727820,17870,17880,17890,17870,130
|
|
20250121,131800,4201404620,17870,17870,17870,17870,51
|
|
20250121,131700,4200493250,17870,17870,17870,17870,483
|
|
20250121,131600,4191862040,17870,17870,17870,17870,50
|
|
20250121,131500,4190968540,17860,17860,17860,17860,1
|
|
20250121,131400,4190950680,17860,17880,17880,17860,1506
|
|
20250121,131300,4164046350,17880,17880,17880,17880,3
|
|
20250121,131200,4163992710,17880,17880,17880,17880,1
|
|
20250121,131100,4163974830,17880,17890,17890,17880,127
|
|
20250121,131000,4161703540,17910,17910,17910,17890,342
|
|
20250121,130900,4155579790,17900,17890,17900,17890,255
|
|
20250121,130800,4151015300,17900,17910,17910,17900,112
|
|
20250121,130700,4149009530,17910,17910,17910,17910,78
|
|
20250121,130600,4147612550,17910,17910,17910,17910,176
|
|
20250121,130500,4144460390,17900,17890,17900,17890,193
|
|
20250121,130400,4141006640,17890,17890,17890,17890,0
|
|
20250121,130300,4141006640,17890,17870,17890,17860,895
|
|
20250121,130200,4125014890,17860,17860,17860,17860,111
|
|
20250121,130100,4123032430,17840,17840,17840,17840,0
|
|
20250121,130000,4123032430,17840,17840,17850,17830,190
|
|
20250121,125900,4119642450,17850,17850,17850,17850,19
|
|
20250121,125800,4119303300,17850,17840,17850,17840,252
|
|
20250121,125700,4114806930,17840,17860,17860,17840,442
|
|
20250121,125600,4106919080,17850,17860,17860,17850,237
|
|
20250121,125500,4102688260,17860,17860,17860,17860,331
|
|
20250121,125400,4096776600,17870,17870,17870,17870,219
|
|
20250121,125300,4092863070,17880,17880,17880,17880,1
|
|
20250121,125200,4092845190,17880,17880,17880,17880,398
|
|
20250121,125100,4085728950,17880,17880,17880,17880,714
|
|
20250121,125000,4072962630,17880,17890,17890,17880,114
|
|
20250121,124900,4070923850,17890,17880,17890,17880,52
|
|
20250121,124800,4069994060,17880,17880,17880,17880,230
|
|
20250121,124700,4065881660,17880,17880,17880,17880,99
|
|
20250121,124600,4064111540,17880,17880,17880,17880,0
|
|
20250121,124500,4064111540,17880,17880,17880,17880,500
|
|
20250121,124400,4055171540,17880,17880,17880,17880,100
|
|
20250121,124300,4053383540,17880,17870,17880,17870,130
|
|
20250121,124200,4051059340,17870,17880,17880,17870,168
|
|
20250121,124100,4048057160,17880,17880,17880,17880,191
|
|
20250121,124000,4044642080,17880,17890,17890,17880,998
|
|
20250121,123900,4026795530,17900,17900,17910,17900,248
|
|
20250121,123800,4022356300,17900,17900,17900,17900,124
|
|
20250121,123700,4020136700,17910,17890,17910,17880,106
|
|
20250121,123600,4018240330,17880,17890,17890,17880,21
|
|
20250121,123500,4017864660,17890,17890,17890,17890,1
|
|
20250121,123400,4017846770,17880,17890,17890,17880,30
|
|
20250121,123300,4017310350,17880,17900,17900,17880,119
|
|
20250121,123200,4015180850,17900,17910,17920,17900,248
|
|
20250121,123100,4010740150,17920,17920,17920,17920,2
|
|
20250121,123000,4010704310,17910,17900,17910,17900,116
|
|
20250121,122900,4008626810,17920,17920,17920,17920,4
|
|
20250121,122800,4008555130,17920,17900,17920,17900,1113
|
|
20250121,122700,3988622410,17900,17900,17900,17900,50
