592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184900,10186806850,18140,18140,18140,18140,3646
|
|
20250124,184800,10186806850,18140,18140,18140,18140,0
|
|
20250124,184700,10186806850,18140,18140,18140,18140,0
|
|
20250124,184600,10186806850,18140,18140,18140,18140,0
|
|
20250124,184500,10186806850,18140,18140,18140,18140,0
|
|
20250124,184400,10186806850,18140,18140,18140,18140,0
|
|
20250124,184300,10186806850,18140,18140,18140,18140,0
|
|
20250124,184200,10186806850,18140,18140,18140,18140,0
|
|
20250124,184100,10186806850,18140,18140,18140,18140,0
|
|
20250124,184000,10186806850,18140,18140,18140,18140,0
|
|
20250124,183900,10186806850,18140,18140,18140,18140,0
|
|
20250124,183800,10186806850,18140,18140,18140,18140,0
|
|
20250124,183700,10186806850,18140,18140,18140,18140,0
|
|
20250124,183600,10186806850,18140,18140,18140,18140,0
|
|
20250124,183500,10186806850,18140,18140,18140,18140,0
|
|
20250124,183400,10186806850,18140,18140,18140,18140,0
|
|
20250124,183300,10186806850,18140,18140,18140,18140,0
|
|
20250124,183200,10186806850,18140,18140,18140,18140,0
|
|
20250124,183100,10186806850,18140,18140,18140,18140,0
|
|
20250124,183000,10186806850,18140,18140,18140,18140,0
|
|
20250124,182900,10186806850,18140,18140,18140,18140,0
|
|
20250124,182800,10186806850,18140,18140,18140,18140,0
|
|
20250124,182700,10186806850,18140,18140,18140,18140,0
|
|
20250124,182600,10186806850,18140,18140,18140,18140,0
|
|
20250124,182500,10186806850,18140,18140,18140,18140,0
|
|
20250124,182400,10186806850,18140,18140,18140,18140,0
|
|
20250124,182300,10186806850,18140,18140,18140,18140,0
|
|
20250124,182200,10186806850,18140,18140,18140,18140,0
|
|
20250124,182100,10186806850,18140,18140,18140,18140,0
|
|
20250124,182000,10186806850,18140,18140,18140,18140,0
|
|
20250124,181900,10186806850,18140,18140,18140,18140,3646
|
|
20250124,181800,10186806850,18140,18140,18140,18140,0
|
|
20250124,181700,10186806850,18140,18140,18140,18140,0
|
|
20250124,181600,10186806850,18140,18140,18140,18140,0
|
|
20250124,181500,10186806850,18140,18140,18140,18140,0
|
|
20250124,181400,10186806850,18140,18140,18140,18140,0
|
|
20250124,181300,10186806850,18140,18140,18140,18140,0
|
|
20250124,181200,10186806850,18140,18140,18140,18140,0
|
|
20250124,181100,10186806850,18140,18140,18140,18140,0
|
|
20250124,181000,10186806850,18140,18140,18140,18140,0
|
|
20250124,180900,10186806850,18140,18140,18140,18140,0
|
|
20250124,180800,10186806850,18140,18140,18140,18140,0
|
|
20250124,180700,10186806850,18140,18140,18140,18140,0
|
|
20250124,180600,10186806850,18140,18140,18140,18140,0
|
|
20250124,180500,10186806850,18140,18140,18140,18140,0
|
|
20250124,180400,10186806850,18140,18140,18140,18140,0
|
|
20250124,180300,10186806850,18140,18140,18140,18140,0
|
|
20250124,180200,10186806850,18140,18140,18140,18140,0
|
|
20250124,180100,10186806850,18140,18140,18140,18140,0
|
|
20250124,180000,10186806850,18140,18140,18140,18140,0
|
|
20250124,175900,10186806850,18140,18140,18140,18140,0
|
|
20250124,175800,10186806850,18140,18140,18140,18140,0
|
|
20250124,175700,10186806850,18140,18140,18140,18140,0
|
|
20250124,175600,10186806850,18140,18140,18140,18140,0
|
|
20250124,175500,10186806850,18140,18140,18140,18140,0
|
|
20250124,175400,10186806850,18140,18140,18140,18140,0
|
|
20250124,175300,10186806850,18140,18140,18140,18140,0
|
|
20250124,175200,10186806850,18140,18140,18140,18140,0
|
|
20250124,175100,10186806850,18140,18140,18140,18140,0
|
|
20250124,175000,10186806850,18140,18140,18140,18140,0
|
|
20250124,174900,10186806850,18140,18140,18140,18140,3646
|
|
20250124,174800,10186806850,18140,18140,18140,18140,0
|
|
20250124,174700,10186806850,18140,18140,18140,18140,0
|
|
20250124,174600,10186806850,18140,18140,18140,18140,0
|
|
20250124,174500,10186806850,18140,18140,18140,18140,0
|
|
20250124,174400,10186806850,18140,18140,18140,18140,0
|
|
20250124,174300,10186806850,18140,18140,18140,18140,0
|
|
20250124,174200,10186806850,18140,18140,18140,18140,0
|
|
20250124,174100,10186806850,18140,18140,18140,18140,0
|
|
20250124,174000,10186806850,18140,18140,18140,18140,0
|
|
20250124,173900,10186806850,18140,18140,18140,18140,0
|
|
20250124,173800,10186806850,18140,18140,18140,18140,0
|
|
20250124,173700,10186806850,18140,18140,18140,18140,0
|
|
20250124,173600,10186806850,18140,18140,18140,18140,0
