622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,191900,14841919380,14760,14760,14760,14760,17381
|
|
20250115,191800,14841919380,14760,14760,14760,14760,0
|
|
20250115,191700,14841919380,14760,14760,14760,14760,0
|
|
20250115,191600,14841919380,14760,14760,14760,14760,0
|
|
20250115,191500,14841919380,14760,14760,14760,14760,0
|
|
20250115,191400,14841919380,14760,14760,14760,14760,0
|
|
20250115,191300,14841919380,14760,14760,14760,14760,0
|
|
20250115,191200,14841919380,14760,14760,14760,14760,0
|
|
20250115,191100,14841919380,14760,14760,14760,14760,0
|
|
20250115,191000,14841919380,14760,14760,14760,14760,0
|
|
20250115,190900,14841919380,14760,14760,14760,14760,0
|
|
20250115,190800,14841919380,14760,14760,14760,14760,0
|
|
20250115,190700,14841919380,14760,14760,14760,14760,0
|
|
20250115,190600,14841919380,14760,14760,14760,14760,0
|
|
20250115,190500,14841919380,14760,14760,14760,14760,0
|
|
20250115,190400,14841919380,14760,14760,14760,14760,0
|
|
20250115,190300,14841919380,14760,14760,14760,14760,0
|
|
20250115,190200,14841919380,14760,14760,14760,14760,0
|
|
20250115,190100,14841919380,14760,14760,14760,14760,0
|
|
20250115,190000,14841919380,14760,14760,14760,14760,0
|
|
20250115,185900,14841919380,14760,14760,14760,14760,0
|
|
20250115,185800,14841919380,14760,14760,14760,14760,0
|
|
20250115,185700,14841919380,14760,14760,14760,14760,0
|
|
20250115,185600,14841919380,14760,14760,14760,14760,0
|
|
20250115,185500,14841919380,14760,14760,14760,14760,0
|
|
20250115,185400,14841919380,14760,14760,14760,14760,0
|
|
20250115,185300,14841919380,14760,14760,14760,14760,0
|
|
20250115,185200,14841919380,14760,14760,14760,14760,0
|
|
20250115,185100,14841919380,14760,14760,14760,14760,0
|
|
20250115,185000,14841919380,14760,14760,14760,14760,0
|
|
20250115,184900,14841919380,14760,14760,14760,14760,17381
|
|
20250115,184800,14841919380,14760,14760,14760,14760,0
|
|
20250115,184700,14841919380,14760,14760,14760,14760,0
|
|
20250115,184600,14841919380,14760,14760,14760,14760,0
|
|
20250115,184500,14841919380,14760,14760,14760,14760,0
|
|
20250115,184400,14841919380,14760,14760,14760,14760,0
|
|
20250115,184300,14841919380,14760,14760,14760,14760,0
|
|
20250115,184200,14841919380,14760,14760,14760,14760,0
|
|
20250115,184100,14841919380,14760,14760,14760,14760,0
|
|
20250115,184000,14841919380,14760,14760,14760,14760,0
|
|
20250115,183900,14841919380,14760,14760,14760,14760,0
|
|
20250115,183800,14841919380,14760,14760,14760,14760,0
|
|
20250115,183700,14841919380,14760,14760,14760,14760,0
|
|
20250115,183600,14841919380,14760,14760,14760,14760,0
|
|
20250115,183500,14841919380,14760,14760,14760,14760,0
|
|
20250115,183400,14841919380,14760,14760,14760,14760,0
|
|
20250115,183300,14841919380,14760,14760,14760,14760,0
|
|
20250115,183200,14841919380,14760,14760,14760,14760,0
|
|
20250115,183100,14841919380,14760,14760,14760,14760,0
|
|
20250115,183000,14841919380,14760,14760,14760,14760,0
|
|
20250115,182900,14841919380,14760,14760,14760,14760,0
|
|
20250115,182800,14841919380,14760,14760,14760,14760,0
|
|
20250115,182700,14841919380,14760,14760,14760,14760,0
|
|
20250115,182600,14841919380,14760,14760,14760,14760,0
|
|
20250115,182500,14841919380,14760,14760,14760,14760,0
|
|
20250115,182400,14841919380,14760,14760,14760,14760,0
|
|
20250115,182300,14841919380,14760,14760,14760,14760,0
|
|
20250115,182200,14841919380,14760,14760,14760,14760,0
|
|
20250115,182100,14841919380,14760,14760,14760,14760,0
|
|
20250115,182000,14841919380,14760,14760,14760,14760,0
|
|
20250115,181900,14841919380,14760,14760,14760,14760,17381
|
|
20250115,181800,14841919380,14760,14760,14760,14760,0
|
|
20250115,181700,14841919380,14760,14760,14760,14760,0
|
|
20250115,181600,14841919380,14760,14760,14760,14760,0
|
|
20250115,181500,14841919380,14760,14760,14760,14760,0
|
|
20250115,181400,14841919380,14760,14760,14760,14760,0
|
|
20250115,181300,14841919380,14760,14760,14760,14760,0
|
|
20250115,181200,14841919380,14760,14760,14760,14760,0
|
|
20250115,181100,14841919380,14760,14760,14760,14760,0
|
|
20250115,181000,14841919380,14760,14760,14760,14760,0
|
|
20250115,180900,14841919380,14760,14760,14760,14760,0
|
|
20250115,180800,14841919380,14760,14760,14760,14760,0
|
|
20250115,180700,14841919380,14760,14760,14760,14760,0
|
|
20250115,180600,14841919380,14760,14760,14760,14760,0
|
|
20250115,180500,14841919380,14760,14760,14760,14760,0
|
|
20250115,180400,14841919380,14760,14760,14760,14760,0
|
|
20250115,180300,14841919380,14760,14760,14760,14760,0
|
|
20250115,180200,14841919380,14760,14760,14760,14760,0
|
|
