622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,191900,41338362280,15550,15550,15550,15550,34119
|
|
20250116,191800,41338362280,15550,15550,15550,15550,0
|
|
20250116,191700,41338362280,15550,15550,15550,15550,0
|
|
20250116,191600,41338362280,15550,15550,15550,15550,0
|
|
20250116,191500,41338362280,15550,15550,15550,15550,0
|
|
20250116,191400,41338362280,15550,15550,15550,15550,0
|
|
20250116,191300,41338362280,15550,15550,15550,15550,0
|
|
20250116,191200,41338362280,15550,15550,15550,15550,0
|
|
20250116,191100,41338362280,15550,15550,15550,15550,0
|
|
20250116,191000,41338362280,15550,15550,15550,15550,0
|
|
20250116,190900,41338362280,15550,15550,15550,15550,0
|
|
20250116,190800,41338362280,15550,15550,15550,15550,0
|
|
20250116,190700,41338362280,15550,15550,15550,15550,0
|
|
20250116,190600,41338362280,15550,15550,15550,15550,0
|
|
20250116,190500,41338362280,15550,15550,15550,15550,0
|
|
20250116,190400,41338362280,15550,15550,15550,15550,0
|
|
20250116,190300,41338362280,15550,15550,15550,15550,0
|
|
20250116,190200,41338362280,15550,15550,15550,15550,0
|
|
20250116,190100,41338362280,15550,15550,15550,15550,0
|
|
20250116,190000,41338362280,15550,15550,15550,15550,0
|
|
20250116,185900,41338362280,15550,15550,15550,15550,0
|
|
20250116,185800,41338362280,15550,15550,15550,15550,0
|
|
20250116,185700,41338362280,15550,15550,15550,15550,0
|
|
20250116,185600,41338362280,15550,15550,15550,15550,0
|
|
20250116,185500,41338362280,15550,15550,15550,15550,0
|
|
20250116,185400,41338362280,15550,15550,15550,15550,0
|
|
20250116,185300,41338362280,15550,15550,15550,15550,0
|
|
20250116,185200,41338362280,15550,15550,15550,15550,0
|
|
20250116,185100,41338362280,15550,15550,15550,15550,0
|
|
20250116,185000,41338362280,15550,15550,15550,15550,0
|
|
20250116,184900,41338362280,15550,15550,15550,15550,34119
|
|
20250116,184800,41338362280,15550,15550,15550,15550,0
|
|
20250116,184700,41338362280,15550,15550,15550,15550,0
|
|
20250116,184600,41338362280,15550,15550,15550,15550,0
|
|
20250116,184500,41338362280,15550,15550,15550,15550,0
|
|
20250116,184400,41338362280,15550,15550,15550,15550,0
|
|
20250116,184300,41338362280,15550,15550,15550,15550,0
|
|
20250116,184200,41338362280,15550,15550,15550,15550,0
|
|
20250116,184100,41338362280,15550,15550,15550,15550,0
|
|
20250116,184000,41338362280,15550,15550,15550,15550,0
|
|
20250116,183900,41338362280,15550,15550,15550,15550,0
|
|
20250116,183800,41338362280,15550,15550,15550,15550,0
|
|
20250116,183700,41338362280,15550,15550,15550,15550,0
|
|
20250116,183600,41338362280,15550,15550,15550,15550,0
|
|
20250116,183500,41338362280,15550,15550,15550,15550,0
|
|
20250116,183400,41338362280,15550,15550,15550,15550,0
|
|
20250116,183300,41338362280,15550,15550,15550,15550,0
|
|
20250116,183200,41338362280,15550,15550,15550,15550,0
|
|
20250116,183100,41338362280,15550,15550,15550,15550,0
|
|
20250116,183000,41338362280,15550,15550,15550,15550,0
|
|
20250116,182900,41338362280,15550,15550,15550,15550,0
|
|
20250116,182800,41338362280,15550,15550,15550,15550,0
|
|
20250116,182700,41338362280,15550,15550,15550,15550,0
|
|
20250116,182600,41338362280,15550,15550,15550,15550,0
|
|
20250116,182500,41338362280,15550,15550,15550,15550,0
|
|
20250116,182400,41338362280,15550,15550,15550,15550,0
|
|
20250116,182300,41338362280,15550,15550,15550,15550,0
|
|
20250116,182200,41338362280,15550,15550,15550,15550,0
|
|
20250116,182100,41338362280,15550,15550,15550,15550,0
|
|
20250116,182000,41338362280,15550,15550,15550,15550,0
|
|
20250116,181900,41338362280,15550,15550,15550,15550,34119
|
|
20250116,181800,41338362280,15550,15550,15550,15550,0
|
|
20250116,181700,41338362280,15550,15550,15550,15550,0
|
|
20250116,181600,41338362280,15550,15550,15550,15550,0
|
|
20250116,181500,41338362280,15550,15550,15550,15550,0
|
|
20250116,181400,41338362280,15550,15550,15550,15550,0
|
|
20250116,181300,41338362280,15550,15550,15550,15550,0
|
|
20250116,181200,41338362280,15550,15550,15550,15550,0
|
|
20250116,181100,41338362280,15550,15550,15550,15550,0
|
|
20250116,181000,41338362280,15550,15550,15550,15550,0
|
|
20250116,180900,41338362280,15550,15550,15550,15550,0
|
|
20250116,180800,41338362280,15550,15550,15550,15550,0
|
|
20250116,180700,41338362280,15550,15550,15550,15550,0
|
|
20250116,180600,41338362280,15550,15550,15550,15550,0
|
|
20250116,180500,41338362280,15550,15550,15550,15550,0
|
|
20250116,180400,41338362280,15550,15550,15550,15550,0
|
|
20250116,180300,41338362280,15550,15550,15550,15550,0
|
|
20250116,180200,41338362280,15550,15550,15550,15550,0
|
|
20250116,180100,41338362280,15550,15550,15550,15550,0
