622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,191900,28864579070,15100,15100,15100,15100,28819
|
|
20250114,191800,28864579070,15100,15100,15100,15100,0
|
|
20250114,191700,28864579070,15100,15100,15100,15100,0
|
|
20250114,191600,28864579070,15100,15100,15100,15100,0
|
|
20250114,191500,28864579070,15100,15100,15100,15100,0
|
|
20250114,191400,28864579070,15100,15100,15100,15100,0
|
|
20250114,191300,28864579070,15100,15100,15100,15100,0
|
|
20250114,191200,28864579070,15100,15100,15100,15100,0
|
|
20250114,191100,28864579070,15100,15100,15100,15100,0
|
|
20250114,191000,28864579070,15100,15100,15100,15100,0
|
|
20250114,190900,28864579070,15100,15100,15100,15100,0
|
|
20250114,190800,28864579070,15100,15100,15100,15100,0
|
|
20250114,190700,28864579070,15100,15100,15100,15100,0
|
|
20250114,190600,28864579070,15100,15100,15100,15100,0
|
|
20250114,190500,28864579070,15100,15100,15100,15100,0
|
|
20250114,190400,28864579070,15100,15100,15100,15100,0
|
|
20250114,190300,28864579070,15100,15100,15100,15100,0
|
|
20250114,190200,28864579070,15100,15100,15100,15100,0
|
|
20250114,190100,28864579070,15100,15100,15100,15100,0
|
|
20250114,190000,28864579070,15100,15100,15100,15100,0
|
|
20250114,185900,28864579070,15100,15100,15100,15100,0
|
|
20250114,185800,28864579070,15100,15100,15100,15100,0
|
|
20250114,185700,28864579070,15100,15100,15100,15100,0
|
|
20250114,185600,28864579070,15100,15100,15100,15100,0
|
|
20250114,185500,28864579070,15100,15100,15100,15100,0
|
|
20250114,185400,28864579070,15100,15100,15100,15100,0
|
|
20250114,185300,28864579070,15100,15100,15100,15100,0
|
|
20250114,185200,28864579070,15100,15100,15100,15100,0
|
|
20250114,185100,28864579070,15100,15100,15100,15100,0
|
|
20250114,185000,28864579070,15100,15100,15100,15100,0
|
|
20250114,184900,28864579070,15100,15100,15100,15100,28819
|
|
20250114,184800,28864579070,15100,15100,15100,15100,0
|
|
20250114,184700,28864579070,15100,15100,15100,15100,0
|
|
20250114,184600,28864579070,15100,15100,15100,15100,0
|
|
20250114,184500,28864579070,15100,15100,15100,15100,0
|
|
20250114,184400,28864579070,15100,15100,15100,15100,0
|
|
20250114,184300,28864579070,15100,15100,15100,15100,0
|
|
20250114,184200,28864579070,15100,15100,15100,15100,0
|
|
20250114,184100,28864579070,15100,15100,15100,15100,0
|
|
20250114,184000,28864579070,15100,15100,15100,15100,0
|
|
20250114,183900,28864579070,15100,15100,15100,15100,0
|
|
20250114,183800,28864579070,15100,15100,15100,15100,0
|
|
20250114,183700,28864579070,15100,15100,15100,15100,0
|
|
20250114,183600,28864579070,15100,15100,15100,15100,0
|
|
20250114,183500,28864579070,15100,15100,15100,15100,0
|
|
20250114,183400,28864579070,15100,15100,15100,15100,0
|
|
20250114,183300,28864579070,15100,15100,15100,15100,0
|
|
20250114,183200,28864579070,15100,15100,15100,15100,0
|
|
20250114,183100,28864579070,15100,15100,15100,15100,0
|
|
20250114,183000,28864579070,15100,15100,15100,15100,0
|
|
20250114,182900,28864579070,15100,15100,15100,15100,0
|
|
20250114,182800,28864579070,15100,15100,15100,15100,0
|
|
20250114,182700,28864579070,15100,15100,15100,15100,0
|
|
20250114,182600,28864579070,15100,15100,15100,15100,0
|
|
20250114,182500,28864579070,15100,15100,15100,15100,0
|
|
20250114,182400,28864579070,15100,15100,15100,15100,0
|
|
20250114,182300,28864579070,15100,15100,15100,15100,0
|
|
20250114,182200,28864579070,15100,15100,15100,15100,0
|
|
20250114,182100,28864579070,15100,15100,15100,15100,0
|
|
20250114,182000,28864579070,15100,15100,15100,15100,0
|
|
20250114,181900,28864579070,15100,15100,15100,15100,28819
|
|
20250114,181800,28864579070,15100,15100,15100,15100,0
|
|
20250114,181700,28864579070,15100,15100,15100,15100,0
|
|
20250114,181600,28864579070,15100,15100,15100,15100,0
|
|
20250114,181500,28864579070,15100,15100,15100,15100,0
|
|
20250114,181400,28864579070,15100,15100,15100,15100,0
|
|
20250114,181300,28864579070,15100,15100,15100,15100,0
|
|
20250114,181200,28864579070,15100,15100,15100,15100,0
|
|
20250114,181100,28864579070,15100,15100,15100,15100,0
|
|
20250114,181000,28864579070,15100,15100,15100,15100,0
|
|
20250114,180900,28864579070,15100,15100,15100,15100,0
|
|
20250114,180800,28864579070,15100,15100,15100,15100,0
|
|
20250114,180700,28864579070,15100,15100,15100,15100,0
|
|
20250114,180600,28864579070,15100,15100,15100,15100,0
|
|
20250114,180500,28864579070,15100,15100,15100,15100,0
|
|
20250114,180400,28864579070,15100,15100,15100,15100,0
|
|
20250114,180300,28864579070,15100,15100,15100,15100,0
|
|
20250114,180200,28864579070,15100,15100,15100,15100,0
|
|
20250114,180100,28864579070,15100,15100,15100,15100,0