20250115,180100,14841919380,14760,14760,14760,14760,0
|
|
20250115,180000,14841919380,14760,14760,14760,14760,0
|
|
20250115,175900,14841919380,14760,14760,14760,14760,0
|
|
20250115,175800,14841919380,14760,14760,14760,14760,0
|
|
20250115,175700,14841919380,14760,14760,14760,14760,0
|
|
20250115,175600,14841919380,14760,14760,14760,14760,0
|
|
20250115,175500,14841919380,14760,14760,14760,14760,0
|
|
20250115,175400,14841919380,14760,14760,14760,14760,0
|
|
20250115,175300,14841919380,14760,14760,14760,14760,0
|
|
20250115,175200,14841919380,14760,14760,14760,14760,0
|
|
20250115,175100,14841919380,14760,14760,14760,14760,0
|
|
20250115,175000,14841919380,14760,14760,14760,14760,0
|
|
20250115,174900,14841919380,14760,14760,14760,14760,17381
|
|
20250115,174800,14841919380,14760,14760,14760,14760,0
|
|
20250115,174700,14841919380,14760,14760,14760,14760,0
|
|
20250115,174600,14841919380,14760,14760,14760,14760,0
|
|
20250115,174500,14841919380,14760,14760,14760,14760,0
|
|
20250115,174400,14841919380,14760,14760,14760,14760,0
|
|
20250115,174300,14841919380,14760,14760,14760,14760,0
|
|
20250115,174200,14841919380,14760,14760,14760,14760,0
|
|
20250115,174100,14841919380,14760,14760,14760,14760,0
|
|
20250115,174000,14841919380,14760,14760,14760,14760,0
|
|
20250115,173900,14841919380,14760,14760,14760,14760,0
|
|
20250115,173800,14841919380,14760,14760,14760,14760,0
|
|
20250115,173700,14841919380,14760,14760,14760,14760,0
|
|
20250115,173600,14841919380,14760,14760,14760,14760,0
|
|
20250115,173500,14841919380,14760,14760,14760,14760,0
|
|
20250115,173400,14841919380,14760,14760,14760,14760,0
|
|
20250115,173300,14841919380,14760,14760,14760,14760,0
|
|
20250115,173200,14841919380,14760,14760,14760,14760,0
|
|
20250115,173100,14841919380,14760,14760,14760,14760,0
|
|
20250115,173000,14841919380,14760,14760,14760,14760,0
|
|
20250115,172900,14841919380,14760,14760,14760,14760,0
|
|
20250115,172800,14841919380,14760,14760,14760,14760,0
|
|
20250115,172700,14841919380,14760,14760,14760,14760,0
|
|
20250115,172600,14841919380,14760,14760,14760,14760,0
|
|
20250115,172500,14841919380,14760,14760,14760,14760,0
|
|
20250115,172400,14841919380,14760,14760,14760,14760,0
|
|
20250115,172300,14841919380,14760,14760,14760,14760,0
|
|
20250115,172200,14841919380,14760,14760,14760,14760,0
|
|
20250115,172100,14841919380,14760,14760,14760,14760,0
|
|
20250115,172000,14841919380,14760,14760,14760,14760,0
|
|
20250115,171900,14841919380,14760,14760,14760,14760,17381
|
|
20250115,171800,14841919380,14760,14760,14760,14760,0
|
|
20250115,171700,14841919380,14760,14760,14760,14760,0
|
|
20250115,171600,14841919380,14760,14760,14760,14760,0
|
|
20250115,171500,14841919380,14760,14760,14760,14760,0
|
|
20250115,171400,14841919380,14760,14760,14760,14760,0
|
|
20250115,171300,14841919380,14760,14760,14760,14760,0
|
|
20250115,171200,14841919380,14760,14760,14760,14760,0
|
|
20250115,171100,14841919380,14760,14760,14760,14760,0
|
|
20250115,171000,14841919380,14760,14760,14760,14760,0
|
|
20250115,170900,14841919380,14760,14760,14760,14760,0
|
|
20250115,170800,14841919380,14760,14760,14760,14760,0
|
|
20250115,170700,14841919380,14760,14760,14760,14760,0
|
|
20250115,170600,14841919380,14760,14760,14760,14760,0
|
|
20250115,170500,14841919380,14760,14760,14760,14760,0
|
|
20250115,170400,14841919380,14760,14760,14760,14760,0
|
|
20250115,170300,14841919380,14760,14760,14760,14760,0
|
|
20250115,170200,14841919380,14760,14760,14760,14760,0
|
|
20250115,170100,14841919380,14760,14760,14760,14760,0
|
|
20250115,170000,14841919380,14760,14760,14760,14760,0
|
|
20250115,165900,14841919380,14760,14760,14760,14760,0
|
|
20250115,165800,14841919380,14760,14760,14760,14760,0
|
|
20250115,165700,14841919380,14760,14760,14760,14760,0
|
|
20250115,165600,14841919380,14760,14760,14760,14760,0
|
|
20250115,165500,14841919380,14760,14760,14760,14760,0
|
|
20250115,165400,14841919380,14760,14760,14760,14760,0
|
|
20250115,165300,14841919380,14760,14760,14760,14760,0
|
|
20250115,165200,14841919380,14760,14760,14760,14760,0
|
|
20250115,165100,14841919380,14760,14760,14760,14760,0
|
|
20250115,165000,14841919380,14760,14760,14760,14760,0
|
|
20250115,164900,14841919380,14760,14760,14760,14760,17381
|
|
20250115,164800,14841919380,14760,14760,14760,14760,0
|
|
20250115,164700,14841919380,14760,14760,14760,14760,0
|
|
20250115,164600,14841919380,14760,14760,14760,14760,0
|
|
20250115,164500,14841919380,14760,14760,14760,14760,0
|
|
20250115,164400,14841919380,14760,14760,14760,14760,0
|
|
20250115,164300,14841919380,14760,14760,14760,14760,0
|
|
20250115,164200,14841919380,14760,14760,14760,14760,0
