622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,191900,21969886520,15370,15370,15370,15370,26005
|
|
20250117,191800,21969886520,15370,15370,15370,15370,0
|
|
20250117,191700,21969886520,15370,15370,15370,15370,0
|
|
20250117,191600,21969886520,15370,15370,15370,15370,0
|
|
20250117,191500,21969886520,15370,15370,15370,15370,0
|
|
20250117,191400,21969886520,15370,15370,15370,15370,0
|
|
20250117,191300,21969886520,15370,15370,15370,15370,0
|
|
20250117,191200,21969886520,15370,15370,15370,15370,0
|
|
20250117,191100,21969886520,15370,15370,15370,15370,0
|
|
20250117,191000,21969886520,15370,15370,15370,15370,0
|
|
20250117,190900,21969886520,15370,15370,15370,15370,0
|
|
20250117,190800,21969886520,15370,15370,15370,15370,0
|
|
20250117,190700,21969886520,15370,15370,15370,15370,0
|
|
20250117,190600,21969886520,15370,15370,15370,15370,0
|
|
20250117,190500,21969886520,15370,15370,15370,15370,0
|
|
20250117,190400,21969886520,15370,15370,15370,15370,0
|
|
20250117,190300,21969886520,15370,15370,15370,15370,0
|
|
20250117,190200,21969886520,15370,15370,15370,15370,0
|
|
20250117,190100,21969886520,15370,15370,15370,15370,0
|
|
20250117,190000,21969886520,15370,15370,15370,15370,0
|
|
20250117,185900,21969886520,15370,15370,15370,15370,0
|
|
20250117,185800,21969886520,15370,15370,15370,15370,0
|
|
20250117,185700,21969886520,15370,15370,15370,15370,0
|
|
20250117,185600,21969886520,15370,15370,15370,15370,0
|
|
20250117,185500,21969886520,15370,15370,15370,15370,0
|
|
20250117,185400,21969886520,15370,15370,15370,15370,0
|
|
20250117,185300,21969886520,15370,15370,15370,15370,0
|
|
20250117,185200,21969886520,15370,15370,15370,15370,0
|
|
20250117,185100,21969886520,15370,15370,15370,15370,0
|
|
20250117,185000,21969886520,15370,15370,15370,15370,0
|
|
20250117,184900,21969886520,15370,15370,15370,15370,26005
|
|
20250117,184800,21969886520,15370,15370,15370,15370,0
|
|
20250117,184700,21969886520,15370,15370,15370,15370,0
|
|
20250117,184600,21969886520,15370,15370,15370,15370,0
|
|
20250117,184500,21969886520,15370,15370,15370,15370,0
|
|
20250117,184400,21969886520,15370,15370,15370,15370,0
|
|
20250117,184300,21969886520,15370,15370,15370,15370,0
|
|
20250117,184200,21969886520,15370,15370,15370,15370,0
|
|
20250117,184100,21969886520,15370,15370,15370,15370,0
|
|
20250117,184000,21969886520,15370,15370,15370,15370,0
|
|
20250117,183900,21969886520,15370,15370,15370,15370,0
|
|
20250117,183800,21969886520,15370,15370,15370,15370,0
|
|
20250117,183700,21969886520,15370,15370,15370,15370,0
|
|
20250117,183600,21969886520,15370,15370,15370,15370,0
|
|
20250117,183500,21969886520,15370,15370,15370,15370,0
|
|
20250117,183400,21969886520,15370,15370,15370,15370,0
|
|
20250117,183300,21969886520,15370,15370,15370,15370,0
|
|
20250117,183200,21969886520,15370,15370,15370,15370,0
|
|
20250117,183100,21969886520,15370,15370,15370,15370,0
|
|
20250117,183000,21969886520,15370,15370,15370,15370,0
|
|
20250117,182900,21969886520,15370,15370,15370,15370,0
|
|
20250117,182800,21969886520,15370,15370,15370,15370,0
|
|
20250117,182700,21969886520,15370,15370,15370,15370,0
|
|
20250117,182600,21969886520,15370,15370,15370,15370,0
|
|
20250117,182500,21969886520,15370,15370,15370,15370,0
|
|
20250117,182400,21969886520,15370,15370,15370,15370,0
|
|
20250117,182300,21969886520,15370,15370,15370,15370,0
|
|
20250117,182200,21969886520,15370,15370,15370,15370,0
|
|
20250117,182100,21969886520,15370,15370,15370,15370,0
|
|
20250117,182000,21969886520,15370,15370,15370,15370,0
|
|
20250117,181900,21969886520,15370,15370,15370,15370,26005
|
|
20250117,181800,21969886520,15370,15370,15370,15370,0
|
|
20250117,181700,21969886520,15370,15370,15370,15370,0
|
|
20250117,181600,21969886520,15370,15370,15370,15370,0
|
|
20250117,181500,21969886520,15370,15370,15370,15370,0
|
|