|
|
20250114,180000,28864579070,15100,15100,15100,15100,0
|
|
20250114,175900,28864579070,15100,15100,15100,15100,0
|
|
20250114,175800,28864579070,15100,15100,15100,15100,0
|
|
20250114,175700,28864579070,15100,15100,15100,15100,0
|
|
20250114,175600,28864579070,15100,15100,15100,15100,0
|
|
20250114,175500,28864579070,15100,15100,15100,15100,0
|
|
20250114,175400,28864579070,15100,15100,15100,15100,0
|
|
20250114,175300,28864579070,15100,15100,15100,15100,0
|
|
20250114,175200,28864579070,15100,15100,15100,15100,0
|
|
20250114,175100,28864579070,15100,15100,15100,15100,0
|
|
20250114,175000,28864579070,15100,15100,15100,15100,0
|
|
20250114,174900,28864579070,15100,15100,15100,15100,28819
|
|
20250114,174800,28864579070,15100,15100,15100,15100,0
|
|
20250114,174700,28864579070,15100,15100,15100,15100,0
|
|
20250114,174600,28864579070,15100,15100,15100,15100,0
|
|
20250114,174500,28864579070,15100,15100,15100,15100,0
|
|
20250114,174400,28864579070,15100,15100,15100,15100,0
|
|
20250114,174300,28864579070,15100,15100,15100,15100,0
|
|
20250114,174200,28864579070,15100,15100,15100,15100,0
|
|
20250114,174100,28864579070,15100,15100,15100,15100,0
|
|
20250114,174000,28864579070,15100,15100,15100,15100,0
|
|
20250114,173900,28864579070,15100,15100,15100,15100,0
|
|
20250114,173800,28864579070,15100,15100,15100,15100,0
|
|
20250114,173700,28864579070,15100,15100,15100,15100,0
|
|
20250114,173600,28864579070,15100,15100,15100,15100,0
|
|
20250114,173500,28864579070,15100,15100,15100,15100,0
|
|
20250114,173400,28864579070,15100,15100,15100,15100,0
|
|
20250114,173300,28864579070,15100,15100,15100,15100,0
|
|
20250114,173200,28864579070,15100,15100,15100,15100,0
|
|
20250114,173100,28864579070,15100,15100,15100,15100,0
|
|
20250114,173000,28864579070,15100,15100,15100,15100,0
|
|
20250114,172900,28864579070,15100,15100,15100,15100,0
|
|
20250114,172800,28864579070,15100,15100,15100,15100,0
|
|
20250114,172700,28864579070,15100,15100,15100,15100,0
|
|
20250114,172600,28864579070,15100,15100,15100,15100,0
|
|
20250114,172500,28864579070,15100,15100,15100,15100,0
|
|
20250114,172400,28864579070,15100,15100,15100,15100,0
|
|
20250114,172300,28864579070,15100,15100,15100,15100,0
|
|
20250114,172200,28864579070,15100,15100,15100,15100,0
|
|
20250114,172100,28864579070,15100,15100,15100,15100,0
|
|
20250114,172000,28864579070,15100,15100,15100,15100,0
|
|
20250114,171900,28864579070,15100,15100,15100,15100,28819
|
|
20250114,171800,28864579070,15100,15100,15100,15100,0
|
|
20250114,171700,28864579070,15100,15100,15100,15100,0
|
|
20250114,171600,28864579070,15100,15100,15100,15100,0
|
|
20250114,171500,28864579070,15100,15100,15100,15100,0
|
|
20250114,171400,28864579070,15100,15100,15100,15100,0
|
|
20250114,171300,28864579070,15100,15100,15100,15100,0
|
|
20250114,171200,28864579070,15100,15100,15100,15100,0
|
|
20250114,171100,28864579070,15100,15100,15100,15100,0
|
|
20250114,171000,28864579070,15100,15100,15100,15100,0
|
|
20250114,170900,28864579070,15100,15100,15100,15100,0
|
|
20250114,170800,28864579070,15100,15100,15100,15100,0
|
|
20250114,170700,28864579070,15100,15100,15100,15100,0
|
|
20250114,170600,28864579070,15100,15100,15100,15100,0
|
|
20250114,170500,28864579070,15100,15100,15100,15100,0
|
|
20250114,170400,28864579070,15100,15100,15100,15100,0
|
|
20250114,170300,28864579070,15100,15100,15100,15100,0
|
|
20250114,170200,28864579070,15100,15100,15100,15100,0
|
|
20250114,170100,28864579070,15100,15100,15100,15100,0
|
|
20250114,170000,28864579070,15100,15100,15100,15100,0
|
|
20250114,165900,28864579070,15100,15100,15100,15100,0
|
|
20250114,165800,28864579070,15100,15100,15100,15100,0
|
|
20250114,165700,28864579070,15100,15100,15100,15100,0
|
|
20250114,165600,28864579070,15100,15100,15100,15100,0
|
|
20250114,165500,28864579070,15100,15100,15100,15100,0
|
|
20250114,165400,28864579070,15100,15100,15100,15100,0
|
|
20250114,165300,28864579070,15100,15100,15100,15100,0
|
|
20250114,165200,28864579070,15100,15100,15100,15100,0
|
|
20250114,165100,28864579070,15100,15100,15100,15100,0
|
|
20250114,165000,28864579070,15100,15100,15100,15100,0
|
|
20250114,164900,28864579070,15100,15100,15100,15100,28819
|
|
20250114,164800,28864579070,15100,15100,15100,15100,0
|
|
20250114,164700,28864579070,15100,15100,15100,15100,0
|
|
20250114,164600,28864579070,15100,15100,15100,15100,0
|
|
20250114,164500,28864579070,15100,15100,15100,15100,0
|
|
20250114,164400,28864579070,15100,15100,15100,15100,0
|
|
20250114,164300,28864579070,15100,15100,15100,15100,0
|
|
20250114,164200,28864579070,15100,15100,15100,15100,0
|
|
20250114,164100,28864579070,15100,15100,15100,15100,0