|
|
20250124,173500,10186806850,18140,18140,18140,18140,0
|
|
20250124,173400,10186806850,18140,18140,18140,18140,0
|
|
20250124,173300,10186806850,18140,18140,18140,18140,0
|
|
20250124,173200,10186806850,18140,18140,18140,18140,0
|
|
20250124,173100,10186806850,18140,18140,18140,18140,0
|
|
20250124,173000,10186806850,18140,18140,18140,18140,0
|
|
20250124,172900,10186806850,18140,18140,18140,18140,0
|
|
20250124,172800,10186806850,18140,18140,18140,18140,0
|
|
20250124,172700,10186806850,18140,18140,18140,18140,0
|
|
20250124,172600,10186806850,18140,18140,18140,18140,0
|
|
20250124,172500,10186806850,18140,18140,18140,18140,0
|
|
20250124,172400,10186806850,18140,18140,18140,18140,0
|
|
20250124,172300,10186806850,18140,18140,18140,18140,0
|
|
20250124,172200,10186806850,18140,18140,18140,18140,0
|
|
20250124,172100,10186806850,18140,18140,18140,18140,0
|
|
20250124,172000,10186806850,18140,18140,18140,18140,0
|
|
20250124,171900,10186806850,18140,18140,18140,18140,3646
|
|
20250124,171800,10186806850,18140,18140,18140,18140,0
|
|
20250124,171700,10186806850,18140,18140,18140,18140,0
|
|
20250124,171600,10186806850,18140,18140,18140,18140,0
|
|
20250124,171500,10186806850,18140,18140,18140,18140,0
|
|
20250124,171400,10186806850,18140,18140,18140,18140,0
|
|
20250124,171300,10186806850,18140,18140,18140,18140,0
|
|
20250124,171200,10186806850,18140,18140,18140,18140,0
|
|
20250124,171100,10186806850,18140,18140,18140,18140,0
|
|
20250124,171000,10186806850,18140,18140,18140,18140,0
|
|
20250124,170900,10186806850,18140,18140,18140,18140,0
|
|
20250124,170800,10186806850,18140,18140,18140,18140,0
|
|
20250124,170700,10186806850,18140,18140,18140,18140,0
|
|
20250124,170600,10186806850,18140,18140,18140,18140,0
|
|
20250124,170500,10186806850,18140,18140,18140,18140,0
|
|
20250124,170400,10186806850,18140,18140,18140,18140,0
|
|
20250124,170300,10186806850,18140,18140,18140,18140,0
|
|
20250124,170200,10186806850,18140,18140,18140,18140,0
|
|
20250124,170100,10186806850,18140,18140,18140,18140,0
|
|
20250124,170000,10186806850,18140,18140,18140,18140,0
|
|
20250124,165900,10186806850,18140,18140,18140,18140,0
|
|
20250124,165800,10186806850,18140,18140,18140,18140,0
|
|
20250124,165700,10186806850,18140,18140,18140,18140,0
|
|
20250124,165600,10186806850,18140,18140,18140,18140,0
|
|
20250124,165500,10186806850,18140,18140,18140,18140,0
|
|
20250124,165400,10186806850,18140,18140,18140,18140,0
|
|
20250124,165300,10186806850,18140,18140,18140,18140,0
|
|
20250124,165200,10186806850,18140,18140,18140,18140,0
|
|
20250124,165100,10186806850,18140,18140,18140,18140,0
|
|
20250124,165000,10186806850,18140,18140,18140,18140,0
|
|
20250124,164900,10186806850,18140,18140,18140,18140,3646
|
|
20250124,164800,10186806850,18140,18140,18140,18140,0
|
|
20250124,164700,10186806850,18140,18140,18140,18140,0
|
|
20250124,164600,10186806850,18140,18140,18140,18140,0
|
|
20250124,164500,10186806850,18140,18140,18140,18140,0
|
|
20250124,164400,10186806850,18140,18140,18140,18140,0
|
|
20250124,164300,10186806850,18140,18140,18140,18140,0
|
|
20250124,164200,10186806850,18140,18140,18140,18140,0
|
|
20250124,164100,10186806850,18140,18140,18140,18140,0
|
|
20250124,164000,10186806850,18140,18140,18140,18140,0
|
|
20250124,163900,10186806850,18140,18140,18140,18140,0
|
|
20250124,163800,10186806850,18140,18140,18140,18140,0
|
|
20250124,163700,10186806850,18140,18140,18140,18140,0
|
|
20250124,163600,10186806850,18140,18140,18140,18140,0
|
|
20250124,163500,10186806850,18140,18140,18140,18140,0
|
|
20250124,163400,10186806850,18140,18140,18140,18140,0
|
|
20250124,163300,10186806850,18140,18140,18140,18140,0
|
|
20250124,163200,10186806850,18140,18140,18140,18140,0
|
|
20250124,163100,10186806850,18140,18140,18140,18140,0
|
|
20250124,163000,10186806850,18140,18140,18140,18140,0
|
|
20250124,162900,10186806850,18140,18140,18140,18140,0
|
|
20250124,162800,10186806850,18140,18140,18140,18140,0
|
|
20250124,162700,10186806850,18140,18140,18140,18140,0
|
|
20250124,162600,10186806850,18140,18140,18140,18140,0
|
|
20250124,162500,10186806850,18140,18140,18140,18140,0
|
|
20250124,162400,10186806850,18140,18140,18140,18140,0
|
|
20250124,162300,10186806850,18140,18140,18140,18140,0
|
|
20250124,162200,10186806850,18140,18140,18140,18140,0
|
|
20250124,162100,10186806850,18140,18140,18140,18140,0