20250117,181400,21969886520,15370,15370,15370,15370,0
|
|
20250117,181300,21969886520,15370,15370,15370,15370,0
|
|
20250117,181200,21969886520,15370,15370,15370,15370,0
|
|
20250117,181100,21969886520,15370,15370,15370,15370,0
|
|
20250117,181000,21969886520,15370,15370,15370,15370,0
|
|
20250117,180900,21969886520,15370,15370,15370,15370,0
|
|
20250117,180800,21969886520,15370,15370,15370,15370,0
|
|
20250117,180700,21969886520,15370,15370,15370,15370,0
|
|
20250117,180600,21969886520,15370,15370,15370,15370,0
|
|
20250117,180500,21969886520,15370,15370,15370,15370,0
|
|
20250117,180400,21969886520,15370,15370,15370,15370,0
|
|
20250117,180300,21969886520,15370,15370,15370,15370,0
|
|
20250117,180200,21969886520,15370,15370,15370,15370,0
|
|
20250117,180100,21969886520,15370,15370,15370,15370,0
|
|
20250117,180000,21969886520,15370,15370,15370,15370,0
|
|
20250117,175900,21969886520,15370,15370,15370,15370,0
|
|
20250117,175800,21969886520,15370,15370,15370,15370,0
|
|
20250117,175700,21969886520,15370,15370,15370,15370,0
|
|
20250117,175600,21969886520,15370,15370,15370,15370,0
|
|
20250117,175500,21969886520,15370,15370,15370,15370,0
|
|
20250117,175400,21969886520,15370,15370,15370,15370,0
|
|
20250117,175300,21969886520,15370,15370,15370,15370,0
|
|
20250117,175200,21969886520,15370,15370,15370,15370,0
|
|
20250117,175100,21969886520,15370,15370,15370,15370,0
|
|
20250117,175000,21969886520,15370,15370,15370,15370,0
|
|
20250117,174900,21969886520,15370,15370,15370,15370,26005
|
|
20250117,174800,21969886520,15370,15370,15370,15370,0
|
|
20250117,174700,21969886520,15370,15370,15370,15370,0
|
|
20250117,174600,21969886520,15370,15370,15370,15370,0
|
|
20250117,174500,21969886520,15370,15370,15370,15370,0
|
|
20250117,174400,21969886520,15370,15370,15370,15370,0
|
|
20250117,174300,21969886520,15370,15370,15370,15370,0
|
|
20250117,174200,21969886520,15370,15370,15370,15370,0
|
|
20250117,174100,21969886520,15370,15370,15370,15370,0
|
|
20250117,174000,21969886520,15370,15370,15370,15370,0
|
|
20250117,173900,21969886520,15370,15370,15370,15370,0
|
|
20250117,173800,21969886520,15370,15370,15370,15370,0
|
|
20250117,173700,21969886520,15370,15370,15370,15370,0
|
|
20250117,173600,21969886520,15370,15370,15370,15370,0
|
|
20250117,173500,21969886520,15370,15370,15370,15370,0
|
|
20250117,173400,21969886520,15370,15370,15370,15370,0
|
|
20250117,173300,21969886520,15370,15370,15370,15370,0
|
|
20250117,173200,21969886520,15370,15370,15370,15370,0
|
|
20250117,173100,21969886520,15370,15370,15370,15370,0
|
|
20250117,173000,21969886520,15370,15370,15370,15370,0
|
|
20250117,172900,21969886520,15370,15370,15370,15370,0
|
|
20250117,172800,21969886520,15370,15370,15370,15370,0
|
|
20250117,172700,21969886520,15370,15370,15370,15370,0
|
|
20250117,172600,21969886520,15370,15370,15370,15370,0
|
|
20250117,172500,21969886520,15370,15370,15370,15370,0
|
|
20250117,172400,21969886520,15370,15370,15370,15370,0
|
|
20250117,172300,21969886520,15370,15370,15370,15370,0
|
|
20250117,172200,21969886520,15370,15370,15370,15370,0
|
|
20250117,172100,21969886520,15370,15370,15370,15370,0
|
|
20250117,172000,21969886520,15370,15370,15370,15370,0
|
|
20250117,171900,21969886520,15370,15370,15370,15370,26005
|
|
20250117,171800,21969886520,15370,15370,15370,15370,0
|
|
20250117,171700,21969886520,15370,15370,15370,15370,0
|
|
20250117,171600,21969886520,15370,15370,15370,15370,0
|
|
20250117,171500,21969886520,15370,15370,15370,15370,0
|
|
20250117,171400,21969886520,15370,15370,15370,15370,0
|
|
20250117,171300,21969886520,15370,15370,15370,15370,0
|
|
20250117,171200,21969886520,15370,15370,15370,15370,0
|
|
20250117,171100,21969886520,15370,15370,15370,15370,0
|
|
20250117,171000,21969886520,15370,15370,15370,15370,0
|
|
20250117,170900,21969886520,15370,15370,15370,15370,0
|
|
20250117,170800,21969886520,15370,15370,15370,15370,0