|
|
20250114,164000,28864579070,15100,15100,15100,15100,0
|
|
20250114,163900,28864579070,15100,15100,15100,15100,0
|
|
20250114,163800,28864579070,15100,15100,15100,15100,0
|
|
20250114,163700,28864579070,15100,15100,15100,15100,0
|
|
20250114,163600,28864579070,15100,15100,15100,15100,0
|
|
20250114,163500,28864579070,15100,15100,15100,15100,0
|
|
20250114,163400,28864579070,15100,15100,15100,15100,0
|
|
20250114,163300,28864579070,15100,15100,15100,15100,0
|
|
20250114,163200,28864579070,15100,15100,15100,15100,0
|
|
20250114,163100,28864579070,15100,15100,15100,15100,0
|
|
20250114,163000,28864579070,15100,15100,15100,15100,0
|
|
20250114,162900,28864579070,15100,15100,15100,15100,0
|
|
20250114,162800,28864579070,15100,15100,15100,15100,0
|
|
20250114,162700,28864579070,15100,15100,15100,15100,0
|
|
20250114,162600,28864579070,15100,15100,15100,15100,0
|
|
20250114,162500,28864579070,15100,15100,15100,15100,0
|
|
20250114,162400,28864579070,15100,15100,15100,15100,0
|
|
20250114,162300,28864579070,15100,15100,15100,15100,0
|
|
20250114,162200,28864579070,15100,15100,15100,15100,0
|
|
20250114,162100,28864579070,15100,15100,15100,15100,0
|
|
20250114,162000,28864579070,15100,15100,15100,15100,0
|
|
20250114,161900,28864579070,15100,15100,15100,15100,28819
|
|
20250114,161800,28864579070,15100,15100,15100,15100,0
|
|
20250114,161700,28864579070,15100,15100,15100,15100,0
|
|
20250114,161600,28864579070,15100,15100,15100,15100,0
|
|
20250114,161500,28864579070,15100,15100,15100,15100,0
|
|
20250114,161400,28864579070,15100,15100,15100,15100,0
|
|
20250114,161300,28864579070,15100,15100,15100,15100,0
|
|
20250114,161200,28864579070,15100,15100,15100,15100,0
|
|
20250114,161100,28864579070,15100,15100,15100,15100,0
|
|
20250114,161000,28864579070,15100,15100,15100,15100,0
|
|
20250114,160900,28864579070,15100,15100,15100,15100,0
|
|
20250114,160800,28864579070,15100,15100,15100,15100,0
|
|
20250114,160700,28864579070,15100,15100,15100,15100,0
|
|
20250114,160600,28864579070,15100,15100,15100,15100,0
|
|
20250114,160500,28864579070,15100,15100,15100,15100,0
|
|
20250114,160400,28864579070,15100,15100,15100,15100,0
|
|
20250114,160300,28864579070,15100,15100,15100,15100,0
|
|
20250114,160200,28864579070,15100,15100,15100,15100,0
|
|
20250114,160100,28864579070,15100,15100,15100,15100,0
|
|
20250114,160000,28864579070,15100,15100,15100,15100,0
|
|
20250114,155900,28864579070,15100,15100,15100,15100,0
|
|
20250114,155800,28864579070,15100,15100,15100,15100,0
|
|
20250114,155700,28864579070,15100,15100,15100,15100,0
|
|
20250114,155600,28864579070,15100,15100,15100,15100,0
|
|
20250114,155500,28864579070,15100,15100,15100,15100,0
|
|
20250114,155400,28864579070,15100,15100,15100,15100,0
|
|
20250114,155300,28864579070,15100,15100,15100,15100,0
|
|
20250114,155200,28864579070,15100,15100,15100,15100,0
|
|
20250114,155100,28864579070,15100,15100,15100,15100,0
|
|
20250114,155000,28864579070,15100,15100,15100,15100,0
|
|
20250114,154900,28864579070,15100,15100,15100,15100,28819
|
|
20250114,154800,28864579070,15100,15100,15100,15100,0
|
|
20250114,154700,28864579070,15100,15100,15100,15100,0
|
|
20250114,154600,28864579070,15100,15100,15100,15100,0
|
|
20250114,154500,28864579070,15100,15100,15100,15100,0
|
|
20250114,154400,28864579070,15100,15100,15100,15100,0
|
|
20250114,154300,28864579070,15100,15100,15100,15100,0
|
|
20250114,154200,28864579070,15100,15100,15100,15100,0
|
|
20250114,154100,28864579070,15100,15100,15100,15100,0
|
|
20250114,154000,28864579070,15100,15100,15100,15100,0
|
|
20250114,153900,28864579070,15100,15100,15100,15100,0
|
|
20250114,153800,28864579070,15100,15100,15100,15100,0
|
|
20250114,153700,28864579070,15100,15100,15100,15100,0
|
|
20250114,153600,28864579070,15100,15100,15100,15100,0
|
|
20250114,153500,28864579070,15100,15100,15100,15100,0
|
|
20250114,153400,28864579070,15100,15100,15100,15100,0
|
|
20250114,153300,28864579070,15100,15100,15100,15100,0
|
|
20250114,153200,28864579070,15100,15100,15100,15100,0
|
|
20250114,153100,28864579070,15100,15100,15100,15100,0
|
|
20250114,153000,28864579070,15100,15100,15100,15100,28819
|
|
20250114,152900,28429412170,15140,15140,15140,15140,0
|
|
20250114,152800,28429412170,15140,15140,15140,15140,0
|
|
20250114,152700,28429412170,15140,15140,15140,15140,0
|
|
20250114,152600,28429412170,15140,15140,15140,15140,0
|
|
20250114,152500,28429412170,15140,15140,15140,15140,0
|
|
20250114,152400,28429412170,15140,15140,15140,15140,0
|
|
20250114,152300,28429412170,15140,15140,15140,15140,0
|
|
20250114,152200,28429412170,15140,15140,15140,15140,0
|
|