|
|
20250124,162000,10186806850,18140,18140,18140,18140,0
|
|
20250124,161900,10186806850,18140,18140,18140,18140,3646
|
|
20250124,161800,10186806850,18140,18140,18140,18140,0
|
|
20250124,161700,10186806850,18140,18140,18140,18140,0
|
|
20250124,161600,10186806850,18140,18140,18140,18140,0
|
|
20250124,161500,10186806850,18140,18140,18140,18140,0
|
|
20250124,161400,10186806850,18140,18140,18140,18140,0
|
|
20250124,161300,10186806850,18140,18140,18140,18140,0
|
|
20250124,161200,10186806850,18140,18140,18140,18140,0
|
|
20250124,161100,10186806850,18140,18140,18140,18140,0
|
|
20250124,161000,10186806850,18140,18140,18140,18140,0
|
|
20250124,160900,10186806850,18140,18140,18140,18140,0
|
|
20250124,160800,10186806850,18140,18140,18140,18140,0
|
|
20250124,160700,10186806850,18140,18140,18140,18140,0
|
|
20250124,160600,10186806850,18140,18140,18140,18140,0
|
|
20250124,160500,10186806850,18140,18140,18140,18140,0
|
|
20250124,160400,10186806850,18140,18140,18140,18140,0
|
|
20250124,160300,10186806850,18140,18140,18140,18140,0
|
|
20250124,160200,10186806850,18140,18140,18140,18140,0
|
|
20250124,160100,10186806850,18140,18140,18140,18140,0
|
|
20250124,160000,10186806850,18140,18140,18140,18140,0
|
|
20250124,155900,10186806850,18140,18140,18140,18140,0
|
|
20250124,155800,10186806850,18140,18140,18140,18140,0
|
|
20250124,155700,10186806850,18140,18140,18140,18140,0
|
|
20250124,155600,10186806850,18140,18140,18140,18140,0
|
|
20250124,155500,10186806850,18140,18140,18140,18140,0
|
|
20250124,155400,10186806850,18140,18140,18140,18140,0
|
|
20250124,155300,10186806850,18140,18140,18140,18140,0
|
|
20250124,155200,10186806850,18140,18140,18140,18140,0
|
|
20250124,155100,10186806850,18140,18140,18140,18140,0
|
|
20250124,155000,10186806850,18140,18140,18140,18140,0
|
|
20250124,154900,10186806850,18140,18140,18140,18140,3646
|
|
20250124,154800,10186806850,18140,18140,18140,18140,0
|
|
20250124,154700,10186806850,18140,18140,18140,18140,0
|
|
20250124,154600,10186806850,18140,18140,18140,18140,0
|
|
20250124,154500,10186806850,18140,18140,18140,18140,0
|
|
20250124,154400,10186806850,18140,18140,18140,18140,0
|
|
20250124,154300,10186806850,18140,18140,18140,18140,0
|
|
20250124,154200,10186806850,18140,18140,18140,18140,0
|
|
20250124,154100,10186806850,18140,18140,18140,18140,0
|
|
20250124,154000,10186806850,18140,18140,18140,18140,0
|
|
20250124,153900,10186806850,18140,18140,18140,18140,0
|
|
20250124,153800,10186806850,18140,18140,18140,18140,0
|
|
20250124,153700,10186806850,18140,18140,18140,18140,0
|
|
20250124,153600,10186806850,18140,18140,18140,18140,0
|
|
20250124,153500,10186806850,18140,18140,18140,18140,0
|
|
20250124,153400,10186806850,18140,18140,18140,18140,0
|
|
20250124,153300,10186806850,18140,18140,18140,18140,0
|
|
20250124,153200,10186806850,18140,18140,18140,18140,0
|
|
20250124,153100,10186806850,18140,18140,18140,18140,0
|
|
20250124,153000,10186806850,18140,18140,18140,18140,3646
|
|
20250124,152900,10120668410,18160,18160,18160,18160,0
|
|
20250124,152800,10120668410,18160,18160,18160,18160,0
|
|
20250124,152700,10120668410,18160,18160,18160,18160,0
|
|
20250124,152600,10120668410,18160,18160,18160,18160,0
|
|
20250124,152500,10120668410,18160,18160,18160,18160,0
|
|
20250124,152400,10120668410,18160,18160,18160,18160,0
|
|
20250124,152300,10120668410,18160,18160,18160,18160,0
|
|
20250124,152200,10120668410,18160,18160,18160,18160,0
|
|
20250124,152100,10120668410,18160,18160,18160,18160,0
|
|
20250124,152000,10120668410,18160,18160,18160,18160,0
|
|
20250124,151900,10120668410,18160,18100,18180,18100,2474
|
|
20250124,151800,10075776690,18100,18030,18130,18020,2981
|
|
20250124,151700,10021900220,18020,18040,18040,18000,3567
|
|
20250124,151600,9957648760,18010,18050,18050,18010,1848
|
|
20250124,151500,9924321200,18050,18080,18090,18050,3813
|
|
20250124,151400,9855462390,18080,18080,18090,18070,1281
|
|
20250124,151300,9832307100,18080,18100,18100,18060,2229
|
|
20250124,151200,9792015520,18100,18100,18110,18100,297
|
|
20250124,151100,9786639780,18100,18110,18130,18100,1206
|
|
20250124,151000,9764798690,18120,18130,18130,18110,338
|
|
20250124,150900,9758674260,18130,18130,18130,18080,8690
|
|
20250124,150800,9601432820,18120,18130,18150,18120,333
|
|
20250124,150700,9595391430,18130,18130,18130,18110,874
|
|