|
|
20250121,122600,3987727410,17900,17900,17900,17900,194
|
|
20250121,122500,3984254810,17910,17900,17910,17900,13
|
|
20250121,122400,3984022080,17900,17910,17910,17880,126
|
|
20250121,122300,3981766850,17910,17910,17910,17910,2
|
|
20250121,122200,3981731030,17880,17890,17890,17870,265
|
|
20250121,122100,3976993330,17890,17910,17910,17890,409
|
|
20250121,122000,3969669230,17900,17890,17900,17890,375
|
|
20250121,121900,3962956920,17900,17870,17900,17870,392
|
|
20250121,121800,3955946170,17860,17850,17860,17850,49
|
|
20250121,121700,3955071050,17840,17840,17840,17840,143
|
|
20250121,121600,3952519930,17840,17860,17860,17840,428
|
|
20250121,121500,3944876890,17840,17840,17840,17840,227
|
|
20250121,121400,3940827210,17840,17850,17850,17840,260
|
|
20250121,121300,3936188780,17860,17860,17860,17860,10
|
|
20250121,121200,3936010180,17860,17860,17860,17840,279
|
|
20250121,121100,3931029280,17860,17860,17860,17860,5
|
|
20250121,121000,3930939980,17860,17830,17860,17830,239
|
|
20250121,120900,3926675470,17830,17840,17840,17830,64
|
|
20250121,120800,3925533720,17850,17850,17850,17850,163
|
|
20250121,120700,3922624170,17850,17850,17850,17850,10
|
|
20250121,120600,3922445670,17850,17850,17860,17850,93
|
|
20250121,120500,3920785610,17850,17850,17860,17840,517
|
|
20250121,120400,3911557170,17850,17850,17850,17850,30
|
|
20250121,120300,3911021670,17850,17830,17860,17830,58
|
|
20250121,120200,3909986870,17830,17840,17840,17830,69
|
|
20250121,120100,3908756590,17840,17840,17840,17840,1
|
|
20250121,120000,3908738750,17830,17840,17840,17830,201
|
|
20250121,115900,3905154910,17820,17840,17840,17820,78
|
|
20250121,115800,3903764640,17840,17830,17840,17830,181
|
|
20250121,115700,3900535910,17830,17830,17830,17830,3
|
|
20250121,115600,3900482420,17810,17840,17840,17810,24
|
|
20250121,115500,3900054800,17820,17810,17840,17810,57
|
|
20250121,115400,3899039240,17830,17810,17830,17810,233
|
|
20250121,115300,3894887330,17810,17840,17840,17810,786
|
|
20250121,115200,3880884990,17840,17840,17840,17830,27
|
|
20250121,115100,3880403320,17840,17830,17840,17830,166
|
|
20250121,115000,3877443430,17830,17840,17840,17830,71
|
|
20250121,114900,3876177190,17840,17840,17840,17840,1100
|
|
20250121,114800,3856553190,17850,17850,17850,17850,309
|
|
20250121,114700,3851037540,17840,17840,17840,17840,10
|
|
20250121,114600,3850859140,17840,17850,17850,17840,396
|
|
20250121,114500,3843794450,17850,17850,17850,17850,42
|
|
20250121,114400,3843044750,17850,17850,17850,17850,557
|
|
20250121,114300,3833102300,17850,17850,17850,17850,11
|
|
20250121,114200,3832905950,17840,17840,17840,17830,1953
|
|
20250121,114100,3798079500,17850,17850,17850,17850,89
|
|
20250121,114000,3796490850,17830,17840,17840,17830,29
|
|
20250121,113900,3795973520,17840,17850,17850,17830,436
|
|
20250121,113800,3788196870,17850,17850,17850,17840,57
|
|
20250121,113700,3787179470,17840,17850,17850,17840,38
|
|
20250121,113600,3786501340,17850,17880,17880,17850,1290
|
|
20250121,113500,3763465650,17860,17900,17900,17860,385