|
|
20250116,180000,41338362280,15550,15550,15550,15550,0
|
|
20250116,175900,41338362280,15550,15550,15550,15550,0
|
|
20250116,175800,41338362280,15550,15550,15550,15550,0
|
|
20250116,175700,41338362280,15550,15550,15550,15550,0
|
|
20250116,175600,41338362280,15550,15550,15550,15550,0
|
|
20250116,175500,41338362280,15550,15550,15550,15550,0
|
|
20250116,175400,41338362280,15550,15550,15550,15550,0
|
|
20250116,175300,41338362280,15550,15550,15550,15550,0
|
|
20250116,175200,41338362280,15550,15550,15550,15550,0
|
|
20250116,175100,41338362280,15550,15550,15550,15550,0
|
|
20250116,175000,41338362280,15550,15550,15550,15550,0
|
|
20250116,174900,41338362280,15550,15550,15550,15550,34119
|
|
20250116,174800,41338362280,15550,15550,15550,15550,0
|
|
20250116,174700,41338362280,15550,15550,15550,15550,0
|
|
20250116,174600,41338362280,15550,15550,15550,15550,0
|
|
20250116,174500,41338362280,15550,15550,15550,15550,0
|
|
20250116,174400,41338362280,15550,15550,15550,15550,0
|
|
20250116,174300,41338362280,15550,15550,15550,15550,0
|
|
20250116,174200,41338362280,15550,15550,15550,15550,0
|
|
20250116,174100,41338362280,15550,15550,15550,15550,0
|
|
20250116,174000,41338362280,15550,15550,15550,15550,0
|
|
20250116,173900,41338362280,15550,15550,15550,15550,0
|
|
20250116,173800,41338362280,15550,15550,15550,15550,0
|
|
20250116,173700,41338362280,15550,15550,15550,15550,0
|
|
20250116,173600,41338362280,15550,15550,15550,15550,0
|
|
20250116,173500,41338362280,15550,15550,15550,15550,0
|
|
20250116,173400,41338362280,15550,15550,15550,15550,0
|
|
20250116,173300,41338362280,15550,15550,15550,15550,0
|
|
20250116,173200,41338362280,15550,15550,15550,15550,0
|
|
20250116,173100,41338362280,15550,15550,15550,15550,0
|
|
20250116,173000,41338362280,15550,15550,15550,15550,0
|
|
20250116,172900,41338362280,15550,15550,15550,15550,0
|
|
20250116,172800,41338362280,15550,15550,15550,15550,0
|
|
20250116,172700,41338362280,15550,15550,15550,15550,0
|
|
20250116,172600,41338362280,15550,15550,15550,15550,0
|
|
20250116,172500,41338362280,15550,15550,15550,15550,0
|
|
20250116,172400,41338362280,15550,15550,15550,15550,0
|
|
20250116,172300,41338362280,15550,15550,15550,15550,0
|
|
20250116,172200,41338362280,15550,15550,15550,15550,0
|
|
20250116,172100,41338362280,15550,15550,15550,15550,0
|
|
20250116,172000,41338362280,15550,15550,15550,15550,0
|
|
20250116,171900,41338362280,15550,15550,15550,15550,34119
|
|
20250116,171800,41338362280,15550,15550,15550,15550,0
|
|
20250116,171700,41338362280,15550,15550,15550,15550,0
|
|
20250116,171600,41338362280,15550,15550,15550,15550,0
|
|
20250116,171500,41338362280,15550,15550,15550,15550,0
|
|
20250116,171400,41338362280,15550,15550,15550,15550,0
|
|
20250116,171300,41338362280,15550,15550,15550,15550,0
|
|
20250116,171200,41338362280,15550,15550,15550,15550,0
|
|
20250116,171100,41338362280,15550,15550,15550,15550,0
|
|
20250116,171000,41338362280,15550,15550,15550,15550,0
|
|
20250116,170900,41338362280,15550,15550,15550,15550,0
|
|
20250116,170800,41338362280,15550,15550,15550,15550,0
|
|
20250116,170700,41338362280,15550,15550,15550,15550,0
|
|
20250116,170600,41338362280,15550,15550,15550,15550,0
|
|
20250116,170500,41338362280,15550,15550,15550,15550,0
|
|
20250116,170400,41338362280,15550,15550,15550,15550,0
|
|
20250116,170300,41338362280,15550,15550,15550,15550,0
|
|
20250116,170200,41338362280,15550,15550,15550,15550,0
|
|
20250116,170100,41338362280,15550,15550,15550,15550,0
|
|
20250116,170000,41338362280,15550,15550,15550,15550,0
|
|
20250116,165900,41338362280,15550,15550,15550,15550,0
|
|
20250116,165800,41338362280,15550,15550,15550,15550,0
|
|
20250116,165700,41338362280,15550,15550,15550,15550,0
|
|
20250116,165600,41338362280,15550,15550,15550,15550,0
|
|
20250116,165500,41338362280,15550,15550,15550,15550,0
|
|
20250116,165400,41338362280,15550,15550,15550,15550,0
|
|
20250116,165300,41338362280,15550,15550,15550,15550,0
|
|
20250116,165200,41338362280,15550,15550,15550,15550,0
|
|
20250116,165100,41338362280,15550,15550,15550,15550,0
|
|
20250116,165000,41338362280,15550,15550,15550,15550,0
|
|
20250116,164900,41338362280,15550,15550,15550,15550,34119
|
|
20250116,164800,41338362280,15550,15550,15550,15550,0
|
|
20250116,164700,41338362280,15550,15550,15550,15550,0
|
|
20250116,164600,41338362280,15550,15550,15550,15550,0
|
|
20250116,164500,41338362280,15550,15550,15550,15550,0
|
|
20250116,164400,41338362280,15550,15550,15550,15550,0
|
|
20250116,164300,41338362280,15550,15550,15550,15550,0
|
|
20250116,164200,41338362280,15550,15550,15550,15550,0
|
|