20250124,150600,9579548600,18120,18160,18160,18120,2194
|
|
20250124,150500,9539772030,18140,18180,18180,18140,2446
|
|
20250124,150400,9495356530,18180,18190,18190,18160,2245
|
|
20250124,150300,9454543230,18190,18190,18200,18190,51
|
|
20250124,150200,9453615530,18190,18210,18210,18190,345
|
|
20250124,150100,9447333100,18210,18180,18210,18180,2482
|
|
20250124,150000,9402145170,18180,18200,18210,18180,572
|
|
20250124,145900,9391736240,18200,18200,18200,18200,278
|
|
20250124,145800,9386676640,18190,18190,18190,18190,300
|
|
20250124,145700,9381219640,18180,18150,18180,18140,613
|
|
20250124,145600,9370091240,18170,18170,18180,18150,1638
|
|
20250124,145500,9340347470,18170,18160,18180,18160,370
|
|
20250124,145400,9333625570,18170,18210,18220,18170,3134
|
|
20250124,145300,9276605970,18220,18220,18220,18220,529
|
|
20250124,145200,9266967590,18210,18210,18220,18210,431
|
|
20250124,145100,9259119060,18210,18200,18210,18200,374
|
|
20250124,145000,9252310520,18210,18200,18210,18200,221
|
|
20250124,144900,9248288110,18200,18190,18200,18190,452
|
|
20250124,144800,9240066090,18180,18190,18190,18180,168
|
|
20250124,144700,9237011700,18170,18200,18200,18170,223
|
|
20250124,144600,9232957450,18190,18200,18200,18190,1227
|
|
20250124,144500,9210628080,18200,18200,18200,18190,795
|
|
20250124,144400,9196162510,18190,18170,18190,18170,966
|
|
20250124,144300,9178599330,18170,18180,18180,18170,873
|
|
20250124,144200,9162734410,18180,18170,18180,18150,461
|
|
20250124,144100,9154361600,18180,18190,18190,18170,644
|
|
20250124,144000,9142653680,18190,18170,18190,18170,45
|
|
20250124,143900,9141835160,18170,18160,18170,18150,697
|
|
20250124,143800,9129179450,18160,18150,18160,18150,410
|
|
20250124,143700,9121737190,18150,18150,18160,18140,623
|
|
20250124,143600,9110433050,18150,18160,18160,18120,1985
|
|
20250124,143500,9074425200,18160,18160,18170,18150,634
|
|
20250124,143400,9062912610,18150,18180,18190,18150,612
|
|
20250124,143300,9051792310,18160,18210,18210,18160,5297
|
|
20250124,143200,8955540920,18220,18250,18250,18200,2099
|
|
20250124,143100,8917293260,18240,18250,18250,18240,405
|
|
20250124,143000,8909904020,18250,18240,18250,18240,783
|
|
20250124,142900,8895617550,18240,18270,18270,18240,851
|
|
20250124,142800,8880084410,18270,18270,18270,18270,133
|
|
20250124,142700,8877654500,18270,18260,18270,18260,995
|
|
20250124,142600,8859480050,18260,18280,18280,18260,269
|
|
20250124,142500,8854564510,18280,18260,18280,18250,2541
|
|
20250124,142400,8808182510,18260,18290,18290,18260,1058
|
|
20250124,142300,8788848620,18300,18320,18330,18300,1457
|
|
20250124,142200,8762179480,18320,18350,18350,18320,1286
|
|
20250124,142100,8738604670,18350,18360,18370,18350,2329
|
|
20250124,142000,8695845140,18360,18350,18360,18340,1384
|
|
20250124,141900,8670449480,18350,18310,18350,18310,649
|
|
20250124,141800,8658555680,18320,18280,18320,18280,2771
|
|
20250124,141700,8607852800,18290,18290,18290,18280,287
|
|
20250124,141600,8602604460,18290,18280,18290,18280,792
|
|
20250124,141500,8588125930,18270,18270,18280,18260,169
|
|
20250124,141400,8585038330,18270,18290,18290,18270,688
|
|
20250124,141300,8572466110,18290,18300,18300,18260,954
|
|
20250124,141200,8555028200,18290,18290,18300,18290,353
|
|
20250124,141100,8548571520,18290,18300,18300,18290,678
|
|
20250124,141000,8536166620,18290,18220,18290,18210,1591
|
|
20250124,140900,8507168860,18220,18290,18300,18220,2562
|
|
20250124,140800,8460390910,18290,18290,18300,18290,862
|
|
20250124,140700,8444622430,18300,18300,18300,18290,538
|
|
20250124,140600,8434779560,18300,18290,18300,18280,2009
|
|
20250124,140500,8398017280,18300,18260,18300,18260,1079
|
|
20250124,140400,8378301550,18260,18270,18270,18250,560
|
|
20250124,140300,8368079700,18270,18270,18270,18240,1250
|
|
20250124,140200,8345264960,18280,18310,18310,18280,1709
|
|
20250124,140100,8313999470,18300,18350,18350,18300,3118
|
|
20250124,140000,8256883490,18350,18440,18440,18350,5468
|
|
20250124,135900,8156301110,18430,18460,18470,18430,1079
|
|
20250124,135800,8136402450,18460,18470,18480,18450,363
|
|
20250124,135700,8129699830,18470,18480,18480,18470,948
|
|
20250124,135600,8112185330,18470,18490,18490,18470,486
|
|
20250124,135500,8103204330,18480,18490,18490,18470,1794
|
|
20250124,135400,8070053230,18470,18450,18480,18450,2502
|
|