|
|
20250121,113400,3756585310,17900,17880,17900,17880,135
|
|
20250121,113300,3754169010,17900,17900,17900,17900,0
|
|
20250121,113200,3754169010,17900,17880,17900,17880,121
|
|
20250121,113100,3752005510,17880,17890,17890,17880,245
|
|
20250121,113000,3747624370,17900,17880,17900,17880,79
|
|
20250121,112900,3746211830,17880,17900,17900,17880,122
|
|
20250121,112800,3744030270,17880,17900,17900,17880,313
|
|
20250121,112700,3738432050,17900,17900,17900,17900,3
|
|
20250121,112600,3738378350,17900,17910,17910,17890,261
|
|
20250121,112500,3733706500,17910,17880,17910,17880,1391
|
|
20250121,112400,3708824000,17870,17860,17870,17860,526
|
|
20250121,112300,3699425000,17850,17850,17850,17850,990
|
|
20250121,112200,3681753500,17850,17840,17850,17820,685
|
|
20250121,112100,3669532320,17820,17840,17840,17820,319
|
|
20250121,112000,3663844570,17850,17850,17850,17850,17
|
|
20250121,111900,3663541120,17840,17840,17840,17840,13
|
|
20250121,111800,3663309200,17840,17840,17840,17840,331
|
|
20250121,111700,3657404160,17840,17830,17840,17820,288
|
|
20250121,111600,3652270970,17830,17810,17830,17800,701
|
|
20250121,111500,3639778320,17800,17790,17800,17790,122
|
|
20250121,111400,3637606730,17790,17800,17800,17790,138
|
|
20250121,111300,3635151000,17800,17800,17800,17780,775
|
|
20250121,111200,3621363090,17800,17820,17820,17800,915
|
|
20250121,111100,3605069420,17820,17830,17830,17820,50
|
|
20250121,111000,3604178270,17820,17820,17820,17820,85
|
|
20250121,110900,3602663570,17820,17820,17820,17820,0
|
|
20250121,110800,3602663570,17820,17830,17830,17820,555
|
|
20250121,110700,3592770550,17830,17830,17830,17830,187
|
|
20250121,110600,3589436340,17830,17830,17830,17830,55
|
|
20250121,110500,3588455690,17820,17820,17820,17820,94
|
|
20250121,110400,3586780610,17820,17830,17840,17820,248
|
|
20250121,110300,3582358680,17830,17850,17850,17830,32
|
|
20250121,110200,3581787760,17850,17850,17850,17850,54
|
|
20250121,110100,3580823860,17850,17890,17890,17850,500
|
|
20250121,110000,3571897010,17880,17880,17880,17880,37
|
|
20250121,105900,3571235450,17880,17870,17880,17860,777
|
|
20250121,105800,3557347960,17870,17870,17870,17870,363
|
|
20250121,105700,3550861150,17870,17870,17870,17860,219
|
|
20250121,105600,3546947720,17870,17860,17870,17860,235
|
|
20250121,105500,3542749350,17860,17850,17860,17850,66
|
|
20250121,105400,3541570650,17850,17850,17850,17850,46
|
|
20250121,105300,3540749550,17850,17850,17850,17850,21
|
|
20250121,105200,3540374700,17850,17860,17860,17850,428
|
|
20250121,105100,3532731240,17850,17840,17850,17820,3103
|
|
20250121,105000,3477358710,17850,17820,17850,17820,222
|
|
20250121,104900,3473398440,17820,17810,17820,17800,343
|
|
20250121,104800,3467287320,17790,17780,17790,17770,171
|
|
20250121,104700,3464246850,17770,17780,17790,17770,401
|
|
20250121,104600,3457119790,17790,17790,17790,17770,1545
|
|
20250121,104500,3429650540,17790,17780,17790,17780,61
|
|
20250121,104400,3428565730,17780,17810,17820,17780,668
|
|
20250121,104300,3416678760,17810,17810,17810,17810,0
|
|