20250116,164100,41338362280,15550,15550,15550,15550,0
|
|
20250116,164000,41338362280,15550,15550,15550,15550,0
|
|
20250116,163900,41338362280,15550,15550,15550,15550,0
|
|
20250116,163800,41338362280,15550,15550,15550,15550,0
|
|
20250116,163700,41338362280,15550,15550,15550,15550,0
|
|
20250116,163600,41338362280,15550,15550,15550,15550,0
|
|
20250116,163500,41338362280,15550,15550,15550,15550,0
|
|
20250116,163400,41338362280,15550,15550,15550,15550,0
|
|
20250116,163300,41338362280,15550,15550,15550,15550,0
|
|
20250116,163200,41338362280,15550,15550,15550,15550,0
|
|
20250116,163100,41338362280,15550,15550,15550,15550,0
|
|
20250116,163000,41338362280,15550,15550,15550,15550,0
|
|
20250116,162900,41338362280,15550,15550,15550,15550,0
|
|
20250116,162800,41338362280,15550,15550,15550,15550,0
|
|
20250116,162700,41338362280,15550,15550,15550,15550,0
|
|
20250116,162600,41338362280,15550,15550,15550,15550,0
|
|
20250116,162500,41338362280,15550,15550,15550,15550,0
|
|
20250116,162400,41338362280,15550,15550,15550,15550,0
|
|
20250116,162300,41338362280,15550,15550,15550,15550,0
|
|
20250116,162200,41338362280,15550,15550,15550,15550,0
|
|
20250116,162100,41338362280,15550,15550,15550,15550,0
|
|
20250116,162000,41338362280,15550,15550,15550,15550,0
|
|
20250116,161900,41338362280,15550,15550,15550,15550,34119
|
|
20250116,161800,41338362280,15550,15550,15550,15550,0
|
|
20250116,161700,41338362280,15550,15550,15550,15550,0
|
|
20250116,161600,41338362280,15550,15550,15550,15550,0
|
|
20250116,161500,41338362280,15550,15550,15550,15550,0
|
|
20250116,161400,41338362280,15550,15550,15550,15550,0
|
|
20250116,161300,41338362280,15550,15550,15550,15550,0
|
|
20250116,161200,41338362280,15550,15550,15550,15550,0
|
|
20250116,161100,41338362280,15550,15550,15550,15550,0
|
|
20250116,161000,41338362280,15550,15550,15550,15550,0
|
|
20250116,160900,41338362280,15550,15550,15550,15550,0
|
|
20250116,160800,41338362280,15550,15550,15550,15550,0
|
|
20250116,160700,41338362280,15550,15550,15550,15550,0
|
|
20250116,160600,41338362280,15550,15550,15550,15550,0
|
|
20250116,160500,41338362280,15550,15550,15550,15550,0
|
|
20250116,160400,41338362280,15550,15550,15550,15550,0
|
|
20250116,160300,41338362280,15550,15550,15550,15550,0
|
|
20250116,160200,41338362280,15550,15550,15550,15550,0
|
|
20250116,160100,41338362280,15550,15550,15550,15550,0
|
|
20250116,160000,41338362280,15550,15550,15550,15550,0
|
|
20250116,155900,41338362280,15550,15550,15550,15550,0
|
|
20250116,155800,41338362280,15550,15550,15550,15550,0
|
|
20250116,155700,41338362280,15550,15550,15550,15550,0
|
|
20250116,155600,41338362280,15550,15550,15550,15550,0
|
|
20250116,155500,41338362280,15550,15550,15550,15550,0
|
|
20250116,155400,41338362280,15550,15550,15550,15550,0
|
|
20250116,155300,41338362280,15550,15550,15550,15550,0
|
|
20250116,155200,41338362280,15550,15550,15550,15550,0
|
|
20250116,155100,41338362280,15550,15550,15550,15550,0
|
|
20250116,155000,41338362280,15550,15550,15550,15550,0
|
|
20250116,154900,41338362280,15550,15550,15550,15550,34119
|
|
20250116,154800,41338362280,15550,15550,15550,15550,0
|
|
20250116,154700,41338362280,15550,15550,15550,15550,0
|
|
20250116,154600,41338362280,15550,15550,15550,15550,0
|
|
20250116,154500,41338362280,15550,15550,15550,15550,0
|
|
20250116,154400,41338362280,15550,15550,15550,15550,0
|
|
20250116,154300,41338362280,15550,15550,15550,15550,0
|
|
20250116,154200,41338362280,15550,15550,15550,15550,0
|
|
20250116,154100,41338362280,15550,15550,15550,15550,0
|
|
20250116,154000,41338362280,15550,15550,15550,15550,0
|
|
20250116,153900,41338362280,15550,15550,15550,15550,0
|
|
20250116,153800,41338362280,15550,15550,15550,15550,0
|
|
20250116,153700,41338362280,15550,15550,15550,15550,0
|
|
20250116,153600,41338362280,15550,15550,15550,15550,0
|
|
20250116,153500,41338362280,15550,15550,15550,15550,0
|
|
20250116,153400,41338362280,15550,15550,15550,15550,0
|
|
20250116,153300,41338362280,15550,15550,15550,15550,0
|
|
20250116,153200,41338362280,15550,15550,15550,15550,0
|
|
20250116,153100,41338362280,15550,15550,15550,15550,0
|
|
20250116,153000,41338362280,15550,15550,15550,15550,34119
|
|
20250116,152900,40807811830,15540,15540,15540,15540,0
|
|
20250116,152800,40807811830,15540,15540,15540,15540,0
|
|
20250116,152700,40807811830,15540,15540,15540,15540,0
|
|
20250116,152600,40807811830,15540,15540,15540,15540,0
|
|
20250116,152500,40807811830,15540,15540,15540,15540,0
|
|
20250116,152400,40807811830,15540,15540,15540,15540,0
|
|
20250116,152300,40807811830,15540,15540,15540,15540,0
|
|
20250116,152200,40807811830,15540,15540,15540,15540,0
|
|