|
|
20250115,164100,14841919380,14760,14760,14760,14760,0
|
|
20250115,164000,14841919380,14760,14760,14760,14760,0
|
|
20250115,163900,14841919380,14760,14760,14760,14760,0
|
|
20250115,163800,14841919380,14760,14760,14760,14760,0
|
|
20250115,163700,14841919380,14760,14760,14760,14760,0
|
|
20250115,163600,14841919380,14760,14760,14760,14760,0
|
|
20250115,163500,14841919380,14760,14760,14760,14760,0
|
|
20250115,163400,14841919380,14760,14760,14760,14760,0
|
|
20250115,163300,14841919380,14760,14760,14760,14760,0
|
|
20250115,163200,14841919380,14760,14760,14760,14760,0
|
|
20250115,163100,14841919380,14760,14760,14760,14760,0
|
|
20250115,163000,14841919380,14760,14760,14760,14760,0
|
|
20250115,162900,14841919380,14760,14760,14760,14760,0
|
|
20250115,162800,14841919380,14760,14760,14760,14760,0
|
|
20250115,162700,14841919380,14760,14760,14760,14760,0
|
|
20250115,162600,14841919380,14760,14760,14760,14760,0
|
|
20250115,162500,14841919380,14760,14760,14760,14760,0
|
|
20250115,162400,14841919380,14760,14760,14760,14760,0
|
|
20250115,162300,14841919380,14760,14760,14760,14760,0
|
|
20250115,162200,14841919380,14760,14760,14760,14760,0
|
|
20250115,162100,14841919380,14760,14760,14760,14760,0
|
|
20250115,162000,14841919380,14760,14760,14760,14760,0
|
|
20250115,161900,14841919380,14760,14760,14760,14760,17381
|
|
20250115,161800,14841919380,14760,14760,14760,14760,0
|
|
20250115,161700,14841919380,14760,14760,14760,14760,0
|
|
20250115,161600,14841919380,14760,14760,14760,14760,0
|
|
20250115,161500,14841919380,14760,14760,14760,14760,0
|
|
20250115,161400,14841919380,14760,14760,14760,14760,0
|
|
20250115,161300,14841919380,14760,14760,14760,14760,0
|
|
20250115,161200,14841919380,14760,14760,14760,14760,0
|
|
20250115,161100,14841919380,14760,14760,14760,14760,0
|
|
20250115,161000,14841919380,14760,14760,14760,14760,0
|
|
20250115,160900,14841919380,14760,14760,14760,14760,0
|
|
20250115,160800,14841919380,14760,14760,14760,14760,0
|
|
20250115,160700,14841919380,14760,14760,14760,14760,0
|
|
20250115,160600,14841919380,14760,14760,14760,14760,0
|
|
20250115,160500,14841919380,14760,14760,14760,14760,0
|
|
20250115,160400,14841919380,14760,14760,14760,14760,0
|
|
20250115,160300,14841919380,14760,14760,14760,14760,0
|
|
20250115,160200,14841919380,14760,14760,14760,14760,0
|
|
20250115,160100,14841919380,14760,14760,14760,14760,0
|
|
20250115,160000,14841919380,14760,14760,14760,14760,0
|
|
20250115,155900,14841919380,14760,14760,14760,14760,0
|
|
20250115,155800,14841919380,14760,14760,14760,14760,0
|
|
20250115,155700,14841919380,14760,14760,14760,14760,0
|
|
20250115,155600,14841919380,14760,14760,14760,14760,0
|
|
20250115,155500,14841919380,14760,14760,14760,14760,0
|
|
20250115,155400,14841919380,14760,14760,14760,14760,0
|
|
20250115,155300,14841919380,14760,14760,14760,14760,0
|
|
20250115,155200,14841919380,14760,14760,14760,14760,0
|
|
20250115,155100,14841919380,14760,14760,14760,14760,0
|
|
20250115,155000,14841919380,14760,14760,14760,14760,0
|
|
20250115,154900,14841919380,14760,14760,14760,14760,17381
|
|
20250115,154800,14841919380,14760,14760,14760,14760,0
|
|
20250115,154700,14841919380,14760,14760,14760,14760,0
|
|
20250115,154600,14841919380,14760,14760,14760,14760,0
|
|
20250115,154500,14841919380,14760,14760,14760,14760,0
|
|
20250115,154400,14841919380,14760,14760,14760,14760,0
|
|
20250115,154300,14841919380,14760,14760,14760,14760,0
|
|
20250115,154200,14841919380,14760,14760,14760,14760,0
|
|
20250115,154100,14841919380,14760,14760,14760,14760,0
|
|
20250115,154000,14841919380,14760,14760,14760,14760,0
|
|
20250115,153900,14841919380,14760,14760,14760,14760,0
|
|
20250115,153800,14841919380,14760,14760,14760,14760,0
|
|
20250115,153700,14841919380,14760,14760,14760,14760,0
|
|
20250115,153600,14841919380,14760,14760,14760,14760,0
|
|
20250115,153500,14841919380,14760,14760,14760,14760,0
|
|
20250115,153400,14841919380,14760,14760,14760,14760,0
|
|
20250115,153300,14841919380,14760,14760,14760,14760,0
|
|
20250115,153200,14841919380,14760,14760,14760,14760,0
|
|
20250115,153100,14841919380,14760,14760,14760,14760,0
|
|
20250115,153000,14841919380,14760,14760,14760,14760,17381
|
|
20250115,152900,14585375820,14840,14840,14840,14840,0
|
|
20250115,152800,14585375820,14840,14840,14840,14840,0
|
|
20250115,152700,14585375820,14840,14840,14840,14840,0
|
|
20250115,152600,14585375820,14840,14840,14840,14840,0
|
|
20250115,152500,14585375820,14840,14840,14840,14840,0
|
|
20250115,152400,14585375820,14840,14840,14840,14840,0
|
|
20250115,152300,14585375820,14840,14840,14840,14840,0