20250114,152100,28429412170,15140,15140,15140,15140,0
|
|
20250114,152000,28429412170,15140,15140,15140,15140,0
|
|
20250114,151900,28429412170,15140,15150,15150,15120,7487
|
|
20250114,151800,28316052180,15150,15150,15160,15140,4477
|
|
20250114,151700,28248229360,15160,15130,15160,15110,4676
|
|
20250114,151600,28177469330,15140,15120,15140,15120,1511
|
|
20250114,151500,28154604460,15110,15140,15140,15110,4037
|
|
20250114,151400,28093568550,15140,15160,15160,15130,2908
|
|
20250114,151300,28049520240,15160,15160,15170,15150,1437
|
|
20250114,151200,28027736580,15160,15160,15170,15160,2091
|
|
20250114,151100,27996034510,15160,15150,15160,15140,5014
|
|
20250114,151000,27920071540,15150,15110,15160,15110,6723
|
|
20250114,150900,27818345080,15130,15100,15130,15100,5392
|
|
20250114,150800,27736857600,15090,15120,15130,15090,10613
|
|
20250114,150700,27576447720,15120,15130,15130,15110,3564
|
|
20250114,150600,27522557570,15130,15090,15130,15090,4101
|
|
20250114,150500,27460580930,15100,15080,15100,15060,4518
|
|
20250114,150400,27392473260,15090,15110,15110,15070,3153
|
|
20250114,150300,27344907260,15110,15120,15120,15060,7607
|
|
20250114,150200,27230082050,15120,15120,15150,15080,8788
|
|
20250114,150100,27097298760,15120,15130,15140,15100,6654
|
|
20250114,150000,26996777240,15130,15100,15140,15100,2393
|
|
20250114,145900,26960604970,15110,15130,15140,15100,6105
|
|
20250114,145800,26868292010,15140,15120,15140,15110,3689
|
|
20250114,145700,26812488960,15130,15140,15140,15110,3974
|
|
20250114,145600,26752401660,15140,15140,15150,15130,2037
|
|
20250114,145500,26721571960,15160,15160,15160,15140,1310
|
|
20250114,145400,26701728370,15140,15150,15160,15140,798
|
|
20250114,145300,26689639130,15160,15130,15170,15130,1377
|
|
20250114,145200,26668775280,15130,15140,15140,15120,1322
|
|
20250114,145100,26648779730,15130,15150,15160,15130,2029
|
|
20250114,145000,26618058100,15150,15150,15160,15120,2055
|
|
20250114,144900,26586949140,15150,15200,15200,15150,3520
|
|
20250114,144800,26533553950,15200,15190,15210,15190,3266
|
|
20250114,144700,26483917510,15190,15160,15200,15160,2364
|
|
20250114,144600,26448008020,15150,15150,15180,15120,4615
|
|
20250114,144500,26378062720,15110,15160,15160,15110,4997
|
|
20250114,144400,26302468100,15160,15140,15170,15130,2786
|
|
20250114,144300,26260238950,15140,15140,15150,15100,24436
|
|
20250114,144200,25890905590,15130,15190,15190,15120,18575
|
|
20250114,144100,25609457370,15180,15180,15180,15170,1632
|
|
20250114,144000,25584688010,15180,15180,15200,15170,3089
|
|
20250114,143900,25537778530,15180,15200,15200,15170,3997
|
|
20250114,143800,25477123830,15180,15180,15200,15180,2311
|
|
20250114,143700,25442036540,15180,15200,15200,15170,4797
|
|
20250114,143600,25369207550,15200,15260,15270,15190,10023
|
|
20250114,143500,25216630040,15280,15270,15280,15270,2141
|
|
20250114,143400,25183931120,15270,15260,15280,15260,2909
|
|
20250114,143300,25139517480,15260,15270,15270,15260,671
|
|
20250114,143200,25129276940,15270,15280,15280,15270,247
|
|
20250114,143100,25125503620,15290,15340,15340,15290,7080
|
|
20250114,143000,25017051390,15330,15300,15330,15300,1488
|
|
20250114,142900,24994260120,15310,15260,15310,15260,3315
|
|
20250114,142800,24943607970,15250,15250,15250,15240,294
|
|
20250114,142700,24939125080,15240,15250,15260,15240,696
|
|
20250114,142600,24928513190,15250,15260,15260,15240,4201
|
|
20250114,142500,24864446510,15260,15260,15270,15260,1367
|
|
20250114,142400,24843583250,15260,15270,15280,15260,3703
|
|
20250114,142300,24787043900,15270,15260,15280,15250,3775
|
|
20250114,142200,24729382940,15260,15260,15260,15230,4172
|
|
20250114,142100,24665765260,15260,15240,15270,15240,1354
|
|
20250114,142000,24645099930,15240,15240,15250,15240,122
|
|
20250114,141900,24643240120,15260,15280,15280,15240,1022
|
|
20250114,141800,24627649640,15280,15230,15300,15230,6116
|
|
20250114,141700,24534198280,15230,15210,15230,15200,1098
|
|
20250114,141600,24517501370,15210,15210,15220,15200,2285
|
|
20250114,141500,24482758430,15210,15200,15220,15190,2145
|
|
20250114,141400,24450148990,15190,15190,15200,15180,9611
|
|
20250114,141300,24304206810,15190,15220,15240,15190,3770
|
|
20250114,141200,24246885900,15220,15210,15220,15200,626
|
|
20250114,141100,24237365990,15200,15200,15220,15180,7525
|
|
20250114,141000,24123060920,15200,15220,15220,15190,4020
|
|
20250114,140900,24061950380,15220,15250,15250,15220,1965
|
|
20250114,140800,24032025380,15250,15270,15290,15230,2502
|
|
20250114,140700,23993847210,15270,15240,15270,15230,1060
|
|
20250114,140600,23977680110,15240,15240,15250,15230,1455
|
|