20250116,152100,40807811830,15540,15540,15540,15540,0
|
|
20250116,152000,40807811830,15540,15540,15540,15540,0
|
|
20250116,151900,40807811830,15540,15540,15560,15500,21962
|
|
20250116,151800,40466593480,15540,15430,15580,15420,28211
|
|
20250116,151700,40028671770,15430,15310,15440,15310,23177
|
|
20250116,151600,39672224280,15320,15320,15330,15280,9933
|
|
20250116,151500,39520185430,15310,15300,15310,15290,1089
|
|
20250116,151400,39503526330,15300,15290,15300,15280,1902
|
|
20250116,151300,39474439780,15290,15290,15300,15280,1934
|
|
20250116,151200,39444873520,15290,15310,15320,15280,3384
|
|
20250116,151100,39393095750,15310,15250,15310,15250,5668
|
|
20250116,151000,39306473200,15250,15230,15260,15200,4958
|
|
20250116,150900,39231050890,15210,15260,15260,15210,2825
|
|
20250116,150800,39188064010,15270,15300,15300,15200,6853
|
|
20250116,150700,39083550230,15300,15250,15300,15230,6581
|
|
20250116,150600,38983122600,15250,15250,15250,15230,293
|
|
20250116,150500,38978656850,15250,15220,15260,15220,3421
|
|
20250116,150400,38926517390,15230,15240,15240,15220,461
|
|
20250116,150300,38919498600,15240,15210,15240,15200,1527
|
|
20250116,150200,38896265210,15200,15190,15210,15180,2865
|
|
20250116,150100,38852729220,15180,15180,15200,15180,762
|
|
20250116,150000,38841158850,15190,15210,15210,15190,924
|
|
20250116,145900,38827121620,15190,15220,15230,15190,2506
|
|
20250116,145800,38789015090,15220,15230,15230,15210,1346
|
|
20250116,145700,38768532470,15220,15250,15250,15220,1172
|
|
20250116,145600,38750685510,15240,15210,15240,15210,955
|
|
20250116,145500,38736134380,15230,15210,15230,15190,1132
|
|
20250116,145400,38718915040,15210,15230,15230,15200,1358
|
|
20250116,145300,38698268070,15230,15220,15230,15190,972
|
|
20250116,145200,38683488340,15220,15210,15220,15190,549
|
|
20250116,145100,38675138010,15210,15230,15240,15200,4418
|
|
20250116,145000,38607897780,15230,15240,15240,15220,3957
|
|
20250116,144900,38547637850,15230,15180,15230,15180,1684
|
|
20250116,144800,38522010200,15180,15200,15210,15150,2716
|
|
20250116,144700,38480806780,15200,15220,15240,15190,5017
|
|
20250116,144600,38404463140,15220,15190,15220,15190,974
|
|
20250116,144500,38389641940,15200,15200,15220,15190,3146
|
|
20250116,144400,38341824610,15200,15170,15200,15160,1088
|
|
20250116,144300,38325312130,15180,15190,15200,15160,925
|
|
20250116,144200,38311271640,15200,15200,15210,15180,869
|
|
20250116,144100,38298064120,15200,15180,15200,15170,691
|
|
20250116,144000,38287577600,15190,15160,15220,15160,1699
|
|
20250116,143900,38261789490,15160,15130,15160,15130,2248
|
|
20250116,143800,38227743550,15130,15150,15160,15120,7484
|
|
20250116,143700,38114492750,15150,15160,15170,15140,3855
|
|
20250116,143600,38056091340,15170,15170,15180,15150,8531
|
|
20250116,143500,37926782020,15180,15200,15210,15160,5585
|
|
20250116,143400,37842025730,15200,15220,15220,15200,868
|
|
20250116,143300,37828826820,15220,15210,15230,15210,1206
|
|
20250116,143200,37810475320,15210,15210,15210,15190,4070
|
|
20250116,143100,37748601250,15210,15210,15240,15200,3778
|
|
20250116,143000,37691131160,15210,15230,15240,15210,5694
|
|
20250116,142900,37604462960,15230,15270,15270,15220,3211
|
|
20250116,142800,37555529800,15260,15260,15260,15260,971
|
|
20250116,142700,37540712340,15260,15220,15260,15220,2246
|
|
20250116,142600,37506502770,15220,15250,15250,15220,2854
|
|
20250116,142500,37463045880,15250,15250,15260,15250,118
|
|
20250116,142400,37461246330,15250,15240,15260,15220,2140
|
|
20250116,142300,37428653850,15240,15290,15290,15220,2373
|
|
20250116,142200,37392473990,15290,15310,15310,15250,1430
|
|
20250116,142100,37370605740,15320,15330,15340,15300,2310
|
|
20250116,142000,37335212240,15330,15250,15330,15230,2220
|
|
20250116,141900,37301257370,15250,15250,15250,15220,7405
|
|
20250116,141800,37188452190,15250,15250,15250,15240,1339
|
|
20250116,141700,37168036410,15260,15270,15280,15250,824
|
|
20250116,141600,37155462590,15270,15270,15290,15250,1495
|
|
20250116,141500,37132645670,15270,15280,15280,15260,1231
|
|
20250116,141400,37113848510,15280,15270,15280,15270,1024
|
|
20250116,141300,37098203180,15290,15260,15290,15260,750
|
|
20250116,141200,37086752780,15260,15290,15290,15250,4163
|
|
20250116,141100,37023186520,15290,15290,15310,15290,354
|
|
20250116,141000,37017771780,15300,15330,15340,15290,994
|
|
20250116,140900,37002548880,15330,15330,15330,15270,4338
|
|
20250116,140800,36936160420,15330,15350,15350,15320,564
|
|
20250116,140700,36927514130,15350,15360,15380,15350,956
|
|
20250116,140600,36912835030,15380,15350,15390,15330,4196
|
|