|
|
20250115,152200,14585375820,14840,14840,14840,14840,0
|
|
20250115,152100,14585375820,14840,14840,14840,14840,0
|
|
20250115,152000,14585375820,14840,14840,14840,14840,0
|
|
20250115,151900,14585375820,14840,14860,14870,14810,5550
|
|
20250115,151800,14503008860,14860,14860,14870,14830,2544
|
|
20250115,151700,14465242230,14860,14860,14880,14840,2994
|
|
20250115,151600,14420751500,14860,14870,14870,14850,2264
|
|
20250115,151500,14387112750,14870,14870,14880,14860,428
|
|
20250115,151400,14380747250,14860,14860,14870,14860,1782
|
|
20250115,151300,14354261020,14860,14860,14870,14830,3201
|
|
20250115,151200,14306723430,14860,14840,14860,14840,796
|
|
20250115,151100,14294902820,14850,14840,14860,14840,1879
|
|
20250115,151000,14267011110,14840,14840,14850,14840,817
|
|
20250115,150900,14254881410,14850,14850,14850,14840,619
|
|
20250115,150800,14245692410,14850,14840,14850,14830,263
|
|
20250115,150700,14241790420,14830,14830,14850,14820,1125
|
|
20250115,150600,14225102570,14820,14820,14840,14810,3649
|
|
20250115,150500,14171006270,14810,14800,14820,14790,1341
|
|
20250115,150400,14151147470,14800,14810,14810,14780,3900
|
|
20250115,150300,14093417050,14810,14820,14830,14810,2482
|
|
20250115,150200,14056636820,14820,14830,14830,14820,1970
|
|
20250115,150100,14027440890,14830,14840,14840,14820,976
|
|
20250115,150000,14012969500,14820,14830,14850,14820,549
|
|
20250115,145900,14004825450,14850,14890,14890,14820,3615
|
|
20250115,145800,13951056960,14880,14840,14880,14840,2269
|
|
20250115,145700,13917312980,14850,14800,14850,14800,3176
|
|
20250115,145600,13870200670,14800,14810,14820,14790,2228
|
|
20250115,145500,13837220230,14810,14800,14810,14790,602
|
|
20250115,145400,13828305970,14800,14810,14810,14790,1079
|
|
20250115,145300,13812341540,14810,14780,14810,14760,4287
|
|
20250115,145200,13748915550,14780,14800,14810,14760,8880
|
|
20250115,145100,13617666840,14810,14820,14820,14810,866
|
|
20250115,145000,13604839000,14820,14830,14830,14820,1335
|
|
20250115,144900,13585047920,14830,14820,14830,14820,800
|
|
20250115,144800,13573185560,14830,14820,14830,14820,1330
|
|
20250115,144700,13553470130,14820,14820,14830,14810,1093
|
|
20250115,144600,13537269170,14840,14820,14840,14810,313
|
|
20250115,144500,13532627270,14830,14830,14830,14790,3865
|
|
20250115,144400,13475412620,14830,14800,14830,14780,5303
|
|
20250115,144300,13396972400,14800,14800,14810,14780,3472
|
|
20250115,144200,13345604440,14780,14820,14820,14780,8897
|
|
20250115,144100,13213938800,14820,14840,14860,14810,3208
|
|
20250115,144000,13166382740,14840,14880,14890,14840,1206
|
|
20250115,143900,13148474700,14890,14850,14890,14850,1077
|
|
20250115,143800,13132466160,14860,14870,14900,14840,2782
|
|
20250115,143700,13091124870,14880,14830,14880,14810,5460
|
|
20250115,143600,13010105000,14830,14890,14890,14830,3870
|
|
20250115,143500,12952613550,14890,14910,14920,14870,698
|
|
20250115,143400,12942213880,14910,14930,14930,14910,893
|
|
20250115,143300,12928894160,14920,14890,14930,14890,2502
|
|
20250115,143200,12891578210,14890,14890,14900,14860,6225
|
|
20250115,143100,12798921910,14890,14910,14910,14890,3328
|
|
20250115,143000,12749316330,14910,14910,14930,14910,1357
|
|
20250115,142900,12729083090,14910,14950,14960,14910,4134
|
|
20250115,142800,12667359950,14950,14970,14980,14950,939
|
|
20250115,142700,12653302860,14950,14960,14970,14950,4211
|
|
20250115,142600,12590334560,14970,14960,14980,14960,926
|
|
20250115,142500,12576481190,14960,14990,15000,14960,2990
|
|
20250115,142400,12531674930,14990,15000,15010,14990,503
|
|
20250115,142300,12524132520,15000,15000,15020,14990,2417
|
|
20250115,142200,12487868830,15000,14990,15010,14990,1551
|
|
20250115,142100,12464600400,14990,14980,14990,14970,2303
|
|
20250115,142000,12430100540,14980,14960,15000,14960,5519
|
|
20250115,141900,12347481580,14970,14920,14980,14820,6860
|
|
20250115,141800,12245259960,14940,14990,14990,14910,8249
|
|
20250115,141700,12121874560,14990,15010,15010,14990,2075
|
|
20250115,141600,12090746450,15020,15010,15020,15010,268
|
|
20250115,141500,12086723740,15010,15000,15010,15000,774
|
|
20250115,141400,12075111470,15000,15040,15040,15000,9467
|
|
20250115,141300,11933017260,15040,15050,15050,15040,691
|
|
20250115,141200,11922621600,15050,15050,15060,15050,474
|
|
20250115,141100,11915487890,15040,15050,15060,15040,2305
|
|
20250115,141000,11880806070,15050,15070,15070,15050,2329
|
|
20250115,140900,11845729810,15080,15090,15090,15060,2533
|
|
20250115,140800,11807546080,15090,15080,15090,15080,483
|
|
20250115,140700,11800257660,15080,15100,15100,15080,1167