20250114,140500,23955507580,15240,15230,15250,15220,301
|
|
20250114,140400,23950922060,15220,15210,15230,15210,2028
|
|
20250114,140300,23920059000,15200,15190,15220,15190,2538
|
|
20250114,140200,23881486730,15200,15230,15230,15200,10528
|
|
20250114,140100,23721400100,15220,15240,15240,15220,3082
|
|
20250114,140000,23674456050,15240,15260,15260,15220,2537
|
|
20250114,135900,23635807020,15260,15260,15260,15240,939
|
|
20250114,135800,23621490700,15260,15250,15270,15250,1975
|
|
20250114,135700,23591351600,15230,15260,15270,15230,7487
|
|
20250114,135600,23477203090,15260,15270,15270,15260,3494
|
|
20250114,135500,23423882120,15260,15270,15290,15260,3566
|
|
20250114,135400,23369451620,15280,15260,15280,15240,11175
|
|
20250114,135300,23199047820,15260,15310,15310,15260,7762
|
|
20250114,135200,23080389450,15310,15310,15310,15300,1347
|
|
20250114,135100,23059772650,15310,15310,15320,15310,6223
|
|
20250114,135000,22964498220,15310,15320,15320,15310,3109
|
|
20250114,134900,22916897470,15320,15310,15320,15310,947
|
|
20250114,134800,22902394950,15310,15310,15320,15310,1406
|
|
20250114,134700,22880868480,15310,15330,15330,15310,3864
|
|
20250114,134600,22821674590,15330,15340,15340,15330,1939
|
|
20250114,134500,22791949560,15340,15340,15340,15330,911
|
|
20250114,134400,22777980680,15330,15350,15350,15330,1786
|
|
20250114,134300,22750590900,15350,15340,15360,15340,790
|
|
20250114,134200,22738466760,15360,15380,15390,15340,3954
|
|
20250114,134100,22677742190,15380,15360,15380,15360,575
|
|
20250114,134000,22668903790,15360,15360,15370,15350,787
|
|
20250114,133900,22656816370,15360,15360,15360,15330,1179
|
|
20250114,133800,22638728010,15320,15330,15350,15320,5934
|
|
20250114,133700,22547747400,15330,15330,15360,15330,2314
|
|
20250114,133600,22512268660,15330,15330,15350,15330,2228
|
|
20250114,133500,22478094090,15330,15340,15340,15310,4557
|
|
20250114,133400,22408242490,15340,15380,15380,15340,6134
|
|
20250114,133300,22314002670,15390,15380,15390,15370,1794
|
|
20250114,133200,22286410820,15380,15360,15380,15360,1112
|
|
20250114,133100,22269318730,15360,15400,15400,15360,6203
|
|
20250114,133000,22173979110,15400,15430,15430,15390,7992
|
|
20250114,132900,22050849550,15420,15420,15420,15410,1060
|
|
20250114,132800,22034505410,15420,15450,15450,15420,3790
|
|
20250114,132700,21976003460,15440,15440,15450,15430,1244
|
|
20250114,132600,21956806300,15440,15440,15440,15410,6376
|
|
20250114,132500,21858433810,15450,15450,15470,15440,3446
|
|
20250114,132400,21805181880,15450,15460,15470,15450,641
|
|
20250114,132300,21795276080,15460,15480,15480,15460,3242
|
|
20250114,132200,21745138340,15480,15500,15500,15480,873
|
|
20250114,132100,21731622440,15480,15490,15490,15480,1598
|
|
20250114,132000,21706881140,15490,15490,15500,15490,1048
|
|
20250114,131900,21690647610,15480,15480,15500,15470,2218
|
|
20250114,131800,21656291870,15480,15470,15480,15460,1238
|
|
20250114,131700,21637145960,15470,15460,15470,15460,76
|
|
20250114,131600,21635970940,15460,15450,15470,15450,377
|
|
20250114,131500,21630144890,15450,15440,15450,15430,844
|
|
20250114,131400,21617119060,15430,15440,15450,15430,519
|
|
20250114,131300,21609105380,15440,15450,15450,15430,1231
|
|
20250114,131200,21590099700,15450,15450,15450,15450,3104
|
|
20250114,131100,21542142900,15450,15460,15470,15450,1294
|
|
20250114,131000,21522137800,15460,15470,15470,15460,1132
|
|
20250114,130900,21504627340,15480,15490,15490,15470,990
|
|
20250114,130800,21489304280,15490,15500,15500,15480,873
|
|
20250114,130700,21475783860,15500,15490,15500,15490,410
|
|
20250114,130600,21469432710,15480,15490,15490,15480,750
|
|
20250114,130500,21457819800,15490,15500,15500,15490,227
|
|
20250114,130400,21454303370,15500,15490,15500,15490,439
|
|
20250114,130300,21447503010,15490,15490,15490,15470,389
|
|
20250114,130200,21441480750,15490,15480,15490,15480,229
|
|
20250114,130100,21437934660,15470,15480,15490,15470,934
|
|
20250114,130000,21423473760,15480,15490,15490,15480,1076
|
|
20250114,125900,21406811920,15500,15490,15500,15490,302
|
|
20250114,125800,21402133520,15490,15510,15510,15490,267
|
|
20250114,125700,21397994720,15510,15500,15510,15490,395
|
|
20250114,125600,21391875240,15500,15500,15500,15500,346
|
|
20250114,125500,21386512240,15490,15490,15500,15490,338
|
|
20250114,125400,21381275590,15490,15510,15510,15490,187
|
|
20250114,125300,21378377490,15510,15510,15510,15490,570
|
|
20250114,125200,21369540640,15490,15490,15510,15480,155
|
|
20250114,125100,21367140100,15500,15510,15510,15470,555
|
|
20250114,125000,21358548700,15520,15450,15530,15450,593
|
|
20250114,124900,21349375760,15460,15460,15480,15440,1466