|
|
20250117,170700,21969886520,15370,15370,15370,15370,0
|
|
20250117,170600,21969886520,15370,15370,15370,15370,0
|
|
20250117,170500,21969886520,15370,15370,15370,15370,0
|
|
20250117,170400,21969886520,15370,15370,15370,15370,0
|
|
20250117,170300,21969886520,15370,15370,15370,15370,0
|
|
20250117,170200,21969886520,15370,15370,15370,15370,0
|
|
20250117,170100,21969886520,15370,15370,15370,15370,0
|
|
20250117,170000,21969886520,15370,15370,15370,15370,0
|
|
20250117,165900,21969886520,15370,15370,15370,15370,0
|
|
20250117,165800,21969886520,15370,15370,15370,15370,0
|
|
20250117,165700,21969886520,15370,15370,15370,15370,0
|
|
20250117,165600,21969886520,15370,15370,15370,15370,0
|
|
20250117,165500,21969886520,15370,15370,15370,15370,0
|
|
20250117,165400,21969886520,15370,15370,15370,15370,0
|
|
20250117,165300,21969886520,15370,15370,15370,15370,0
|
|
20250117,165200,21969886520,15370,15370,15370,15370,0
|
|
20250117,165100,21969886520,15370,15370,15370,15370,0
|
|
20250117,165000,21969886520,15370,15370,15370,15370,0
|
|
20250117,164900,21969886520,15370,15370,15370,15370,26005
|
|
20250117,164800,21969886520,15370,15370,15370,15370,0
|
|
20250117,164700,21969886520,15370,15370,15370,15370,0
|
|
20250117,164600,21969886520,15370,15370,15370,15370,0
|
|
20250117,164500,21969886520,15370,15370,15370,15370,0
|
|
20250117,164400,21969886520,15370,15370,15370,15370,0
|
|
20250117,164300,21969886520,15370,15370,15370,15370,0
|
|
20250117,164200,21969886520,15370,15370,15370,15370,0
|
|
20250117,164100,21969886520,15370,15370,15370,15370,0
|
|
20250117,164000,21969886520,15370,15370,15370,15370,0
|
|
20250117,163900,21969886520,15370,15370,15370,15370,0
|
|
20250117,163800,21969886520,15370,15370,15370,15370,0
|
|
20250117,163700,21969886520,15370,15370,15370,15370,0
|
|
20250117,163600,21969886520,15370,15370,15370,15370,0
|
|
20250117,163500,21969886520,15370,15370,15370,15370,0
|
|
20250117,163400,21969886520,15370,15370,15370,15370,0
|
|
20250117,163300,21969886520,15370,15370,15370,15370,0
|
|
20250117,163200,21969886520,15370,15370,15370,15370,0
|
|
20250117,163100,21969886520,15370,15370,15370,15370,0
|
|
20250117,163000,21969886520,15370,15370,15370,15370,0
|
|
20250117,162900,21969886520,15370,15370,15370,15370,0
|
|
20250117,162800,21969886520,15370,15370,15370,15370,0
|
|
20250117,162700,21969886520,15370,15370,15370,15370,0
|
|
20250117,162600,21969886520,15370,15370,15370,15370,0
|
|
20250117,162500,21969886520,15370,15370,15370,15370,0
|
|
20250117,162400,21969886520,15370,15370,15370,15370,0
|
|
20250117,162300,21969886520,15370,15370,15370,15370,0
|
|
20250117,162200,21969886520,15370,15370,15370,15370,0
|
|
20250117,162100,21969886520,15370,15370,15370,15370,0
|
|
20250117,162000,21969886520,15370,15370,15370,15370,0
|
|
20250117,161900,21969886520,15370,15370,15370,15370,26005
|
|
20250117,161800,21969886520,15370,15370,15370,15370,0
|
|
20250117,161700,21969886520,15370,15370,15370,15370,0
|
|
20250117,161600,21969886520,15370,15370,15370,15370,0
|
|
20250117,161500,21969886520,15370,15370,15370,15370,0
|
|
20250117,161400,21969886520,15370,15370,15370,15370,0
|
|
20250117,161300,21969886520,15370,15370,15370,15370,0
|
|
20250117,161200,21969886520,15370,15370,15370,15370,0
|
|
20250117,161100,21969886520,15370,15370,15370,15370,0
|
|
20250117,161000,21969886520,15370,15370,15370,15370,0
|
|
20250117,160900,21969886520,15370,15370,15370,15370,0
|
|
20250117,160800,21969886520,15370,15370,15370,15370,0
|
|
20250117,160700,21969886520,15370,15370,15370,15370,0
|
|
20250117,160600,21969886520,15370,15370,15370,15370,0
|
|
20250117,160500,21969886520,15370,15370,15370,15370,0
|
|
20250117,160400,21969886520,15370,15370,15370,15370,0
|
|
20250117,160300,21969886520,15370,15370,15370,15370,0
|
|
20250117,160200,21969886520,15370,15370,15370,15370,0