|
|
20250115,140600,11782647740,15100,15090,15100,15090,630
|
|
20250115,140500,11773136360,15090,15090,15090,15090,143
|
|
20250115,140400,11770978490,15100,15100,15110,15100,1254
|
|
20250115,140300,11752041860,15100,15100,15100,15100,785
|
|
20250115,140200,11740188360,15090,15090,15100,15090,768
|
|
20250115,140100,11728597190,15090,15090,15100,15090,294
|
|
20250115,140000,11724160140,15100,15090,15100,15080,235
|
|
20250115,135900,11720614310,15100,15080,15100,15080,388
|
|
20250115,135800,11714763050,15100,15090,15100,15090,621
|
|
20250115,135700,11705392150,15090,15100,15110,15090,487
|
|
20250115,135600,11698038350,15080,15070,15080,15070,992
|
|
20250115,135500,11683080530,15070,15060,15080,15060,712
|
|
20250115,135400,11672352670,15060,15050,15090,15050,1139
|
|
20250115,135300,11655197790,15060,15100,15110,15060,3659
|
|
20250115,135200,11600007470,15110,15110,15120,15110,669
|
|
20250115,135100,11589898020,15120,15120,15120,15120,1037
|
|
20250115,135000,11574218580,15110,15110,15110,15110,337
|
|
20250115,134900,11569126510,15110,15090,15120,15090,1563
|
|
20250115,134800,11545528820,15100,15100,15100,15100,109
|
|
20250115,134700,11543882920,15100,15080,15100,15080,194
|
|
20250115,134600,11540956080,15090,15060,15090,15060,223
|
|
20250115,134500,11537595410,15060,15070,15080,15040,3621
|
|
20250115,134400,11483060090,15070,15090,15090,15070,1860
|
|
20250115,134300,11455018720,15090,15100,15110,15090,1935
|
|
20250115,134200,11425809490,15110,15120,15120,15100,5032
|
|
20250115,134100,11349791650,15130,15130,15130,15130,336
|
|
20250115,134000,11344707970,15120,15140,15140,15120,544
|
|
20250115,133900,11336481000,15120,15130,15140,15120,62
|
|
20250115,133800,11335542960,15130,15120,15130,15120,321
|
|
20250115,133700,11330687460,15120,15120,15130,15120,206
|
|
20250115,133600,11327571390,15130,15130,15130,15120,180
|
|
20250115,133500,11324848560,15130,15110,15130,15110,101
|
|
20250115,133400,11323320450,15110,15130,15130,15100,656
|
|
20250115,133300,11313404900,15140,15120,15140,15110,222
|
|
20250115,133200,11310048590,15110,15120,15120,15110,555
|
|
20250115,133100,11301660530,15120,15120,15120,15120,22
|
|
20250115,133000,11301327890,15110,15110,15110,15100,946
|
|
20250115,132900,11287042680,15110,15110,15110,15100,783
|
|
20250115,132800,11275216030,15110,15100,15110,15100,309
|
|
20250115,132700,11270548190,15110,15120,15120,15100,981
|
|
20250115,132600,11255728760,15120,15120,15120,15110,313
|
|
20250115,132500,11250998310,15120,15100,15120,15100,190
|
|
20250115,132400,11248125710,15100,15100,15100,15100,466
|
|
20250115,132300,11241089110,15100,15100,15120,15090,1923
|
|
20250115,132200,11212065270,15100,15140,15140,15100,4019
|
|
20250115,132100,11151332700,15140,15130,15140,15120,634
|
|
20250115,132000,11141739500,15120,15140,15140,15120,2313
|
|
20250115,131900,11106738870,15130,15120,15140,15120,867
|
|
20250115,131800,11093615150,15120,15100,15120,15100,293
|
|
20250115,131700,11089189500,15110,15110,15110,15110,291
|
|
20250115,131600,11084792490,15100,15090,15100,15090,3552
|
|
20250115,131500,11031184400,15090,15120,15120,15090,6110
|
|
20250115,131400,10938873480,15120,15150,15160,15120,5644
|
|
20250115,131300,10853443010,15150,15150,15150,15140,394
|
|
20250115,131200,10847475060,15140,15160,15160,15140,1281
|
|
20250115,131100,10828066670,15160,15180,15180,15160,956
|
|
20250115,131000,10813565590,15200,15210,15210,15160,1391
|
|
20250115,130900,10792447580,15210,15210,15210,15210,124
|
|
20250115,130800,10790561540,15210,15230,15270,15210,526
|
|
20250115,130700,10782544840,15270,15210,15270,15210,305
|
|
20250115,130600,10777890270,15210,15170,15270,15170,946
|
|
20250115,130500,10763452940,15220,15180,15250,15160,1629
|
|
20250115,130400,10738655380,15170,15180,15180,15160,636
|
|
20250115,130300,10729006240,15190,15210,15210,15180,324
|
|
20250115,130200,10724085410,15190,15180,15190,15180,218
|
|
20250115,130100,10720776160,15190,15220,15220,15190,1334
|
|
20250115,130000,10700493820,15220,15200,15220,15190,302
|
|
20250115,125900,10695903410,15190,15180,15190,15180,192
|
|
20250115,125800,10692987660,15190,15190,15190,15190,322
|
|
20250115,125700,10688096480,15190,15160,15200,15160,619
|
|
20250115,125600,10678696380,15160,15150,15160,15130,2078
|
|
20250115,125500,10647229330,15150,15150,15150,15150,253
|
|
20250115,125400,10643396380,15140,15150,15160,15140,629
|
|
20250115,125300,10633870260,15160,15150,15170,15140,1383
|
|
20250115,125200,10612915630,15150,15170,15170,15150,1179
|
|
20250115,125100,10595043160,15160,15180,15190,15160,1133
|