|
|
20250114,124800,21326722200,15460,15460,15480,15440,1021
|
|
20250114,124700,21310944130,15460,15460,15470,15450,536
|
|
20250114,124600,21302658040,15460,15460,15480,15450,174
|
|
20250114,124500,21299967880,15460,15490,15490,15460,1269
|
|
20250114,124400,21280319820,15490,15490,15500,15490,362
|
|
20250114,124300,21274710640,15490,15510,15510,15490,399
|
|
20250114,124200,21268526130,15510,15520,15530,15510,494
|
|
20250114,124100,21260860050,15530,15480,15540,15470,1548
|
|
20250114,124000,21236868100,15490,15490,15490,15460,1541
|
|
20250114,123900,21213023160,15470,15460,15470,15460,768
|
|
20250114,123800,21201143890,15450,15440,15450,15430,2479
|
|
20250114,123700,21162847070,15430,15470,15470,15430,725
|
|
20250114,123600,21151649670,15470,15410,15470,15410,2374
|
|
20250114,123500,21114981030,15410,15440,15440,15400,4724
|
|
20250114,123400,21042183940,15420,15460,15470,15420,2347
|
|
20250114,123300,21005944460,15470,15480,15480,15460,1232
|
|
20250114,123200,20986883760,15470,15470,15490,15470,1411
|
|
20250114,123100,20965042690,15460,15500,15510,15440,3219
|
|
20250114,123000,20915273040,15500,15480,15530,15480,4518
|
|
20250114,122900,20845224620,15480,15480,15480,15460,747
|
|
20250114,122800,20833670850,15470,15490,15500,15460,3144
|
|
20250114,122700,20785025850,15490,15500,15500,15480,468
|
|
20250114,122600,20777776850,15500,15520,15520,15480,1782
|
|
20250114,122500,20750155500,15530,15510,15530,15500,842
|
|
20250114,122400,20737101660,15520,15510,15520,15500,775
|
|
20250114,122300,20725080710,15510,15550,15550,15500,3650
|
|
20250114,122200,20668420360,15550,15520,15550,15520,1216
|
|
20250114,122100,20649535280,15520,15510,15520,15510,290
|
|
20250114,122000,20645035600,15510,15520,15520,15500,1184
|
|
20250114,121900,20626667590,15520,15520,15530,15510,749
|
|
20250114,121800,20615047410,15520,15530,15530,15510,671
|
|
20250114,121700,20604633290,15530,15550,15550,15530,413
|
|
20250114,121600,20598214570,15550,15590,15590,15550,4307
|
|
20250114,121500,20531185310,15590,15560,15620,15560,3622
|
|
20250114,121400,20474709830,15560,15600,15600,15550,4505
|
|
20250114,121300,20404525830,15600,15610,15630,15590,3854
|
|
20250114,121200,20344369770,15620,15580,15630,15580,9747
|
|
20250114,121100,20192281850,15580,15580,15580,15560,1554
|
|
20250114,121000,20168078240,15580,15570,15590,15560,2397
|
|
20250114,120900,20130743970,15570,15550,15570,15540,3382
|
|
20250114,120800,20078125380,15550,15500,15550,15500,2650
|
|
20250114,120700,20036984150,15500,15480,15500,15480,1987
|
|
20250114,120600,20006208600,15470,15460,15480,15460,742
|
|
20250114,120500,19994734290,15470,15460,15470,15460,599
|
|
20250114,120400,19985471550,15460,15490,15500,15460,4037
|
|
20250114,120300,19922974010,15480,15470,15490,15470,1192
|
|
20250114,120200,19904522050,15470,15480,15490,15470,691
|
|
20250114,120100,19893831060,15490,15460,15490,15450,1133
|
|
20250114,120000,19876303980,15460,15460,15470,15450,490
|
|
20250114,115900,19868727960,15450,15470,15470,15450,2103
|
|
20250114,115800,19836214890,15480,15440,15490,15440,2271
|
|
20250114,115700,19801113640,15430,15410,15430,15410,2059
|
|
20250114,115600,19769370770,15410,15400,15420,15390,769
|
|
20250114,115500,19757519930,15390,15370,15390,15330,6615
|
|
20250114,115400,19655926850,15370,15370,15370,15350,1156
|
|
20250114,115300,19638166310,15370,15370,15390,15370,1440
|
|
20250114,115200,19616028100,15370,15410,15430,15370,8818
|
|
20250114,115100,19480245910,15410,15400,15420,15400,528
|
|
20250114,115000,19472112490,15400,15390,15410,15390,894
|
|
20250114,114900,19458347500,15380,15420,15420,15380,4428
|
|
20250114,114800,19390194430,15420,15400,15430,15400,503
|
|
20250114,114700,19382444870,15390,15430,15430,15390,6716
|
|
20250114,114600,19278999860,15430,15440,15450,15410,3444
|
|
20250114,114500,19225867030,15440,15430,15440,15430,803
|
|
20250114,114400,19213475370,15430,15430,15430,15420,1199
|
|
20250114,114300,19194977160,15430,15440,15450,15430,1060
|
|
20250114,114200,19178618220,15440,15450,15450,15440,1303
|
|
20250114,114100,19158494780,15450,15450,15450,15440,596
|
|
20250114,114000,19149291770,15440,15460,15460,15440,535
|
|
20250114,113900,19141027590,15450,15440,15460,15440,624
|
|
20250114,113800,19131387760,15430,15460,15470,15430,1554
|
|
20250114,113700,19107385750,15460,15470,15480,15460,1321
|
|
20250114,113600,19086954610,15470,15480,15480,15470,2392
|
|
20250114,113500,19049949160,15490,15480,15490,15480,674
|
|
20250114,113400,19039512120,15490,15480,15490,15480,954
|
|
20250114,113300,19024737280,15480,15480,15490,15470,1959
|
|