|
|
20250117,160100,21969886520,15370,15370,15370,15370,0
|
|
20250117,160000,21969886520,15370,15370,15370,15370,0
|
|
20250117,155900,21969886520,15370,15370,15370,15370,0
|
|
20250117,155800,21969886520,15370,15370,15370,15370,0
|
|
20250117,155700,21969886520,15370,15370,15370,15370,0
|
|
20250117,155600,21969886520,15370,15370,15370,15370,0
|
|
20250117,155500,21969886520,15370,15370,15370,15370,0
|
|
20250117,155400,21969886520,15370,15370,15370,15370,0
|
|
20250117,155300,21969886520,15370,15370,15370,15370,0
|
|
20250117,155200,21969886520,15370,15370,15370,15370,0
|
|
20250117,155100,21969886520,15370,15370,15370,15370,0
|
|
20250117,155000,21969886520,15370,15370,15370,15370,0
|
|
20250117,154900,21969886520,15370,15370,15370,15370,26005
|
|
20250117,154800,21969886520,15370,15370,15370,15370,0
|
|
20250117,154700,21969886520,15370,15370,15370,15370,0
|
|
20250117,154600,21969886520,15370,15370,15370,15370,0
|
|
20250117,154500,21969886520,15370,15370,15370,15370,0
|
|
20250117,154400,21969886520,15370,15370,15370,15370,0
|
|
20250117,154300,21969886520,15370,15370,15370,15370,0
|
|
20250117,154200,21969886520,15370,15370,15370,15370,0
|
|
20250117,154100,21969886520,15370,15370,15370,15370,0
|
|
20250117,154000,21969886520,15370,15370,15370,15370,0
|
|
20250117,153900,21969886520,15370,15370,15370,15370,0
|
|
20250117,153800,21969886520,15370,15370,15370,15370,0
|
|
20250117,153700,21969886520,15370,15370,15370,15370,0
|
|
20250117,153600,21969886520,15370,15370,15370,15370,0
|
|
20250117,153500,21969886520,15370,15370,15370,15370,0
|
|
20250117,153400,21969886520,15370,15370,15370,15370,0
|
|
20250117,153300,21969886520,15370,15370,15370,15370,0
|
|
20250117,153200,21969886520,15370,15370,15370,15370,0
|
|
20250117,153100,21969886520,15370,15370,15370,15370,0
|
|
20250117,153000,21969886520,15370,15370,15370,15370,26005
|
|
20250117,152900,21570189670,15350,15350,15350,15350,0
|
|
20250117,152800,21570189670,15350,15350,15350,15350,0
|
|
20250117,152700,21570189670,15350,15350,15350,15350,0
|
|
20250117,152600,21570189670,15350,15350,15350,15350,0
|
|
20250117,152500,21570189670,15350,15350,15350,15350,0
|
|
20250117,152400,21570189670,15350,15350,15350,15350,0
|
|
20250117,152300,21570189670,15350,15350,15350,15350,0
|
|
20250117,152200,21570189670,15350,15350,15350,15350,0
|
|
20250117,152100,21570189670,15350,15350,15350,15350,0
|
|
20250117,152000,21570189670,15350,15350,15350,15350,0
|
|
20250117,151900,21570189670,15350,15380,15390,15310,8148
|
|
20250117,151800,21445145390,15380,15370,15380,15340,3771
|
|
20250117,151700,21387243220,15370,15350,15390,15350,4218
|
|
20250117,151600,21322397380,15350,15360,15370,15340,4336
|
|
20250117,151500,21255822480,15340,15360,15380,15320,6019
|
|
20250117,151400,21163470160,15360,15350,15380,15330,2316
|
|
20250117,151300,21127927470,15350,15380,15420,15350,3421
|
|
20250117,151200,21075300910,15380,15350,15400,15320,5243
|
|
20250117,151100,20994776100,15330,15360,15380,15320,6741
|
|
20250117,151000,20891327350,15370,15410,15430,15340,13214
|
|
20250117,150900,20688167610,15410,15430,15430,15390,7578
|
|
20250117,150800,20571422070,15430,15470,15470,15420,6446
|
|
20250117,150700,20471871550,15450,15530,15560,15450,7621
|
|
20250117,150600,20353540790,15550,15510,15550,15460,9246
|
|
20250117,150500,20210064100,15510,15400,15600,15400,34023
|
|
20250117,150400,19681754680,15420,15410,15420,15360,2768
|
|
20250117,150300,19639168220,15410,15400,15430,15380,1352
|
|
20250117,150200,19618341770,15430,15420,15450,15400,5066
|
|
20250117,150100,19540159660,15410,15440,15450,15400,5653
|
|
20250117,150000,19452916010,15430,15270,15440,15270,9451
|
|
20250117,145900,19307608480,15270,15300,15300,15250,1892
|
|
20250117,145800,19278709630,15300,15300,15300,15270,1443
|
|
20250117,145700,19256642910,15290,15250,15290,15240,1884