|
20250115,125000,10577853900,15180,15200,15200,15180,992
|
|
20250115,124900,10562784820,15200,15230,15230,15200,762
|
|
20250115,124800,10551195670,15230,15220,15230,15220,247
|
|
20250115,124700,10547434810,15200,15200,15220,15200,267
|
|
20250115,124600,10543374650,15190,15200,15200,15190,387
|
|
20250115,124500,10537494120,15190,15170,15190,15170,91
|
|
20250115,124400,10536113610,15170,15160,15170,15160,225
|
|
20250115,124300,10532701890,15160,15210,15210,15160,3057
|
|
20250115,124200,10486315690,15210,15210,15210,15200,597
|
|
20250115,124100,10477237200,15220,15230,15240,15210,1319
|
|
20250115,124000,10457153200,15230,15240,15240,15230,60
|
|
20250115,123900,10456239060,15240,15250,15250,15240,13
|
|
20250115,123800,10456040820,15250,15260,15260,15240,764
|
|
20250115,123700,10444388270,15270,15270,15270,15220,1838
|
|
20250115,123600,10416372650,15260,15260,15300,15260,774
|
|
20250115,123500,10404554550,15270,15300,15300,15270,1035
|
|
20250115,123400,10388736040,15300,15290,15310,15290,1609
|
|
20250115,123300,10364120050,15300,15280,15300,15270,2752
|
|
20250115,123200,10322070980,15280,15260,15280,15210,1672
|
|
20250115,123100,10296549930,15210,15220,15270,15210,1868
|
|
20250115,123000,10268064170,15220,15230,15250,15150,2554
|
|
20250115,122900,10229231490,15230,15260,15270,15230,1311
|
|
20250115,122800,10209229920,15250,15260,15260,15230,6795
|
|
20250115,122700,10105628760,15270,15280,15290,15260,3763
|
|
20250115,122600,10048130570,15270,15250,15270,15240,4961
|
|
20250115,122500,9972410840,15240,15250,15250,15240,934
|
|
20250115,122400,9958167680,15250,15240,15250,15240,1473
|
|
20250115,122300,9935711280,15240,15250,15250,15240,1901
|
|
20250115,122200,9906737250,15240,15200,15240,15200,2518
|
|
20250115,122100,9868401790,15200,15220,15220,15200,1099
|
|
20250115,122000,9851684210,15220,15180,15220,15160,3113
|
|
20250115,121900,9804350440,15180,15180,15190,15150,625
|
|
20250115,121800,9794865790,15170,15170,15170,15170,510
|
|
20250115,121700,9787129090,15170,15200,15200,15170,1222
|
|
20250115,121600,9768572490,15200,15200,15200,15180,1224
|
|
20250115,121500,9749974860,15200,15200,15210,15200,1497
|
|
20250115,121400,9727217550,15200,15180,15200,15180,194
|
|
20250115,121300,9724271080,15190,15190,15210,15180,4937
|
|
20250115,121200,9649241600,15190,15110,15200,15110,5488
|
|
20250115,121100,9566079170,15120,15110,15120,15100,1024
|
|
20250115,121000,9550610430,15110,15110,15110,15110,172
|
|
20250115,120900,9548011510,15120,15120,15120,15120,51
|
|
20250115,120800,9547240390,15120,15120,15130,15120,1425
|
|
20250115,120700,9525685400,15120,15110,15140,15110,1794
|
|
20250115,120600,9498545910,15110,15130,15130,15110,196
|
|
20250115,120500,9495582390,15130,15110,15130,15080,2163
|
|
20250115,120400,9462912730,15120,15070,15120,15070,589
|
|
20250115,120300,9454017750,15060,15080,15080,15060,1125
|
|
20250115,120200,9437069930,15070,15070,15100,15070,1195
|
|
20250115,120100,9419061010,15060,15070,15070,15060,401
|
|
20250115,120000,9413021670,15060,15080,15080,15060,728
|
|
20250115,115900,9402053130,15080,15100,15100,15080,398
|
|
20250115,115800,9396050910,15100,15090,15100,15080,458
|
|
20250115,115700,9389140590,15100,15110,15110,15090,747
|
|
20250115,115600,9377861850,15090,15120,15120,15090,37
|
|
20250115,115500,9377303410,15120,15130,15130,15090,2283
|
|
20250115,115400,9342808370,15130,15130,15140,15130,647
|
|
20250115,115300,9333016700,15130,15150,15150,15130,762
|
|
20250115,115200,9321479550,15140,15120,15150,15120,2228
|
|
20250115,115100,9287768450,15130,15100,15130,15100,397
|
|
20250115,115000,9281769990,15090,15100,15100,15090,1206
|
|
20250115,114900,9263567850,15100,15100,15130,15100,542
|
|
20250115,114800,9255376760,15100,15090,15100,15090,214
|
|
20250115,114700,9252145640,15090,15090,15090,15080,658
|
|
20250115,114600,9242217110,15090,15110,15110,15090,284
|
|
20250115,114500,9237929840,15100,15100,15120,15100,365
|
|
20250115,114400,9232417660,15120,15120,15130,15100,142
|
|
20250115,114300,9230272610,15100,15120,15120,15100,1248
|
|
20250115,114200,9211422800,15110,15050,15110,15050,693
|
|
20250115,114100,9200974890,15050,15110,15110,15050,610
|
|
20250115,114000,9191776310,15120,15140,15140,15120,574
|
|
20250115,113900,9183088160,15160,15120,15160,15120,95
|
|
20250115,113800,9181650660,15120,15100,15120,15100,1062
|
|
20250115,113700,9165613730,15100,15130,15130,15100,1977
|
|
20250115,113600,9135749770,15140,15060,15180,15060,2077
|
|
20250115,113500,9104333690,15020,15030,15050,15020,1081
|
|
20250115,113400,9088079610,15030,15020,15030,15000,1096
|
|