20250116,140500,36848323330,15350,15320,15350,15320,1368
|
|
20250116,140400,36827335190,15320,15290,15320,15290,1703
|
|
20250116,140300,36801275990,15300,15280,15300,15280,1117
|
|
20250116,140200,36784197650,15280,15290,15320,15270,2560
|
|
20250116,140100,36745049960,15290,15300,15300,15290,1616
|
|
20250116,140000,36720335190,15300,15320,15330,15300,2249
|
|
20250116,135900,36685911380,15330,15310,15330,15300,2142
|
|
20250116,135800,36653110630,15300,15270,15300,15260,874
|
|
20250116,135700,36639749360,15260,15300,15300,15260,2207
|
|
20250116,135600,36606030040,15300,15170,15300,15170,6749
|
|
20250116,135500,36503149430,15170,15280,15280,15140,18790
|
|
20250116,135400,36217449440,15290,15290,15300,15270,2026
|
|
20250116,135300,36186481460,15280,15310,15310,15250,5483
|
|
20250116,135200,36102786700,15320,15270,15340,15270,3280
|
|
20250116,135100,36052551450,15260,15290,15300,15240,8216
|
|
20250116,135000,35927113130,15300,15270,15310,15270,2952
|
|
20250116,134900,35881958290,15270,15360,15360,15270,19116
|
|
20250116,134800,35589328100,15370,15350,15370,15350,1121
|
|
20250116,134700,35572110240,15340,15340,15360,15330,5433
|
|
20250116,134600,35488748600,15340,15370,15370,15340,4260
|
|
20250116,134500,35423335260,15370,15410,15410,15360,3877
|
|
20250116,134400,35363683690,15410,15420,15460,15400,4084
|
|
20250116,134300,35300680690,15410,15410,15450,15410,1485
|
|
20250116,134200,35277759490,15400,15370,15420,15370,1164
|
|
20250116,134100,35259834100,15370,15400,15400,15350,6587
|
|
20250116,134000,35158633000,15400,15380,15400,15380,1003
|
|
20250116,133900,35143192250,15380,15400,15410,15380,4490
|
|
20250116,133800,35074107250,15400,15420,15420,15390,2848
|
|
20250116,133700,35030243160,15420,15410,15450,15390,9412
|
|
20250116,133600,34885286250,15410,15420,15420,15410,2358
|
|
20250116,133500,34848945970,15410,15460,15460,15410,4826
|
|
20250116,133400,34774497110,15450,15440,15470,15430,5131
|
|
20250116,133300,34695272180,15440,15470,15470,15410,11574
|
|
20250116,133200,34516597760,15470,15470,15490,15460,2607
|
|
20250116,133100,34476269690,15460,15530,15530,15450,6999
|
|
20250116,133000,34367879960,15520,15510,15550,15500,2206
|
|
20250116,132900,34333619540,15510,15510,15520,15480,7834
|
|
20250116,132800,34212201120,15520,15590,15590,15510,13829
|
|
20250116,132700,33997325250,15580,15570,15600,15560,5352
|
|
20250116,132600,33913988170,15570,15630,15630,15540,13383
|
|
20250116,132500,33705525480,15630,15650,15680,15510,23412
|
|
20250116,132400,33340105030,15640,15750,15760,15580,47079
|
|
20250116,132300,32601501160,15760,15550,15760,15510,79295
|
|
20250116,132200,31358101910,15550,15440,15550,15440,8644
|
|
20250116,132100,31224067150,15450,15440,15450,15420,2399
|
|
20250116,132000,31187045910,15440,15420,15450,15420,663
|
|
20250116,131900,31176814260,15420,15390,15450,15390,1984
|
|
20250116,131800,31146267390,15400,15410,15420,15390,2285
|
|
20250116,131700,31111079930,15400,15420,15420,15400,946
|
|
20250116,131600,31096500780,15420,15430,15430,15410,623
|
|
20250116,131500,31086894620,15430,15400,15430,15400,1489
|
|
20250116,131400,31063942490,15400,15400,15430,15390,1216
|
|
20250116,131300,31045210840,15400,15370,15430,15360,4754
|
|
20250116,131200,30972089710,15370,15420,15420,15370,4504
|
|
20250116,131100,30902760680,15410,15450,15450,15410,1027
|
|
20250116,131000,30886915500,15460,15460,15470,15450,1493
|
|
20250116,130900,30863836840,15460,15400,15470,15390,3849
|
|
20250116,130800,30804451240,15400,15440,15450,15390,2899
|
|
20250116,130700,30759760050,15440,15460,15470,15440,1249
|
|
20250116,130600,30740459210,15460,15480,15500,15450,1586
|
|
20250116,130500,30715930470,15470,15480,15530,15470,4839
|
|
20250116,130400,30640933090,15470,15430,15480,15420,2007
|
|
20250116,130300,30609911610,15420,15370,15420,15350,10832
|
|
20250116,130200,30443442070,15370,15410,15430,15370,6451
|
|
20250116,130100,30344163840,15410,15470,15470,15410,2087
|
|
20250116,130000,30311944140,15470,15420,15490,15420,2898
|
|
20250116,125900,30267185540,15420,15430,15440,15390,13092
|
|
20250116,125800,30065398100,15440,15440,15460,15430,3320
|
|
20250116,125700,30014147220,15440,15450,15450,15430,5094
|
|
20250116,125600,29935500790,15450,15440,15450,15430,3105
|
|
20250116,125500,29887561150,15440,15460,15470,15440,6754
|
|
20250116,125400,29783227430,15460,15500,15520,15460,3663
|
|
20250116,125300,29726474110,15500,15450,15520,15440,2963
|
|
20250116,125200,29680613960,15460,15500,15500,15440,7339
|
|
20250116,125100,29567209480,15480,15570,15570,15460,5320
|
|
20250116,125000,29484691930,15570,15550,15600,15530,10676
|
|