|
|
20250117,145600,19227856760,15250,15260,15260,15250,424
|
|
20250117,145500,19221390070,15250,15240,15280,15240,1581
|
|
20250117,145400,19197275720,15250,15250,15270,15240,758
|
|
20250117,145300,19185713140,15220,15220,15260,15210,2037
|
|
20250117,145200,19154686510,15220,15230,15250,15210,3320
|
|
20250117,145100,19104154940,15240,15220,15250,15220,325
|
|
20250117,145000,19099204360,15220,15250,15250,15220,1996
|
|
20250117,144900,19068803040,15240,15220,15250,15220,1603
|
|
20250117,144800,19044399290,15220,15220,15230,15210,689
|
|
20250117,144700,19033917050,15230,15270,15270,15210,1514
|
|
20250117,144600,19010853710,15270,15260,15290,15250,1544
|
|
20250117,144500,18987286480,15260,15210,15260,15210,972
|
|
20250117,144400,18972484670,15210,15200,15210,15180,5219
|
|
20250117,144300,18893195110,15210,15210,15220,15200,1287
|
|
20250117,144200,18873618140,15210,15250,15250,15200,2892
|
|
20250117,144100,18829622630,15250,15300,15310,15240,2996
|
|
20250117,144000,18783873280,15290,15280,15330,15270,2649
|
|
20250117,143900,18743362470,15280,15250,15290,15250,773
|
|
20250117,143800,18731551250,15250,15260,15260,15220,2623
|
|
20250117,143700,18691591740,15260,15220,15270,15210,2264
|
|
20250117,143600,18657130080,15220,15220,15240,15220,1248
|
|
20250117,143500,18638132900,15220,15240,15240,15210,2049
|
|
20250117,143400,18606942670,15240,15300,15300,15240,1167
|
|
20250117,143300,18589120690,15290,15230,15300,15220,5189
|
|
20250117,143200,18509982090,15230,15230,15250,15220,2318
|
|
20250117,143100,18474670630,15230,15230,15230,15180,6410
|
|
20250117,143000,18377241620,15230,15210,15240,15210,1150
|
|
20250117,142900,18359740430,15220,15230,15250,15200,3871
|
|
20250117,142800,18300837580,15230,15230,15240,15220,795
|
|
20250117,142700,18288731810,15250,15240,15250,15230,2276
|
|
20250117,142600,18254066260,15240,15230,15270,15220,963
|
|
20250117,142500,18239391370,15230,15250,15250,15200,8632
|
|
20250117,142400,18108075620,15250,15300,15300,15220,6196
|
|
20250117,142300,18013569350,15300,15340,15340,15300,1168
|
|
20250117,142200,17995687640,15340,15300,15350,15290,4536
|
|
20250117,142100,17926232380,15300,15350,15350,15300,8679
|
|
20250117,142000,17793282600,15350,15370,15370,15340,2331
|
|
20250117,141900,17757509110,15370,15350,15370,15350,441
|
|
20250117,141800,17750735180,15350,15340,15350,15340,1171
|
|
20250117,141700,17732768410,15330,15340,15380,15330,2721
|
|
20250117,141600,17691030050,15340,15370,15380,15320,8120
|
|
20250117,141500,17566421360,15370,15390,15390,15370,1095
|
|
20250117,141400,17549586890,15390,15400,15410,15380,2793
|
|
20250117,141300,17506595460,15400,15400,15410,15390,1342
|
|
20250117,141200,17485928620,15400,15450,15470,15390,1523
|
|
20250117,141100,17462429280,15460,15380,15460,15370,3715
|
|
20250117,141000,17405222580,15380,15400,15420,15370,3212
|
|
20250117,140900,17355788750,15400,15370,15450,15360,3256
|
|
20250117,140800,17305665620,15370,15410,15410,15350,3780
|
|
20250117,140700,17247577310,15430,15390,15450,15360,4469
|
|
20250117,140600,17178784060,15410,15480,15480,15340,14055
|
|
20250117,140500,16962468700,15480,15490,15500,15450,3900
|
|
20250117,140400,16902146290,15500,15440,15530,15440,1896
|
|
20250117,140300,16872792200,15440,15550,15550,15440,8968
|
|
20250117,140200,16733842890,15520,15590,15590,15510,5866
|
|
20250117,140100,16642698680,15590,15590,15590,15520,3472
|
|
20250117,140000,16588694520,15590,15560,15590,15530,6058
|
|
20250117,135900,16494403880,15560,15580,15590,15520,6722
|
|
20250117,135800,16389860100,15580,15550,15640,15550,24131
|
|
20250117,135700,16013437860,15560,15530,15560,15510,6152
|
|
20250117,135600,15917844800,15530,15500,15530,15500,2248
|
|
20250117,135500,15882962700,15500,15500,15520,15480,853
|
|
20250117,135400,15869740390,15500,15510,15510,15450,3843
|
|