20250121,104200,3416678760,17810,17790,17810,17790,406
|
|
20250121,104100,3409449280,17800,17790,17800,17790,16
|
|
20250121,104000,3409164590,17790,17760,17800,17760,41
|
|
20250121,103900,3408435080,17760,17760,17760,17760,267
|
|
20250121,103800,3403693160,17750,17770,17770,17750,544
|
|
20250121,103700,3394034790,17790,17790,17790,17760,337
|
|
20250121,103600,3388046420,17800,17830,17830,17800,361
|
|
20250121,103500,3381619530,17830,17830,17830,17830,56
|
|
20250121,103400,3380621050,17830,17830,17830,17830,70
|
|
20250121,103300,3379372950,17830,17820,17830,17820,779
|
|
20250121,103200,3365485180,17830,17830,17830,17830,101
|
|
20250121,103100,3363684350,17820,17800,17820,17800,280
|
|
20250121,103000,3358695110,17800,17790,17810,17790,132
|
|
20250121,102900,3356346500,17790,17790,17790,17760,1817
|
|
20250121,102800,3324037800,17790,17790,17790,17790,552
|
|
20250121,102700,3314217720,17790,17770,17790,17770,366
|
|
20250121,102600,3307709140,17760,17800,17810,17760,4447
|
|
20250121,102500,3228647270,17800,17810,17820,17800,816
|
|
20250121,102400,3214115310,17810,17830,17830,17800,1590
|
|
20250121,102300,3185798500,17830,17840,17840,17830,317
|
|
20250121,102200,3180146320,17840,17820,17840,17820,323
|
|
20250121,102100,3174390280,17820,17830,17840,17820,1355
|
|
20250121,102000,3150235380,17830,17830,17840,17820,1299
|
|
20250121,101900,3127075710,17820,17850,17850,17820,876
|
|
20250121,101800,3111449460,17850,17870,17870,17850,1804
|
|
20250121,101700,3079231140,17870,17890,17890,17870,1110
|
|
20250121,101600,3059389780,17880,17890,17890,17880,299
|
|
20250121,101500,3054043480,17890,17890,17890,17880,155
|
|
20250121,101400,3051271440,17890,17890,17900,17890,1078
|
|
20250121,101300,3031984860,17890,17890,17900,17890,178
|
|
20250121,101200,3028800310,17890,17900,17900,17890,765
|
|
20250121,101100,3015112150,17900,17910,17910,17890,1576
|
|
20250121,101000,2986903650,17910,17910,17920,17910,1260
|
|
20250121,100900,2964337040,17920,17970,17970,17910,1594
|
|
20250121,100800,2935766480,17970,17940,17970,17940,1370
|
|
20250121,100700,2911169630,17950,17990,18000,17950,914
|
|
20250121,100600,2894746750,17980,17980,17980,17970,1705
|
|
20250121,100500,2864091020,17980,17930,17980,17930,639
|
|
20250121,100400,2852621490,17930,17940,17950,17920,660
|
|
20250121,100300,2840781070,17940,17920,17940,17910,2314
|
|
20250121,100200,2799322720,17920,17920,17930,17920,1730
|
|
20250121,100100,2768321110,17920,17950,17950,17920,439
|
|
20250121,100000,2760444380,17940,17950,17950,17940,326
|
|
20250121,095900,2754592700,17950,17950,17960,17950,1003
|
|
20250121,095800,2736587250,17950,17970,17970,17930,777
|
|
20250121,095700,2722640810,17960,17960,17970,17960,719
|
|
20250121,095600,2709727260,17990,17980,17990,17980,629
|
|
20250121,095500,2698414760,17980,17980,17980,17980,228
|
|
20250121,095400,2694315320,17980,17930,17980,17930,984
|
|
20250121,095300,2676652550,17930,17950,17950,17920,2527
|
|
20250121,095200,2631342710,17960,17940,17980,17930,550
|
|
20250121,095100,2621473340,17950,17950,17950,17920,976