20250116,124900,29318452880,15550,15530,15550,15510,2061
|
|
20250116,124800,29286448280,15520,15500,15530,15490,4640
|
|
20250116,124700,29214419870,15500,15470,15550,15470,5201
|
|
20250116,124600,29133749550,15470,15450,15480,15430,2977
|
|
20250116,124500,29087754920,15450,15460,15480,15450,2409
|
|
20250116,124400,29050513290,15460,15440,15490,15430,7101
|
|
20250116,124300,28940846820,15430,15490,15500,15430,8056
|
|
20250116,124200,28816345230,15480,15500,15540,15480,5677
|
|
20250116,124100,28728379030,15490,15490,15520,15480,3740
|
|
20250116,124000,28670432290,15490,15580,15580,15490,5209
|
|
20250116,123900,28589613370,15580,15480,15590,15460,7776
|
|
20250116,123800,28469047260,15480,15510,15510,15430,9258
|
|
20250116,123700,28325906480,15520,15510,15530,15470,6619
|
|
20250116,123600,28223326930,15510,15540,15560,15510,6117
|
|
20250116,123500,28128269300,15520,15590,15610,15510,8429
|
|
20250116,123400,27997198010,15590,15600,15620,15580,6171
|
|
20250116,123300,27900913600,15600,15660,15670,15570,12337
|
|
20250116,123200,27708293560,15650,15570,15680,15550,25422
|
|
20250116,123100,27310599120,15570,15550,15570,15470,9777
|
|
20250116,123000,27158807500,15560,15590,15620,15540,17840
|
|
20250116,122900,26881045240,15580,15470,15590,15460,16049
|
|
20250116,122800,26631596240,15470,15420,15500,15420,5214
|
|
20250116,122700,26550952320,15440,15480,15540,15420,11951
|
|
20250116,122600,26366153930,15490,15430,15550,15390,21605
|
|
20250116,122500,26032075360,15430,15500,15510,15310,42981
|
|
20250116,122400,25369248740,15500,15480,15560,15470,20363
|
|
20250116,122300,25053478230,15480,15620,15640,15480,29309
|
|
20250116,122200,24597779310,15620,15690,15710,15580,19315
|
|
20250116,122100,24295059190,15700,15600,15700,15560,24979
|
|
20250116,122000,23904863350,15600,15670,15680,15600,19458
|
|
20250116,121900,23600729190,15670,15710,15720,15630,25650
|
|
20250116,121800,23198361460,15710,15580,15740,15570,44740
|
|
20250116,121700,22496417580,15570,15570,15640,15520,30363
|
|
20250116,121600,22023483740,15560,15670,15670,15550,28381
|
|
20250116,121500,21581041850,15660,15690,15700,15580,54695
|
|
20250116,121400,20725469200,15690,15680,15720,15670,54843
|
|
20250116,121300,19864541220,15670,15680,15760,15640,133101
|
|
20250116,121200,17773877040,15690,15400,15710,15350,207386
|
|
20250116,121100,14535656550,15400,15310,15480,15310,70513
|
|
20250116,121000,13449608950,15310,15270,15310,15270,7398
|
|
20250116,120900,13336457870,15270,15280,15280,15270,285
|
|
20250116,120800,13332104800,15280,15260,15280,15250,1378
|
|
20250116,120700,13311072790,15260,15250,15260,15240,577
|
|
20250116,120600,13302272170,15250,15250,15260,15240,1277
|
|
20250116,120500,13282793760,15250,15220,15260,15220,2163
|
|
20250116,120400,13249814960,15220,15220,15230,15210,5409
|
|
20250116,120300,13167440720,15220,15180,15220,15180,1270
|
|
20250116,120200,13148120280,15170,15170,15170,15160,481
|
|
20250116,120100,13140826630,15170,15150,15170,15150,852
|
|
20250116,120000,13127905870,15160,15150,15160,15140,180
|
|
20250116,115900,13125178810,15150,15160,15170,15130,1839
|
|
20250116,115800,13097332210,15170,15190,15190,15150,1566
|
|
20250116,115700,13073573950,15180,15170,15180,15160,656
|
|
20250116,115600,13063619580,15190,15130,15190,15120,3225
|
|
20250116,115500,13014797360,15130,15170,15170,15120,3800
|
|
20250116,115400,12957249650,15170,15180,15190,15170,815
|
|
20250116,115300,12944881530,15180,15200,15200,15170,1517
|
|
20250116,115200,12921845650,15180,15190,15210,15180,1088
|
|
20250116,115100,12905318560,15190,15220,15220,15190,3188
|
|
20250116,115000,12856858810,15220,15220,15220,15200,636
|
|
20250116,114900,12847186000,15210,15200,15210,15190,804
|
|
20250116,114800,12834962820,15200,15230,15230,15200,2357
|
|
20250116,114700,12799106060,15220,15270,15270,15220,2424
|
|
20250116,114600,12762145730,15270,15260,15320,15250,6067
|
|
20250116,114500,12669412440,15250,15270,15270,15250,1012
|
|
20250116,114400,12653969530,15270,15250,15290,15250,2615
|
|
20250116,114300,12614025050,15240,15260,15260,15230,1102
|
|
20250116,114200,12597236380,15240,15280,15280,15240,1191
|
|
20250116,114100,12579068340,15280,15290,15300,15250,3199
|
|
20250116,114000,12530184410,15300,15240,15300,15240,8685
|
|
20250116,113900,12397478550,15250,15170,15250,15170,5068
|
|
20250116,113800,12320364940,15170,15150,15170,15150,1798
|
|
20250116,113700,12293108380,15150,15150,15160,15150,526
|
|
20250116,113600,12285138290,15150,15140,15150,15120,1662
|
|
20250116,113500,12259979760,15140,15150,15150,15100,4143
|
|
20250116,113400,12197373170,15160,15160,15160,15140,1780