20250117,135300,15810240680,15510,15530,15540,15510,4495
|
|
20250117,135200,15740453170,15530,15530,15540,15500,3619
|
|
20250117,135100,15684282120,15520,15460,15550,15460,11583
|
|
20250117,135000,15504455860,15450,15400,15450,15400,2859
|
|
20250117,134900,15460380290,15400,15410,15410,15390,7218
|
|
20250117,134800,15349260280,15410,15460,15460,15410,10197
|
|
20250117,134700,15191856280,15460,15470,15500,15460,3966
|
|
20250117,134600,15130515490,15470,15480,15490,15470,2464
|
|
20250117,134500,15092384690,15490,15470,15520,15470,2449
|
|
20250117,134400,15054436120,15470,15530,15530,15460,4631
|
|
20250117,134300,14982765170,15530,15520,15530,15460,10258
|
|
20250117,134200,14823964580,15510,15550,15600,15500,14455
|
|
20250117,134100,14599220490,15540,15550,15570,15470,8550
|
|
20250117,134000,14466512130,15550,15490,15590,15480,9240
|
|
20250117,133900,14323059530,15480,15490,15570,15460,13490
|
|
20250117,133800,14113883690,15490,15630,15670,15460,48024
|
|
20250117,133700,13365591430,15630,15570,15630,15450,44319
|
|
20250117,133600,12676054760,15560,15440,15570,15440,30965
|
|
20250117,133500,12196252200,15440,15380,15460,15360,16416
|
|
20250117,133400,11943244870,15380,15260,15400,15260,19476
|
|
20250117,133300,11644193690,15270,15220,15280,15200,1611
|
|
20250117,133200,11619660290,15220,15280,15280,15190,5352
|
|
20250117,133100,11538057390,15280,15290,15290,15260,3658
|
|
20250117,133000,11482182850,15280,15290,15300,15260,5430
|
|
20250117,132900,11399212430,15270,15200,15300,15190,8663
|
|
20250117,132800,11267212080,15210,15180,15210,15150,2130
|
|
20250117,132700,11234897000,15180,15210,15220,15170,1393
|
|
20250117,132600,11213728550,15220,15220,15230,15210,1037
|
|
20250117,132500,11197945620,15230,15240,15250,15230,3608
|
|
20250117,132400,11142956340,15230,15170,15250,15170,2674
|
|
20250117,132300,11102288030,15170,15150,15170,15130,1240
|
|
20250117,132200,11083509890,15150,15160,15170,15140,652
|
|
20250117,132100,11073633180,15150,15150,15150,15140,888
|
|
20250117,132000,11060185900,15150,15170,15180,15150,1543
|
|
20250117,131900,11036774870,15170,15160,15170,15160,292
|
|
20250117,131800,11032345260,15160,15170,15200,15150,3621
|
|
20250117,131700,10977402540,15170,15170,15190,15120,2851
|
|
20250117,131600,10934223560,15170,15200,15200,15160,2288
|
|
20250117,131500,10899513950,15200,15190,15200,15170,1286
|
|
20250117,131400,10879987120,15200,15230,15230,15170,3696
|
|
20250117,131300,10823812840,15230,15260,15260,15190,4449
|
|
20250117,131200,10756044260,15250,15260,15270,15190,6015
|
|
20250117,131100,10664452390,15260,15160,15330,15150,17334
|
|
20250117,131000,10400453390,15160,15140,15160,15140,1115
|
|
20250117,130900,10383561310,15140,15130,15150,15120,960
|
|
20250117,130800,10369026480,15130,15120,15140,15120,792
|
|
20250117,130700,10357043790,15120,15120,15120,15110,255
|
|
20250117,130600,10353188290,15120,15120,15120,15100,948
|
|
20250117,130500,10338859630,15120,15130,15130,15110,1424
|
|
20250117,130400,10317330820,15130,15130,15140,15020,5255
|
|
20250117,130300,10238066060,15140,15140,15140,15110,1716
|
|
20250117,130200,10212111540,15140,15120,15140,15100,910
|
|
20250117,130100,10198354430,15130,15140,15150,15130,899
|
|
20250117,130000,10184742790,15140,15120,15150,15100,1518
|
|
20250117,125900,10161797980,15120,15120,15130,15120,374
|
|
20250117,125800,10156142970,15120,15120,15120,15110,1248
|
|
20250117,125700,10137273870,15130,15140,15150,15120,3308
|
|
20250117,125600,10087192440,15140,15140,15150,15130,1741
|
|
20250117,125500,10060836760,15140,15120,15140,15120,716
|
|
20250117,125400,10050003180,15130,15120,15140,15110,1809
|
|
20250117,125300,10022643570,15120,15140,15140,15100,1940
|
|
20250117,125200,9993315390,15140,15100,15140,15090,4832
|
|
20250117,125100,9920250250,15100,15100,15130,15080,4152
|
|