20250124,135300,8023873750,18450,18430,18450,18400,4945
|
|
20250124,135200,7932751250,18430,18460,18460,18430,1731
|
|
20250124,135100,7900821200,18460,18470,18480,18450,1008
|
|
20250124,135000,7882204310,18470,18490,18490,18440,5547
|
|
20250124,134900,7779763660,18490,18500,18500,18490,836
|
|
20250124,134800,7764301440,18500,18510,18510,18500,1205
|
|
20250124,134700,7742007990,18510,18520,18520,18490,4422
|
|
20250124,134600,7660149790,18530,18530,18550,18530,2135
|
|
20250124,134500,7620570370,18530,18520,18550,18510,3012
|
|
20250124,134400,7564802980,18530,18480,18560,18480,2821
|
|
20250124,134300,7512581910,18490,18500,18510,18470,5557
|
|
20250124,134200,7409801400,18500,18580,18590,18500,7975
|
|
20250124,134100,7261795010,18590,18540,18590,18520,6715
|
|
20250124,134000,7137199060,18540,18580,18600,18540,5843
|
|
20250124,133900,7028782750,18610,18550,18610,18550,7011
|
|
20250124,133800,6898422540,18550,18530,18560,18500,9295
|
|
20250124,133700,6726109940,18530,18470,18530,18470,17589
|
|
20250124,133600,6400789680,18470,18420,18490,18420,5582
|
|
20250124,133500,6297749300,18420,18330,18420,18320,17406
|
|
20250124,133400,5977965440,18320,18330,18330,18320,5721
|
|
20250124,133300,5873104270,18330,18240,18330,18240,31545
|
|
20250124,133200,5296288900,18240,18240,18240,18230,970
|
|
20250124,133100,5278597730,18230,18230,18240,18230,575
|
|
20250124,133000,5268114960,18230,18200,18240,18200,853
|
|
20250124,132900,5252568370,18200,18200,18210,18200,446
|
|
20250124,132800,5244451150,18180,18230,18230,18180,3406
|
|
20250124,132700,5182394530,18230,18220,18230,18220,120
|
|
20250124,132600,5180207650,18220,18230,18230,18210,1021
|
|
20250124,132500,5161611040,18230,18210,18230,18210,494
|
|
20250124,132400,5152610150,18210,18170,18210,18170,877
|
|
20250124,132300,5136651460,18170,18220,18220,18170,1550
|
|
20250124,132200,5108439440,18230,18240,18240,18220,5070
|
|
20250124,132100,5016012280,18230,18220,18240,18220,2811
|
|
20250124,132000,4964760350,18220,18190,18240,18190,7005
|
|
20250124,131900,4837148510,18190,18150,18190,18130,1769
|
|
20250124,131800,4804998080,18130,18130,18130,18120,520
|
|
20250124,131700,4795572680,18120,18130,18130,18120,559
|
|
20250124,131600,4785440010,18130,18140,18140,18130,1060
|
|
20250124,131500,4766222080,18140,18170,18170,18140,1012
|
|
20250124,131400,4747845840,18170,18180,18180,18160,493
|
|
20250124,131300,4738891670,18180,18190,18190,18170,1275
|
|
20250124,131200,4715716490,18190,18190,18190,18180,133
|
|
20250124,131100,4713297270,18190,18160,18190,18160,2106
|
|
20250124,131000,4675031500,18160,18140,18160,18130,1399
|
|
20250124,130900,4649643200,18140,18140,18140,18140,304
|
|
20250124,130800,4644128640,18140,18140,18140,18140,83
|
|
20250124,130700,4642623020,18140,18140,18150,18140,95
|
|
20250124,130600,4640899450,18140,18160,18160,18140,83
|
|
20250124,130500,4639392760,18150,18100,18170,18090,6368
|
|
20250124,130400,4523937680,18100,18100,18100,18100,32
|
|
20250124,130300,4523358480,18110,18110,18110,18110,42
|
|
20250124,130200,4522597860,18100,18090,18100,18090,771
|
|
20250124,130100,4508646510,18090,18100,18100,18090,674
|
|
20250124,130000,4496448610,18110,18110,18110,18110,662
|
|
20250124,125900,4484459790,18120,18120,18120,18120,1
|
|
20250124,125800,4484441670,18120,18130,18140,18110,1870
|
|
20250124,125700,4450555990,18130,18120,18130,18120,241
|
|
20250124,125600,4446187990,18120,18120,18120,18120,422
|
|
20250124,125500,4438541350,18120,18110,18120,18100,814
|
|
20250124,125400,4423800010,18110,18110,18110,18090,1859
|
|
20250124,125300,4390139670,18110,18090,18110,18090,2701
|
|
20250124,125200,4341248350,18080,18080,18080,18080,52
|
|
20250124,125100,4340308190,18090,18080,18090,18080,476
|
|
20250124,125000,4331699420,18080,18090,18090,18080,21
|
|
20250124,124900,4331319720,18090,18090,18090,18090,0
|
|
20250124,124800,4331319720,18090,18070,18090,18070,886
|
|
20250124,124700,4315299060,18070,18070,18080,18060,43
|
|
20250124,124600,4314522020,18070,18080,18080,18070,33
|
|
20250124,124500,4313925400,18090,18090,18090,18070,115
|
|
20250124,124400,4311845250,18090,18090,18090,18080,254
|
|
20250124,124300,4307250990,18070,18090,18090,18050,1626
|
|
20250124,124200,4277879520,18090,18090,18090,18080,411
|
|
20250124,124100,4270444780,18100,18110,18110,18100,138
|
|