|
|
20250121,095000,2603970800,17950,17980,17980,17950,3467
|
|
20250121,094900,2541670130,17980,17990,17990,17970,1003
|
|
20250121,094800,2523635450,18000,17990,18000,17990,520
|
|
20250121,094700,2514280430,17990,18010,18010,17990,611
|
|
20250121,094600,2503281460,18010,18020,18030,18010,1064
|
|
20250121,094500,2484114230,18020,17980,18020,17980,1587
|
|
20250121,094400,2455544340,17980,17990,18000,17980,1120
|
|
20250121,094300,2435395910,18000,17970,18000,17970,516
|
|
20250121,094200,2426117060,17970,17970,17970,17970,200
|
|
20250121,094100,2422523060,17970,17930,17970,17920,1727
|
|
20250121,094000,2391547800,17930,17940,17950,17930,702
|
|
20250121,093900,2378960350,17950,17950,17950,17930,1363
|
|
20250121,093800,2354498170,17960,17990,17990,17950,571
|
|
20250121,093700,2344241770,17990,18010,18010,17990,1415
|
|
20250121,093600,2318773560,18010,18030,18050,18000,1521
|
|
20250121,093500,2291384210,18010,18030,18080,18010,4164
|
|
20250121,093400,2216267420,18050,18050,18060,18020,3824
|
|
20250121,093300,2147282780,18060,18090,18090,18060,7764
|
|
20250121,093200,2006931140,18100,18120,18140,18100,2524
|
|
20250121,093100,1961215390,18120,18170,18170,18120,238
|
|
20250121,093000,1956896280,18170,18100,18190,18100,1766
|
|
20250121,092900,1924847010,18110,18140,18140,18110,2085
|
|
20250121,092800,1887065790,18150,18180,18180,18150,1891
|
|
20250121,092700,1852736850,18180,18200,18200,18180,1286
|
|
20250121,092600,1829353360,18200,18220,18220,18180,335
|
|
20250121,092500,1823256880,18220,18160,18220,18160,410
|
|
20250121,092400,1815796870,18150,18240,18250,18150,5449
|
|
20250121,092300,1716617450,18240,18250,18250,18220,949
|
|
20250121,092200,1699322040,18250,18240,18260,18200,3099
|
|
20250121,092100,1642820580,18240,18200,18290,18150,6705
|
|
20250121,092000,1520498490,18120,18220,18230,18120,5758
|
|
20250121,091900,1415703080,18230,18100,18230,18090,3880
|
|
20250121,091800,1345212550,18100,18160,18170,18090,3840
|
|
20250121,091700,1275617580,18170,18250,18290,18160,3561
|
|
20250121,091600,1210644900,18250,18180,18250,18120,7943
|
|
20250121,091500,1066065450,18180,18190,18200,18170,3138
|
|
20250121,091400,1008979850,18190,18160,18190,18090,8134
|
|
20250121,091300,861371420,18160,18110,18180,18110,4995
|
|
20250121,091200,770732710,18110,17920,18110,17920,12463
|
|
20250121,091100,546167490,17930,17880,17940,17850,3234
|
|
20250121,091000,488273460,17900,17870,17940,17870,1666
|
|
20250121,090900,458430440,17820,17830,17870,17810,1844
|
|
20250121,090800,425557670,17840,17800,17870,17800,1146
|
|
20250121,090700,405132900,17820,17940,17950,17820,2360
|
|
20250121,090600,362863870,17940,17750,17950,17750,6347
|
|
20250121,090500,249342900,17760,17770,17770,17740,471
|
|
20250121,090400,240981540,17740,17710,17770,17710,2737
|
|
20250121,090300,192440660,17710,17750,17750,17680,647
|
|
20250121,090200,180968070,17750,17680,17750,17680,1703
|
|
20250121,090100,150758080,17680,17690,17760,17680,2335
|
|
20250121,090000,109441950,17680,17700,17840,17680,6176
|