20250117,125000,9857534540,15110,15090,15110,15070,4016
|
|
20250117,124900,9796918730,15090,15030,15110,15010,3964
|
|
20250117,124800,9737188090,15010,15000,15040,14980,1021
|
|
20250117,124700,9721870650,15000,14980,15000,14980,302
|
|
20250117,124600,9717344770,14980,14960,14980,14940,358
|
|
20250117,124500,9711989370,14940,14990,14990,14940,1739
|
|
20250117,124400,9685983090,14970,14990,15000,14970,1292
|
|
20250117,124300,9666608180,14980,14980,15040,14980,2968
|
|
20250117,124200,9622088740,14980,14980,14990,14980,310
|
|
20250117,124100,9617444920,14980,15040,15040,14980,2355
|
|
20250117,124000,9582098640,15040,15110,15120,15030,3025
|
|
20250117,123900,9536512460,15120,15040,15120,15040,7062
|
|
20250117,123800,9429943220,15050,15050,15050,15030,2889
|
|
20250117,123700,9386494350,15050,15000,15080,15000,4394
|
|
20250117,123600,9320334180,14990,14990,15010,14980,354
|
|
20250117,123500,9315027540,14990,14980,14990,14980,204
|
|
20250117,123400,9311970580,14970,15010,15010,14960,801
|
|
20250117,123300,9299974710,15010,15010,15010,14970,1497
|
|
20250117,123200,9277512050,15010,15020,15050,14990,6188
|
|
20250117,123100,9184532150,15020,15010,15030,14990,4290
|
|
20250117,123000,9120150310,15010,14950,15040,14950,6687
|
|
20250117,122900,9019781690,14940,14920,14950,14920,1184
|
|
20250117,122800,9002096460,14920,14930,14930,14920,374
|
|
20250117,122700,8996514030,14920,14930,14930,14910,659
|
|
20250117,122600,8986678640,14930,14920,14940,14920,652
|
|
20250117,122500,8976943700,14920,14910,14920,14900,344
|
|
20250117,122400,8971816000,14900,14930,14930,14900,3120
|
|
20250117,122300,8925290100,14930,14940,14940,14930,360
|
|
20250117,122200,8919911750,14930,14940,14940,14930,720
|
|
20250117,122100,8909157890,14940,14950,14960,14940,1635
|
|
20250117,122000,8884716190,14960,14960,14970,14940,1160
|
|
20250117,121900,8867358570,14940,14930,14940,14920,1096
|
|
20250117,121800,8850988850,14920,14920,14920,14920,38
|
|
20250117,121700,8850421890,14920,14920,14920,14900,1469
|
|
20250117,121600,8828515440,14930,14940,14940,14930,408
|
|
20250117,121500,8822423080,14940,14940,14940,14930,393
|
|
20250117,121400,8816554920,14940,14950,14950,14930,782
|
|
20250117,121300,8804866480,14960,14950,14960,14940,1350
|
|
20250117,121200,8784683500,14950,14930,14960,14930,1530
|
|
20250117,121100,8761821550,14930,14910,14930,14910,191
|
|
20250117,121000,8758972050,14910,14900,14920,14900,412
|
|
20250117,120900,8752828650,14900,14900,14920,14900,740
|
|
20250117,120800,8741800520,14900,14910,14910,14900,73
|
|
20250117,120700,8740712390,14910,14900,14910,14890,1213
|
|
20250117,120600,8722643440,14900,14910,14910,14900,358
|
|
20250117,120500,8717309190,14900,14920,14920,14900,114
|
|
20250117,120400,8715610370,14910,14920,14920,14910,513
|
|
20250117,120300,8707960410,14920,14910,14920,14910,203
|
|
20250117,120200,8704931670,14900,14890,14920,14880,2257
|
|
20250117,120100,8671333220,14890,14880,14890,14880,372
|
|
20250117,120000,8665795490,14880,14870,14890,14870,627
|
|
20250117,115900,8656467650,14870,14880,14890,14870,615
|
|
20250117,115800,8647316700,14890,14890,14890,14890,6
|
|
20250117,115700,8647227360,14880,14880,14880,14880,644
|
|
20250117,115600,8637644640,14880,14880,14880,14880,964
|
|
20250117,115500,8623300320,14870,14880,14880,14870,902
|
|
20250117,115400,8609883860,14880,14880,14880,14880,778
|
|
20250117,115300,8598307220,14880,14890,14890,14880,966
|
|
20250117,115200,8583932760,14900,14890,14900,14890,421
|
|
20250117,115100,8577664050,14890,14880,14890,14880,100
|
|
20250117,115000,8576175550,14880,14900,14900,14880,3189
|
|
20250117,114900,8528699570,14900,14920,14920,14900,665
|
|
20250117,114800,8518787150,14910,14910,14910,14900,1509
|
|
20250117,114700,8496298150,14900,14910,14920,14900,1379
|
|
20250117,114600,8475734870,14920,14930,14950,14910,474
|
|