20250115,113300,9071628890,15030,15020,15030,15010,791
|
|
20250115,113200,9059752010,15020,15010,15020,15000,798
|
|
20250115,113100,9047772240,15010,15000,15020,15000,492
|
|
20250115,113000,9040386850,15020,15000,15020,14990,752
|
|
20250115,112900,9029101990,15000,15030,15030,14990,5131
|
|
20250115,112800,8952142520,15020,15020,15040,15000,3915
|
|
20250115,112700,8893367420,15000,15040,15060,15000,3895
|
|
20250115,112600,8834910460,15050,15060,15060,15030,431
|
|
20250115,112500,8828426690,15040,15090,15090,15020,1986
|
|
20250115,112400,8798544640,15090,15090,15090,15060,937
|
|
20250115,112300,8784422420,15090,15100,15100,15080,382
|
|
20250115,112200,8778657990,15100,15110,15110,15090,462
|
|
20250115,112100,8771681360,15110,15110,15110,15110,189
|
|
20250115,112000,8768825570,15110,15100,15110,15100,1316
|
|
20250115,111900,8748943720,15100,15110,15120,15100,2676
|
|
20250115,111800,8708503200,15120,15130,15130,15110,570
|
|
20250115,111700,8699888750,15130,15140,15150,15120,1140
|
|
20250115,111600,8682641880,15100,15010,15100,15010,1760
|
|
20250115,111500,8656140200,15010,15050,15050,15010,2430
|
|
20250115,111400,8619622230,15030,15010,15040,15010,2070
|
|
20250115,111300,8588516120,15010,15040,15040,15010,2403
|
|
20250115,111200,8552410920,15040,15060,15060,15040,557
|
|
20250115,111100,8544030750,15050,15060,15070,15040,2798
|
|
20250115,111000,8501916510,15070,15080,15090,15070,1426
|
|
20250115,110900,8480420840,15080,15090,15090,15080,1971
|
|
20250115,110800,8450695700,15080,15100,15100,15080,2877
|
|
20250115,110700,8407284360,15110,15130,15140,15110,396
|
|
20250115,110600,8401294310,15130,15110,15130,15100,1258
|
|
20250115,110500,8382295040,15110,15100,15110,15100,620
|
|
20250115,110400,8372931520,15100,15090,15100,15090,596
|
|
20250115,110300,8363933230,15080,15120,15130,15080,2944
|
|
20250115,110200,8319480650,15140,15130,15140,15110,566
|
|
20250115,110100,8310921490,15130,15120,15130,15110,696
|
|
20250115,110000,8300401000,15120,15110,15120,15110,172
|
|
20250115,105900,8297801970,15110,15120,15120,15110,1228
|
|
20250115,105800,8279240250,15120,15170,15170,15120,860
|
|
20250115,105700,8266222610,15170,15170,15170,15160,1417
|
|
20250115,105600,8244728770,15170,15190,15190,15170,768
|
|
20250115,105500,8233071220,15190,15180,15200,15160,743
|
|
20250115,105400,8221785940,15190,15160,15200,15120,2144
|
|
20250115,105300,8189232390,15160,15120,15160,15110,2382
|
|
20250115,105200,8153212540,15130,15110,15130,15110,572
|
|
20250115,105100,8144569520,15110,15110,15110,15100,495
|
|
20250115,105000,8137092940,15100,15100,15120,15100,579
|
|
20250115,104900,8128346390,15100,15100,15100,15090,1148
|
|
20250115,104800,8111014070,15100,15110,15110,15100,1069
|
|
20250115,104700,8094871780,15110,15100,15120,15100,582
|
|
20250115,104600,8086080660,15100,15110,15110,15100,467
|
|
20250115,104500,8079025210,15100,15140,15150,15100,1674
|
|
20250115,104400,8053715100,15150,15150,15160,15140,509
|
|
20250115,104300,8046003700,15160,15110,15160,15110,1090
|
|
20250115,104200,8029504410,15110,15100,15120,15100,728
|
|
20250115,104100,8018508920,15100,15130,15130,15100,1872
|
|
20250115,104000,7990222130,15130,15120,15130,15100,1196
|
|
20250115,103900,7972142050,15120,15110,15140,15090,1768
|
|
20250115,103800,7945431900,15100,15110,15140,15070,2997
|
|
20250115,103700,7900228640,15090,15160,15160,15090,8365
|
|
20250115,103600,7773730760,15160,15200,15210,15160,4537
|
|
20250115,103500,7704852430,15220,15200,15220,15190,995
|
|
20250115,103400,7689731820,15190,15200,15200,15190,631
|
|
20250115,103300,7680146240,15200,15190,15200,15180,1195
|
|
20250115,103200,7661994270,15180,15220,15220,15180,3644
|
|
20250115,103100,7606604260,15220,15220,15230,15210,1154
|
|
20250115,103000,7589042170,15220,15250,15250,15220,1370
|
|
20250115,102900,7568176400,15260,15260,15260,15240,374
|
|
20250115,102800,7562474020,15270,15270,15280,15230,2548
|
|
20250115,102700,7523616490,15290,15280,15300,15280,499
|
|
20250115,102600,7515984820,15280,15220,15280,15220,1690
|
|
20250115,102500,7490219090,15220,15240,15240,15200,4495
|
|
20250115,102400,7421817200,15250,15270,15270,15240,1832
|
|
20250115,102300,7393872660,15270,15300,15300,15260,1414
|
|
20250115,102200,7372265460,15300,15310,15310,15290,988
|
|
20250115,102100,7357149450,15330,15340,15340,15310,3914
|
|
20250115,102000,7297155010,15340,15350,15350,15320,820
|
|
20250115,101900,7284571330,15350,15340,15360,15310,4878
|
|
20250115,101800,7209783630,15350,15320,15350,15320,2728
|
|
20250115,101700,7167929310,15320,15320,15330,15310,1118
|
|