|
|
20250116,113300,12170406870,15150,15120,15150,15120,1785
|
|
20250116,113200,12143381890,15120,15070,15120,15060,4356
|
|
20250116,113100,12077738450,15080,15120,15120,15070,6069
|
|
20250116,113000,11986210150,15120,15130,15150,15120,2597
|
|
20250116,112900,11946915720,15140,15120,15150,15120,955
|
|
20250116,112800,11932463950,15130,15150,15170,15130,2110
|
|
20250116,112700,11900522310,15150,15090,15150,15090,1596
|
|
20250116,112600,11876400630,15100,15130,15140,15090,3678
|
|
20250116,112500,11820848520,15120,15160,15170,15120,1709
|
|
20250116,112400,11794979110,15140,15120,15170,15120,1126
|
|
20250116,112300,11777919460,15120,15120,15140,15060,8617
|
|
20250116,112200,11647790390,15130,15170,15170,15120,3354
|
|
20250116,112100,11597013960,15170,15150,15200,15150,3630
|
|
20250116,112000,11541952350,15150,15220,15240,15120,8750
|
|
20250116,111900,11409124390,15230,15250,15250,15220,2289
|
|
20250116,111800,11374247750,15250,15280,15290,15250,4084
|
|
20250116,111700,11311927360,15270,15270,15280,15230,6650
|
|
20250116,111600,11210447940,15290,15290,15300,15270,6705
|
|
20250116,111500,11107972080,15280,15320,15350,15260,18822
|
|
20250116,111400,10819570570,15320,15240,15340,15200,12392
|
|
20250116,111300,10630050430,15230,15300,15300,15200,12554
|
|
20250116,111200,10438476270,15280,15240,15310,15200,15385
|
|
20250116,111100,10203638080,15240,15250,15250,15190,6622
|
|
20250116,111000,10102812800,15250,15230,15250,15170,9727
|
|
20250116,110900,9954720400,15230,15170,15250,15170,18347
|
|
20250116,110800,9675449870,15190,15100,15190,15070,4410
|
|
20250116,110700,9608714290,15100,15140,15140,15070,4206
|
|
20250116,110600,9545155970,15140,15120,15140,15120,1712
|
|
20250116,110500,9519259100,15120,15160,15180,15100,7502
|
|
20250116,110400,9405811150,15180,15160,15200,15100,13906
|
|
20250116,110300,9195039440,15180,15040,15210,15040,13860
|
|
20250116,110200,8984775750,15040,15030,15040,15010,5570
|
|
20250116,110100,8901052920,15030,15120,15130,15000,26048
|
|
20250116,110000,8508680570,15130,15150,15180,15080,25218
|
|
20250116,105900,8127576430,15150,15360,15380,15080,45522
|
|
20250116,105800,7434526300,15350,14930,15360,14930,49773
|
|
20250116,105700,6676907820,14940,14940,14940,14930,1132
|
|
20250116,105600,6660005050,14940,14910,14950,14910,1923
|
|
20250116,105500,6631276900,14920,14920,14920,14910,342
|
|
20250116,105400,6626175260,14920,14920,14920,14920,1687
|
|
20250116,105300,6601005220,14930,14950,14950,14920,2393
|
|
20250116,105200,6565259010,14950,14950,14950,14930,1982
|
|
20250116,105100,6535655440,14950,14940,14950,14930,850
|
|
20250116,105000,6522954810,14940,14940,14960,14920,1383
|
|
20250116,104900,6502280910,14920,14930,14960,14910,4024
|
|
20250116,104800,6442177660,14930,14920,14940,14910,1454
|
|
20250116,104700,6420482090,14940,14890,14950,14890,6279
|
|
20250116,104600,6326807670,14880,14800,14880,14800,2054
|
|
20250116,104500,6296327990,14800,14820,14820,14800,1034
|
|
20250116,104400,6281019080,14820,14830,14830,14810,621
|
|
20250116,104300,6271815700,14850,14850,14850,14830,1015
|
|
20250116,104200,6256751310,14850,14840,14850,14840,220
|
|
20250116,104100,6253485480,14830,14840,14840,14820,1765
|
|
20250116,104000,6227305300,14850,14860,14860,14850,312
|
|
20250116,103900,6222671660,14860,14860,14860,14850,310
|
|
20250116,103800,6218066090,14860,14860,14860,14840,759
|
|
20250116,103700,6206792450,14870,14870,14870,14860,620
|
|
20250116,103600,6197574630,14870,14860,14870,14850,198
|
|
20250116,103500,6194632270,14850,14900,14900,14850,5649
|
|
20250116,103400,6110560400,14900,14880,14900,14870,5424
|
|
20250116,103300,6029818450,14880,14880,14880,14870,3681
|
|
20250116,103200,5975045840,14880,14850,14880,14840,5060
|
|
20250116,103100,5899855040,14840,14840,14850,14840,1288
|
|
20250116,103000,5880731150,14850,14830,14850,14820,526
|
|
20250116,102900,5872926450,14830,14800,14840,14800,2323
|
|
20250116,102800,5838498750,14780,14800,14800,14770,3129
|
|
20250116,102700,5792236530,14790,14810,14820,14790,1227
|
|
20250116,102600,5774081600,14830,14800,14830,14800,93
|
|
20250116,102500,5772704000,14800,14820,14820,14800,977
|
|
20250116,102400,5758243070,14820,14840,14840,14820,921
|
|
20250116,102300,5744581110,14840,14830,14840,14820,743
|
|
20250116,102200,5733560200,14840,14830,14840,14830,254
|
|
20250116,102100,5729793020,14830,14820,14830,14820,618
|
|
20250116,102000,5720630190,14820,14840,14840,14810,1769
|
|
20250116,101900,5694394170,14850,14840,14850,14840,119
|
|
20250116,101800,5692627040,14840,14830,14840,14830,676
|
|
20250116,101700,5682596230,14840,14810,14840,14810,1269