20250114,113200,18994413340,15480,15490,15490,15480,861
|
|
20250114,113100,18981083950,15500,15510,15510,15500,512
|
|
20250114,113000,18973145680,15510,15500,15510,15480,877
|
|
20250114,112900,18959550310,15490,15500,15510,15490,254
|
|
20250114,112800,18955613660,15510,15550,15550,15480,2903
|
|
20250114,112700,18910566330,15540,15510,15540,15500,2433
|
|
20250114,112600,18872790820,15500,15450,15520,15450,3764
|
|
20250114,112500,18814490730,15430,15440,15450,15430,1996
|
|
20250114,112400,18783677220,15440,15450,15450,15430,1690
|
|
20250114,112300,18757577860,15450,15470,15470,15450,1325
|
|
20250114,112200,18737094600,15470,15490,15490,15460,4217
|
|
20250114,112100,18671832190,15490,15490,15500,15490,1127
|
|
20250114,112000,18654371910,15500,15490,15500,15490,435
|
|
20250114,111900,18647631220,15480,15490,15500,15480,1730
|
|
20250114,111800,18620841480,15500,15520,15530,15490,7225
|
|
20250114,111700,18508784120,15520,15520,15530,15510,742
|
|
20250114,111600,18497272770,15520,15500,15530,15500,2140
|
|
20250114,111500,18464075020,15500,15500,15500,15490,1185
|
|
20250114,111400,18445715530,15480,15500,15500,15480,2220
|
|
20250114,111300,18411330450,15500,15490,15500,15460,5651
|
|
20250114,111200,18323859020,15500,15470,15500,15470,1900
|
|
20250114,111100,18294443790,15470,15520,15540,15470,8866
|
|
20250114,111000,18157053670,15520,15500,15530,15500,2098
|
|
20250114,110900,18124501940,15500,15540,15550,15500,7135
|
|
20250114,110800,18013721000,15540,15550,15560,15510,14190
|
|
20250114,110700,17793323120,15540,15520,15560,15490,9593
|
|
20250114,110600,17644487340,15510,15480,15520,15480,7879
|
|
20250114,110500,17522381110,15480,15470,15520,15460,21277
|
|
20250114,110400,17192846050,15470,15400,15470,15380,7518
|
|
20250114,110300,17076822140,15400,15430,15450,15400,6549
|
|
20250114,110200,16975862040,15430,15380,15430,15380,3483
|
|
20250114,110100,16922186140,15390,15380,15410,15370,4909
|
|
20250114,110000,16846648970,15380,15350,15380,15350,4304
|
|
20250114,105900,16780499550,15350,15310,15350,15300,982
|
|
20250114,105800,16765434010,15300,15340,15360,15300,1889
|
|
20250114,105700,16736477530,15350,15320,15350,15300,2084
|
|
20250114,105600,16704540710,15320,15310,15320,15290,4290
|
|
20250114,105500,16638893850,15320,15340,15370,15310,3071
|
|
20250114,105400,16591787820,15330,15300,15380,15300,6271
|
|
20250114,105300,16495476110,15300,15290,15330,15280,5277
|
|
20250114,105200,16414764280,15290,15270,15290,15260,217
|
|
20250114,105100,16411449130,15250,15300,15300,15250,7701
|
|
20250114,105000,16293809130,15300,15350,15360,15300,6156
|
|
20250114,104900,16199485890,15350,15370,15370,15350,795
|
|
20250114,104800,16187273020,15350,15370,15370,15340,2197
|
|
20250114,104700,16153547950,15370,15390,15390,15360,3061
|
|
20250114,104600,16106493980,15390,15390,15400,15370,5804
|
|
20250114,104500,16017175730,15400,15320,15400,15310,5249
|
|
20250114,104400,15936563030,15320,15340,15340,15310,5017
|
|
20250114,104300,15859648820,15340,15360,15370,15330,5600
|
|
20250114,104200,15773663780,15360,15360,15370,15350,9422
|
|
20250114,104100,15628914060,15360,15350,15370,15340,13756
|
|
20250114,104000,15417646680,15340,15240,15340,15240,10026
|
|
20250114,103900,15264218530,15250,15230,15260,15230,5318
|
|
20250114,103800,15183166560,15230,15190,15230,15190,4052
|
|
20250114,103700,15121556400,15190,15210,15220,15190,4079
|
|
20250114,103600,15059570800,15190,15190,15220,15180,8816
|
|
20250114,103500,14925612030,15190,15250,15250,15180,9718
|
|
20250114,103400,14777861910,15250,15210,15270,15210,3142
|
|
20250114,103300,14730013400,15210,15270,15280,15210,9511
|
|
20250114,103200,14585040690,15280,15290,15300,15270,2755
|
|
20250114,103100,14542932510,15290,15290,15320,15270,5103
|
|
20250114,103000,14464870610,15290,15280,15290,15250,6083
|
|
20250114,102900,14372002990,15270,15350,15350,15270,6084
|
|
20250114,102800,14278903630,15360,15360,15380,15350,2352
|
|
20250114,102700,14242777480,15350,15380,15380,15300,19748
|
|
20250114,102600,13939699930,15380,15350,15390,15340,7253
|
|
20250114,102500,13828211790,15350,15350,15390,15340,10753
|
|
20250114,102400,13662987180,15360,15250,15360,15240,13063
|
|
20250114,102300,13463108930,15250,15200,15260,15190,6494
|
|
20250114,102200,13364253020,15200,15240,15260,15200,12635
|
|
20250114,102100,13171816800,15250,15230,15250,15160,35953
|
|
20250114,102000,12625268460,15210,15310,15310,15210,22076
|
|
20250114,101900,12288650250,15280,15370,15370,15260,41238
|
|
20250114,101800,11657640840,15370,15410,15470,15370,8691
|
|
20250114,101700,11523777540,15400,15380,15420,15370,12821
|
|