20250115,101600,7150804320,15310,15280,15320,15270,719
|
|
20250115,101500,7139811750,15290,15290,15300,15280,489
|
|
20250115,101400,7132334330,15290,15220,15290,15220,995
|
|
20250115,101300,7117138270,15220,15250,15270,15200,1964
|
|
20250115,101200,7087225680,15250,15250,15250,15240,362
|
|
20250115,101100,7081707650,15240,15210,15250,15210,642
|
|
20250115,101000,7071930000,15220,15210,15220,15200,822
|
|
20250115,100900,7059424990,15210,15220,15230,15210,1721
|
|
20250115,100800,7033240790,15240,15250,15260,15230,1516
|
|
20250115,100700,7010133020,15250,15290,15290,15250,1237
|
|
20250115,100600,6991253800,15290,15250,15300,15250,1288
|
|
20250115,100500,6971602840,15250,15240,15250,15230,1564
|
|
20250115,100400,6947774000,15240,15230,15240,15220,713
|
|
20250115,100300,6936916290,15230,15230,15240,15220,1828
|
|
20250115,100200,6909075570,15230,15240,15250,15230,244
|
|
20250115,100100,6905357810,15240,15230,15240,15210,1827
|
|
20250115,100000,6877548100,15220,15250,15260,15220,4347
|
|
20250115,095900,6811319260,15250,15280,15300,15250,2414
|
|
20250115,095800,6774474960,15290,15330,15330,15250,4802
|
|
20250115,095700,6701132220,15370,15370,15370,15290,8375
|
|
20250115,095600,6572681220,15380,15400,15400,15350,4252
|
|
20250115,095500,6507296940,15400,15380,15410,15360,11280
|
|
20250115,095400,6333691730,15380,15330,15400,15330,11911
|
|
20250115,095300,6150656410,15330,15340,15370,15310,12520
|
|
20250115,095200,5958508450,15330,15250,15350,15250,8824
|
|
20250115,095100,5823415480,15250,15290,15290,15250,4032
|
|
20250115,095000,5761836540,15290,15320,15320,15250,5754
|
|
20250115,094900,5673844700,15320,15250,15320,15210,7113
|
|
20250115,094800,5565114010,15250,15210,15270,15200,13455
|
|
20250115,094700,5360166760,15230,15220,15250,15200,4011
|
|
20250115,094600,5299087460,15220,15210,15220,15180,5702
|
|
20250115,094500,5212405760,15200,15180,15210,15150,7618
|
|
20250115,094400,5096688770,15180,15160,15180,15160,1824
|
|
20250115,094300,5069022880,15160,15170,15170,15150,1217
|
|
20250115,094200,5050577760,15160,15100,15170,15090,2625
|
|
20250115,094100,5010868730,15090,15080,15120,15080,1055
|
|
20250115,094000,4994943090,15080,15070,15080,15060,1137
|
|
20250115,093900,4977807770,15060,15070,15080,15060,3060
|
|
20250115,093800,4931693410,15090,15120,15120,15080,1713
|
|
20250115,093700,4905844570,15100,15140,15140,15100,1146
|
|
20250115,093600,4888517340,15140,15140,15140,15120,1079
|
|
20250115,093500,4872189300,15140,15120,15140,15100,1429
|
|
20250115,093400,4850586550,15120,15090,15130,15090,3224
|
|
20250115,093300,4801917880,15090,15090,15110,15080,3443
|
|
20250115,093200,4749968350,15100,15100,15100,15090,1173
|
|
20250115,093100,4732259330,15100,15140,15140,15060,13886
|
|
20250115,093000,4522705340,15140,15140,15170,15130,3231
|
|
20250115,092900,4473786700,15140,15190,15190,15140,1750
|
|
20250115,092800,4447264330,15190,15190,15200,15170,2350
|
|
20250115,092700,4411567520,15190,15200,15210,15160,3547
|
|
20250115,092600,4357699290,15200,15210,15220,15200,3003
|
|
20250115,092500,4312029950,15210,15250,15270,15210,4038
|
|
20250115,092400,4250473140,15240,15240,15260,15200,916
|
|
20250115,092300,4236536510,15210,15200,15210,15140,4776
|
|
20250115,092200,4164111360,15190,15230,15230,15180,3478
|
|
20250115,092100,4111227130,15230,15220,15260,15220,4841
|
|
20250115,092000,4037450180,15220,15200,15220,15160,4777
|
|
20250115,091900,3964887200,15200,15280,15280,15150,19328
|
|
20250115,091800,3670613090,15280,15310,15320,15280,8980
|
|
20250115,091700,3533229620,15310,15330,15360,15290,10603
|
|
20250115,091600,3370776460,15330,15340,15360,15300,10773
|
|
20250115,091500,3205600050,15320,15250,15350,15230,17387
|
|
20250115,091400,2939836240,15250,15240,15290,15210,6616
|
|
20250115,091300,2838965380,15250,15270,15280,15230,8907
|
|
20250115,091200,2703046630,15270,15230,15290,15210,15543
|
|
20250115,091100,2465842800,15220,15160,15240,15160,6678
|
|
20250115,091000,2364369170,15150,15110,15160,15100,3489
|
|
20250115,090900,2311558360,15100,15080,15130,15070,7849
|
|
20250115,090800,2193109650,15070,15080,15150,15060,6789
|
|
20250115,090700,2090570510,15080,15130,15130,15050,7522
|
|
20250115,090600,1977195730,15130,15140,15150,15080,11320
|
|
20250115,090500,1806066250,15140,15070,15150,15050,6679
|
|
20250115,090400,1705259020,15070,15020,15100,15000,5881
|
|
20250115,090300,1616629450,15030,14990,15030,14960,4315
|
|
20250115,090200,1551893550,14990,14990,15040,14810,8542
|
|
20250115,090100,1424138430,14990,15020,15080,14710,44614
|
|
20250115,090000,761575830,15090,14940,15310,14940,50449
|