20250124,124000,4267945670,18110,18110,18110,18110,55
|
|
20250124,123900,4266949620,18110,18100,18110,18100,463
|
|
20250124,123800,4258569190,18090,18100,18100,18090,20
|
|
20250124,123700,4258207200,18100,18070,18100,18070,1118
|
|
20250124,123600,4237989680,18070,18070,18070,18070,433
|
|
20250124,123500,4230165370,18070,18070,18080,18070,301
|
|
20250124,123400,4224726290,18070,18080,18080,18060,1463
|
|
20250124,123300,4198289920,18080,18090,18090,18080,650
|
|
20250124,123200,4186537480,18080,18100,18100,18080,721
|
|
20250124,123100,4173499670,18100,18100,18100,18100,158
|
|
20250124,123000,4170639870,18100,18100,18120,18100,1029
|
|
20250124,122900,4152014930,18100,18130,18130,18100,200
|
|
20250124,122800,4148392550,18120,18120,18130,18120,682
|
|
20250124,122700,4136033710,18110,18130,18130,18110,630
|
|
20250124,122600,4124619410,18130,18150,18150,18130,366
|
|
20250124,122500,4117977650,18150,18140,18150,18140,62
|
|
20250124,122400,4116852370,18140,18140,18140,18140,86
|
|
20250124,122300,4115292330,18140,18130,18140,18130,127
|
|
20250124,122200,4112989800,18130,18130,18130,18130,306
|
|
20250124,122100,4107442020,18140,18130,18140,18100,1033
|
|
20250124,122000,4088721540,18130,18130,18140,18130,391
|
|
20250124,121900,4081632400,18130,18170,18170,18130,570
|
|
20250124,121800,4071292710,18190,18200,18200,18160,250
|
|
20250124,121700,4066749400,18210,18210,18210,18210,380
|
|
20250124,121600,4059829600,18210,18200,18210,18200,1557
|
|
20250124,121500,4031484310,18190,18200,18200,18190,283
|
|
20250124,121400,4026336530,18200,18200,18200,18190,207
|
|
20250124,121300,4022569160,18200,18210,18210,18200,1183
|
|
20250124,121200,4001032790,18210,18220,18220,18210,473
|
|
20250124,121100,3992416040,18230,18230,18240,18220,1625
|
|
20250124,121000,3962797240,18230,18220,18230,18220,1078
|
|
20250124,120900,3943150630,18220,18220,18220,18220,1836
|
|
20250124,120800,3909698710,18220,18240,18250,18210,2080
|
|
20250124,120700,3871773230,18240,18230,18240,18200,3155
|
|
20250124,120600,3814247660,18230,18130,18230,18130,13710
|
|
20250124,120500,3564957770,18130,18120,18130,18100,4838
|
|
20250124,120400,3477356920,18100,18100,18110,18100,1187
|
|
20250124,120300,3455868940,18080,18070,18080,18070,1651
|
|
20250124,120200,3426022210,18070,18070,18070,18070,270
|
|
20250124,120100,3421143310,18070,18080,18080,18070,116
|
|
20250124,120000,3419047170,18070,18070,18070,18070,220
|
|
20250124,115900,3415071770,18070,18060,18070,18060,549
|
|
20250124,115800,3405153730,18060,18050,18060,18050,156
|
|
20250124,115700,3402337910,18050,18050,18050,18050,51
|
|
20250124,115600,3401417360,18050,18070,18070,18050,495
|
|
20250124,115500,3392475090,18070,18080,18080,18070,708
|
|
20250124,115400,3379678380,18080,18090,18090,18080,598
|
|
20250124,115300,3368866120,18100,18080,18100,18080,850
|
|
20250124,115200,3353485320,18080,18080,18080,18080,15
|
|
20250124,115100,3353214120,18070,18080,18080,18070,329
|
|
20250124,115000,3347266160,18080,18070,18090,18070,277
|
|
20250124,114900,3342256870,18060,18050,18060,18050,995
|
|
20250124,114800,3324288960,18050,18050,18050,18050,226
|
|
20250124,114700,3320209660,18050,18050,18050,18040,1040
|
|
20250124,114600,3301440520,18050,18090,18090,18050,1188
|
|
20250124,114500,3279984040,18100,18100,18100,18090,910
|
|
20250124,114400,3263514140,18100,18140,18140,18100,3548
|
|
20250124,114300,3199198110,18140,18100,18140,18100,2188
|
|
20250124,114200,3159554090,18090,18090,18100,18080,909
|
|
20250124,114100,3143106610,18090,18080,18090,18080,2598
|
|
20250124,114000,3096115700,18090,18050,18090,18040,2090
|
|
20250124,113900,3058361980,18050,18050,18050,18050,146
|
|
20250124,113800,3055726680,18050,18050,18080,18040,1430
|
|
20250124,113700,3029902210,18070,18060,18080,18050,3512
|
|
20250124,113600,2966489850,18060,18080,18090,18060,727
|
|
20250124,113500,2953347010,18080,18100,18100,18080,351
|
|
20250124,113400,2946998220,18090,18130,18130,18080,2105
|
|
20250124,113300,2908874700,18130,18120,18140,18100,3441
|
|
20250124,113200,2846511310,18110,18090,18120,18090,2442
|
|
20250124,113100,2802303950,18090,18080,18090,18070,2384
|
|
20250124,113000,2759192170,18080,18050,18090,18050,3672
|
|
20250124,112900,2692828960,18040,18000,18050,18000,4466
|
|
20250124,112800,2612313820,18000,17880,18000,17880,3138
|
|
20250124,112700,2555926280,17920,17970,17990,17920,507