|
|
20250116,101600,5663783370,14810,14810,14810,14810,335
|
|
20250116,101500,5658822020,14800,14780,14800,14780,130
|
|
20250116,101400,5656898330,14810,14760,14810,14760,1186
|
|
20250116,101300,5639368110,14760,14780,14780,14760,1699
|
|
20250116,101200,5614285610,14780,14770,14780,14770,1800
|
|
20250116,101100,5587689610,14780,14780,14780,14770,446
|
|
20250116,101000,5581097830,14780,14780,14790,14780,560
|
|
20250116,100900,5572820030,14790,14790,14790,14770,1717
|
|
20250116,100800,5547449910,14790,14830,14830,14790,1572
|
|
20250116,100700,5524182070,14840,14820,14840,14820,137
|
|
20250116,100600,5522150150,14820,14810,14830,14800,2103
|
|
20250116,100500,5491018210,14810,14800,14830,14800,87
|
|
20250116,100400,5489728830,14820,14820,14820,14810,1111
|
|
20250116,100300,5473266590,14820,14840,14860,14820,2822
|
|
20250116,100200,5431402820,14850,14840,14850,14840,4285
|
|
20250116,100100,5367799360,14850,14820,14850,14760,3559
|
|
20250116,100000,5315120700,14820,14820,14820,14800,1369
|
|
20250116,095900,5294841290,14820,14770,14820,14770,1841
|
|
20250116,095800,5267605980,14760,14770,14770,14760,656
|
|
20250116,095700,5257923140,14770,14780,14790,14770,607
|
|
20250116,095600,5248952240,14780,14800,14810,14780,1147
|
|
20250116,095500,5231982640,14800,14790,14800,14770,669
|
|
20250116,095400,5222096670,14790,14760,14790,14760,633
|
|
20250116,095300,5212750430,14770,14780,14780,14750,4804
|
|
20250116,095200,5141870690,14780,14770,14790,14770,636
|
|
20250116,095100,5132468320,14780,14780,14810,14760,4038
|
|
20250116,095000,5072782060,14790,14780,14790,14760,449
|
|
20250116,094900,5066148550,14780,14760,14780,14760,748
|
|
20250116,094800,5055097830,14760,14760,14770,14760,358
|
|
20250116,094700,5049813690,14760,14760,14770,14760,1253
|
|
20250116,094600,5031318110,14770,14780,14790,14750,1918
|
|
20250116,094500,5002993980,14780,14800,14830,14780,3456
|
|
20250116,094400,4951837930,14800,14780,14800,14780,494
|
|
20250116,094300,4944529170,14780,14800,14800,14780,672
|
|
20250116,094200,4934591830,14800,14800,14800,14780,569
|
|
20250116,094100,4926175740,14810,14820,14830,14790,1007
|
|
20250116,094000,4911258540,14820,14810,14820,14800,1874
|
|
20250116,093900,4883504820,14810,14840,14840,14800,1569
|
|
20250116,093800,4860250150,14840,14800,14840,14800,4835
|
|
20250116,093700,4788592320,14790,14740,14790,14730,4440
|
|
20250116,093600,4723004980,14740,14740,14750,14740,690
|
|
20250116,093500,4712832590,14750,14760,14760,14730,646
|
|
20250116,093400,4703307770,14760,14730,14790,14700,8906
|
|
20250116,093300,4572251520,14740,14750,14750,14720,3967
|
|
20250116,093200,4513799550,14750,14780,14790,14730,4778
|
|
20250116,093100,4443333970,14780,14760,14780,14750,3936
|
|
20250116,093000,4385246610,14760,14790,14790,14750,4138
|
|
20250116,092900,4324165970,14780,14740,14790,14730,2942
|
|
20250116,092800,4280752990,14730,14770,14800,14730,6561
|
|
20250116,092700,4184031020,14800,14800,14800,14740,13937
|
|
20250116,092600,3978221130,14800,14820,14820,14800,1776
|
|
20250116,092500,3951926000,14800,14830,14830,14800,3683
|
|
20250116,092400,3897371230,14820,14830,14830,14820,2701
|
|
20250116,092300,3857325410,14840,14840,14860,14820,1771
|
|
20250116,092200,3831054200,14850,14850,14860,14830,4264
|
|
20250116,092100,3767744640,14840,14880,14880,14830,4959
|
|
20250116,092000,3694093650,14870,14870,14890,14860,3647
|
|
20250116,091900,3639836070,14860,14810,14870,14810,2066
|
|
20250116,091800,3609142450,14810,14820,14830,14800,6780
|
|
20250116,091700,3508703110,14820,14900,14900,14820,1188
|
|
20250116,091600,3491075510,14900,14830,14900,14800,6225
|
|
20250116,091500,3398812790,14840,14870,14870,14810,12680
|
|
20250116,091400,3210708900,14870,14960,14960,14870,5148
|
|
20250116,091300,3134034730,14950,14880,14950,14870,2367
|
|
20250116,091200,3098741140,14880,14980,14980,14870,15740
|
|
20250116,091100,2863948460,14990,15050,15050,14980,3525
|
|
20250116,091000,2811071530,15050,14990,15070,14980,4135
|
|
20250116,090900,2748946110,14980,14970,14980,14950,3956
|
|
20250116,090800,2689773090,14970,15010,15030,14960,7393
|
|
20250116,090700,2578936980,15000,14960,15030,14940,8726
|
|
20250116,090600,2448305940,14950,15050,15080,14950,6062
|
|
20250116,090500,2357273260,15070,15150,15160,14960,22525
|
|
20250116,090400,2018345070,15150,15190,15230,15120,10489
|
|
20250116,090300,1859294950,15160,15230,15270,15160,16883
|
|
20250116,090200,1602422900,15230,15270,15320,15190,31947
|
|
20250116,090100,1114739180,15270,15170,15300,15140,34917
|
|
20250116,090000,582572200,15170,14900,15220,14890,37707
|