20250114,101600,11326415940,15390,15370,15420,15360,13736
|
|
20250114,101500,11115075250,15380,15450,15460,15380,17242
|
|
20250114,101400,10849377140,15450,15500,15510,15430,16968
|
|
20250114,101300,10587149650,15500,15490,15520,15480,7000
|
|
20250114,101200,10478725820,15490,15580,15580,15490,14030
|
|
20250114,101100,10260886360,15570,15620,15630,15570,13154
|
|
20250114,101000,10055750370,15630,15620,15650,15610,4433
|
|
20250114,100900,9986454380,15620,15620,15640,15610,3403
|
|
20250114,100800,9933283840,15620,15630,15630,15610,2870
|
|
20250114,100700,9888460770,15630,15580,15650,15580,6894
|
|
20250114,100600,9780941370,15570,15570,15590,15550,6685
|
|
20250114,100500,9676892420,15550,15690,15690,15540,57608
|
|
20250114,100400,8777886290,15690,15740,15750,15670,6740
|
|
20250114,100300,8672031870,15730,15730,15740,15710,2571
|
|
20250114,100200,8631597470,15740,15690,15740,15680,2725
|
|
20250114,100100,8588811290,15690,15690,15700,15680,8972
|
|
20250114,100000,8448063780,15690,15690,15730,15690,8245
|
|
20250114,095900,8318592390,15690,15690,15740,15670,8702
|
|
20250114,095800,8182023750,15690,15690,15700,15680,7403
|
|
20250114,095700,8065891550,15700,15700,15740,15670,19962
|
|
20250114,095600,7752559840,15720,15770,15780,15670,21747
|
|
20250114,095500,7410591260,15780,15770,15790,15760,6893
|
|
20250114,095400,7301873450,15780,15800,15810,15770,9383
|
|
20250114,095300,7153714180,15790,15860,15860,15710,21593
|
|
20250114,095200,6812431620,15870,15910,15910,15870,4552
|
|
20250114,095100,6740103030,15920,15930,15940,15910,2951
|
|
20250114,095000,6693104660,15920,15880,15930,15880,1593
|
|
20250114,094900,6667758180,15880,15860,15890,15850,8521
|
|
20250114,094800,6532553290,15860,15910,15910,15850,12633
|
|
20250114,094700,6331892890,15910,15910,15920,15900,2427
|
|
20250114,094600,6293269290,15910,15930,15930,15900,10191
|
|
20250114,094500,6131060220,15920,15980,15980,15920,5433
|
|
20250114,094400,6044418960,15980,16030,16030,15970,4215
|
|
20250114,094300,5977060420,16030,16050,16050,16020,982
|
|
20250114,094200,5961310670,16050,16050,16070,16040,1962
|
|
20250114,094100,5929820960,16060,16060,16070,16060,1417
|
|
20250114,094000,5907062570,16060,15990,16080,15970,4877
|
|
20250114,093900,5828906940,16000,16010,16010,15990,1134
|
|
20250114,093800,5810761770,16010,15950,16010,15940,4397
|
|
20250114,093700,5740570170,15960,15970,15980,15950,7566
|
|
20250114,093600,5619841300,15980,16010,16020,15980,6113
|
|
20250114,093500,5522032060,16010,16030,16040,16000,4706
|
|
20250114,093400,5446681840,16030,16040,16050,16020,3722
|
|
20250114,093300,5387013140,16030,16080,16080,16020,2774
|
|
20250114,093200,5342491250,16080,16040,16090,16020,3839
|
|
20250114,093100,5280790790,16020,15960,16060,15960,6576
|
|
20250114,093000,5175496220,16000,15990,16030,15960,14726
|
|
20250114,092900,4940111660,15990,16000,16040,15970,6193
|
|
20250114,092800,4841056450,15990,15970,16000,15960,5778
|
|
20250114,092700,4748703890,15960,15990,16000,15960,8625
|
|
20250114,092600,4610873640,15990,16020,16040,15980,7825
|
|
20250114,092500,4485676250,16030,16020,16060,16000,6782
|
|
20250114,092400,4377032160,16010,16020,16020,15980,6939
|
|
20250114,092300,4266038840,16010,16040,16070,16000,8470
|
|
20250114,092200,4130280440,16030,16070,16080,15980,20478
|
|
20250114,092100,3802206490,16080,16120,16120,16070,5041
|
|
20250114,092000,3721104180,16120,16140,16160,16080,5722
|
|
20250114,091900,3628889830,16140,16100,16160,16090,5037
|
|
20250114,091800,3547719940,16100,16140,16170,16040,20901
|
|
20250114,091700,3211277980,16170,16140,16180,16120,9407
|
|
20250114,091600,3059448190,16130,16170,16180,16130,5600
|
|
20250114,091500,2969018840,16170,16250,16250,16170,3032
|
|
20250114,091400,2919932010,16250,16170,16280,16150,5897
|
|
20250114,091300,2824252110,16170,16340,16340,16100,28108
|
|
20250114,091200,2369621300,16220,16230,16360,16200,11628
|
|
20250114,091100,2180238240,16260,16330,16330,16210,4115
|
|
20250114,091000,2113339230,16330,16320,16350,16220,8279
|
|
20250114,090900,1978420500,16310,16300,16340,16280,5422
|
|
20250114,090800,1890065500,16290,16390,16390,16290,6243
|
|
20250114,090700,1788100770,16390,16350,16390,16350,3551
|
|
20250114,090600,1729958440,16350,16340,16370,16300,4760
|
|
20250114,090500,1652192870,16380,16390,16400,16330,5654
|
|
20250114,090400,1559603590,16390,16290,16430,16290,7479
|
|
20250114,090300,1437123180,16280,16380,16380,16280,14138
|
|
20250114,090200,1206541990,16360,16210,16370,16210,12555
|
|
20250114,090100,1001616840,16210,16310,16340,16180,15890
|
|
20250114,090000,743488670,16290,16180,16300,16170,45441
|