|
|
20250124,112600,2546816170,17980,17990,18000,17980,1794
|
|
20250124,112500,2514535620,17990,17950,18000,17950,3208
|
|
20250124,112400,2456868290,17950,17890,17950,17890,2025
|
|
20250124,112300,2420586020,17890,17880,17910,17880,1821
|
|
20250124,112200,2387986330,17880,17840,17890,17840,2250
|
|
20250124,112100,2347795490,17840,17820,17840,17820,176
|
|
20250124,112000,2344656850,17830,17830,17830,17820,91
|
|
20250124,111900,2343035150,17820,17820,17820,17820,105
|
|
20250124,111800,2341164050,17830,17810,17830,17810,45
|
|
20250124,111700,2340362500,17810,17810,17840,17800,667
|
|
20250124,111600,2328474130,17810,17800,17810,17800,406
|
|
20250124,111500,2321246290,17800,17790,17800,17790,829
|
|
20250124,111400,2306494090,17780,17780,17780,17780,9
|
|
20250124,111300,2306334070,17780,17780,17780,17770,956
|
|
20250124,111200,2289337950,17770,17770,17770,17770,100
|
|
20250124,111100,2287560950,17780,17800,17800,17780,256
|
|
20250124,111000,2283008530,17780,17800,17800,17780,120
|
|
20250124,110900,2280872930,17790,17790,17790,17790,91
|
|
20250124,110800,2279254040,17790,17790,17790,17770,776
|
|
20250124,110700,2265455550,17790,17800,17810,17790,470
|
|
20250124,110600,2257093880,17810,17820,17820,17810,176
|
|
20250124,110500,2253957590,17820,17810,17820,17810,309
|
|
20250124,110400,2248451250,17810,17860,17870,17810,1031
|
|
20250124,110300,2230061480,17890,17860,17890,17860,1808
|
|
20250124,110200,2197749310,17860,17810,17860,17810,1920
|
|
20250124,110100,2163488030,17810,17820,17820,17810,439
|
|
20250124,110000,2155665090,17820,17800,17820,17800,8
|
|
20250124,105900,2155522650,17800,17790,17800,17790,249
|
|
20250124,105800,2151091140,17790,17780,17790,17780,43
|
|
20250124,105700,2150326590,17790,17770,17790,17770,274
|
|
20250124,105600,2145454590,17760,17760,17760,17760,2194
|
|
20250124,105500,2106489150,17780,17780,17780,17760,1276
|
|
20250124,105400,2083820660,17780,17790,17790,17780,1554
|
|
20250124,105300,2056189360,17790,17790,17790,17780,314
|
|
20250124,105200,2050603460,17780,17790,17790,17780,19
|
|
20250124,105100,2050265590,17800,17820,17820,17800,60
|
|
20250124,105000,2049197340,17820,17800,17820,17800,333
|
|
20250124,104900,2043265170,17780,17760,17780,17760,626
|
|
20250124,104800,2032140110,17760,17760,17770,17760,76
|
|
20250124,104700,2030790300,17760,17760,17770,17760,205
|
|
20250124,104600,2027149490,17750,17770,17770,17740,2128
|
|
20250124,104500,1989389750,17750,17800,17800,17750,728
|
|
20250124,104400,1976445230,17810,17810,17810,17790,1202
|
|
20250124,104300,1955046370,17800,17820,17830,17800,427
|
|
20250124,104200,1947439380,17820,17810,17820,17810,1182
|
|
20250124,104100,1926386470,17830,17820,17840,17810,2979
|
|
20250124,104000,1873270770,17810,17800,17820,17790,1746
|
|
20250124,103900,1842180170,17790,17780,17800,17780,752
|
|
20250124,103800,1828803870,17780,17760,17780,17760,343
|
|
20250124,103700,1822709740,17770,17760,17770,17760,2046
|
|
20250124,103600,1786357230,17760,17770,17770,17760,470
|
|
20250124,103500,1778009020,17760,17760,17760,17760,36
|
|
20250124,103400,1777369660,17750,17760,17760,17750,189
|
|
20250124,103300,1774014280,17760,17720,17770,17720,3241
|
|
20250124,103200,1716481170,17700,17710,17710,17700,69
|
|
20250124,103100,1715259280,17700,17690,17700,17690,409
|
|
20250124,103000,1708021340,17690,17700,17700,17690,306
|
|
20250124,102900,1702606100,17700,17690,17700,17690,61
|
|
20250124,102800,1701526900,17690,17690,17710,17690,487
|
|
20250124,102700,1692910910,17700,17690,17700,17690,253
|
|
20250124,102600,1688434310,17700,17690,17700,17690,100
|
|
20250124,102500,1686665250,17680,17690,17690,17680,54
|
|
20250124,102400,1685710200,17690,17700,17700,17690,217
|
|
20250124,102300,1681869500,17680,17680,17700,17680,187
|
|
20250124,102200,1678563320,17680,17650,17680,17650,568
|
|
20250124,102100,1668526820,17650,17630,17650,17630,624
|
|
20250124,102000,1657519550,17630,17670,17670,17630,262
|
|
20250124,101900,1652899520,17640,17650,17650,17620,1156
|
|
20250124,101800,1632509190,17660,17650,17670,17640,1384
|
|
20250124,101700,1608090320,17650,17650,17650,17650,200
|
|
20250124,101600,1604560320,17650,17650,17650,17650,331
|
|
20250124,101500,1598718170,17660,17660,17680,17650,412
|
|
20250124,101400,1591442000,17660,17670,17670,17660,255
|
|
20250124,101300,1586936650,17670,17700,17700,17670,197
|
|
20250124,101200,1583453730,17700,17730,17730,17690,226
|
|
20250124,101100,1579452340,17730,17730,17730,17720,202
|
|
20250124,101000,1575872820,17730,17740,17740,17720,767
|
|
20250124,100900,1562268070,17750,17740,17750,17740,146
|
|
20250124,100800,1559677560,17740,17730,17740,17730,1039
|
|
20250124,100700,1541251580,17740,17730,17740,17730,145
|
|
20250124,100600,1538680720,17730,17740,17740,17730,329
|
|
20250124,100500,1532845640,17750,17740,17750,17740,1729
|
|
20250124,100400,1502170600,17740,17680,17740,17650,3894
|
|
20250124,100300,1433210830,17660,17680,17690,17660,780
|
|
20250124,100200,1419434110,17690,17700,17700,17690,320
|
|
20250124,100100,1413772780,17700,17700,17710,17680,834
|
|
20250124,100000,1399022930,17710,17700,17720,17700,664
|
|
20250124,095900,1387267050,17700,17730,17740,17700,704
|
|
20250124,095800,1374795790,17740,17730,17740,17720,1613
|
|
20250124,095700,1346198100,17730,17690,17730,17690,1857
|
|
20250124,095600,1313328420,17650,17640,17660,17640,1802
|
|
20250124,095500,1281526630,17640,17630,17640,17630,350
|
|
20250124,095400,1275352710,17630,17630,17630,17620,472
|
|
20250124,095300,1267033160,17630,17620,17630,17620,470
|
|
20250124,095200,1258747090,17620,17620,17630,17620,469
|
|
20250124,095100,1250479720,17620,17600,17620,17600,568
|
|
20250124,095000,1240476650,17600,17590,17600,17570,173
|
|
20250124,094900,1237433240,17590,17610,17610,17590,709
|
|
20250124,094800,1224959430,17600,17590,17610,17590,896
|
|
20250124,094700,1209187230,17590,17570,17590,17560,2112
|
|
20250124,094600,1172061760,17580,17580,17580,17560,874
|
|
20250124,094500,1156707050,17580,17550,17580,17540,682
|
|
20250124,094400,1144735790,17550,17550,17550,17550,13
|
|
20250124,094300,1144507640,17540,17540,17540,17540,0
|
|
20250124,094200,1144507640,17540,17550,17550,17540,1256
|
|
20250124,094100,1122466060,17550,17570,17570,17550,495
|
|
20250124,094000,1113772090,17570,17570,17570,17560,382
|
|
20250124,093900,1107060610,17560,17570,17570,17560,322
|
|
20250124,093800,1101403120,17570,17600,17600,17560,843
|
|
20250124,093700,1086586980,17590,17570,17590,17560,902
|
|
20250124,093600,1070733460,17570,17530,17570,17530,1462
|
|
20250124,093500,1045091940,17530,17510,17550,17500,1398
|
|
20250124,093400,1020574970,17490,17520,17530,17490,337
|
|
20250124,093300,1014675280,17520,17540,17540,17520,615
|
|
20250124,093200,1003897750,17550,17540,17550,17540,1701
|
|
20250124,093100,974047990,17540,17520,17540,17520,366
|
|
20250124,093000,967629490,17500,17540,17540,17470,1322
|
|
20250124,092900,944488180,17530,17580,17590,17530,2610
|
|
20250124,092800,898644130,17590,17580,17590,17540,2541
|
|
20250124,092700,853983350,17580,17510,17590,17510,2634
|
|
20250124,092600,807784560,17500,17460,17500,17460,2583
|
|
20250124,092500,762630000,17460,17460,17460,17450,305
|
|
20250124,092400,757306390,17460,17460,17460,17440,171
|
|
20250124,092300,754323550,17440,17420,17440,17420,451
|
|
20250124,092200,746459730,17420,17410,17420,17400,397
|
|
20250124,092100,739547840,17420,17470,17470,17410,755
|
|
20250124,092000,726394960,17470,17430,17470,17420,2200
|
|
20250124,091900,688006110,17470,17430,17470,17420,2102
|
|
20250124,091800,651333330,17420,17420,17460,17400,5740
|
|
20250124,091700,551393180,17420,17460,17460,17420,1070
|
|
20250124,091600,532738980,17460,17460,17470,17460,244
|
|
20250124,091500,528477350,17460,17450,17470,17450,252
|
|
20250124,091400,524077390,17450,17480,17480,17420,890
|
|
20250124,091300,508541490,17480,17460,17480,17460,256
|
|
20250124,091200,504067310,17470,17480,17480,17470,956
|
|
20250124,091100,487364970,17480,17420,17480,17400,1062
|
|
20250124,091000,468862230,17420,17400,17430,17400,816
|
|
20250124,090900,454657280,17400,17390,17400,17390,419
|
|
20250124,090800,447367610,17390,17410,17410,17360,2011
|
|
20250124,090700,412408850,17430,17360,17440,17360,1237
|
|
20250124,090600,390905080,17330,17290,17330,17290,1119
|
|
20250124,090500,371546980,17290,17370,17370,17280,5336
|
|
20250124,090400,279102360,17370,17400,17400,17360,2180
|
|
20250124,090300,241228360,17400,17410,17450,17380,3139
|
|
20250124,090200,186570700,17410,17370,17430,17350,3822
|
|
20250124,090100,120176560,17380,17430,17480,17380,2640
|
|
20250124,090000,74195270,17430,17500,17500,17420,4142
|