20250117,114500,8468653010,14950,14920,14970,14920,1312
|
|
20250117,114400,8449029100,14920,14890,14920,14890,3484
|
|
20250117,114300,8397102290,14900,14890,14900,14870,3735
|
|
20250117,114200,8341516430,14890,14890,14900,14880,797
|
|
20250117,114100,8329646570,14890,14890,14890,14880,567
|
|
20250117,114000,8321204150,14880,14880,14900,14880,108
|
|
20250117,113900,8319597050,14880,14900,14910,14860,3308
|
|
20250117,113800,8270375330,14900,14900,14900,14900,20
|
|
20250117,113700,8270077330,14890,14900,14900,14890,1679
|
|
20250117,113600,8245070850,14890,14900,14900,14890,97
|
|
20250117,113500,8243625950,14900,14910,14920,14900,1603
|
|
20250117,113400,8219721260,14920,14920,14920,14910,698
|
|
20250117,113300,8209307130,14930,14900,14930,14900,870
|
|
20250117,113200,8196326860,14900,14910,14920,14900,1051
|
|
20250117,113100,8180657110,14920,14930,14930,14910,868
|
|
20250117,113000,8167706460,14940,14880,14950,14870,1639
|
|
20250117,112900,8143297420,14890,14900,14900,14870,7680
|
|
20250117,112800,8028999350,14900,14950,14950,14900,2007
|
|
20250117,112700,7999082310,14950,14940,14980,14940,2032
|
|
20250117,112600,7968693000,14930,14910,14940,14910,641
|
|
20250117,112500,7959123400,14910,14970,14980,14910,2301
|
|
20250117,112400,7924753410,14970,14990,14990,14970,16
|
|
20250117,112300,7924513690,14960,14970,14970,14960,746
|
|
20250117,112200,7913347980,14970,14950,15000,14950,1807
|
|
20250117,112100,7886288380,14950,14960,14980,14950,684
|
|
20250117,112000,7876050220,14940,14910,14940,14900,1966
|
|
20250117,111900,7846707020,14920,14930,14930,14900,3120
|
|
20250117,111800,7800192090,14930,14910,14930,14910,413
|
|
20250117,111700,7794027710,14910,14920,14930,14910,2429
|
|
20250117,111600,7757791670,14930,14920,14930,14920,680
|
|
20250117,111500,7747642520,14910,14900,14910,14900,1580
|
|
20250117,111400,7724100510,14900,14900,14930,14890,2871
|
|
20250117,111300,7681303470,14890,14920,14930,14890,5315
|
|
20250117,111200,7602074680,14930,14940,14960,14920,1137
|
|
20250117,111100,7585095890,14920,14940,14950,14920,1924
|
|
20250117,111000,7556355320,14940,14950,14960,14940,3765
|
|
20250117,110900,7500087760,14950,14950,14960,14950,1750
|
|
20250117,110800,7473910690,14950,14960,14960,14950,1614
|
|
20250117,110700,7449777110,14980,14960,14980,14960,242
|
|
20250117,110600,7446156770,14960,14970,14990,14950,4304
|
|
20250117,110500,7381746410,14970,14990,14990,14960,789
|
|
20250117,110400,7369935550,14990,14990,15000,14970,270
|
|
20250117,110300,7365889020,14990,15000,15000,14960,2026
|
|
20250117,110200,7335555150,15000,15030,15030,15000,1329
|
|
20250117,110100,7315598660,15030,15000,15030,15000,1174
|
|
20250117,110000,7297973510,15020,15040,15040,15000,766
|
|
20250117,105900,7286479240,15040,15030,15080,15020,3651
|
|
20250117,105800,7231521330,15030,14970,15040,14950,3928
|
|
20250117,105700,7172627460,14970,14990,14990,14960,2147
|
|
20250117,105600,7140478630,14980,14970,14980,14970,745
|
|
20250117,105500,7129318870,14970,14950,14970,14940,296
|
|
20250117,105400,7124893220,14940,14940,14950,14930,981
|
|
20250117,105300,7110237070,14930,14920,14930,14910,781
|
|
20250117,105200,7098580740,14930,14920,14950,14920,2131
|
|
20250117,105100,7066761520,14930,14920,14940,14910,512
|
|
20250117,105000,7059119250,14920,14960,14960,14920,849
|
|
20250117,104900,7046429490,14960,14900,14960,14900,1831
|
|
20250117,104800,7019115780,14890,14890,14900,14880,624
|
|
20250117,104700,7009824270,14890,14900,14900,14880,334
|
|
20250117,104600,7004850690,14880,14910,14910,14880,4214
|
|
20250117,104500,6942125030,14910,14880,14910,14880,818
|
|
20250117,104400,6929935240,14880,14890,14900,14870,5501
|
|
20250117,104300,6848088680,14880,14900,14900,14880,1854
|
|
20250117,104200,6820490260,14910,14920,14930,14900,479
|
|
20250117,104100,6813345840,14920,14910,14950,14890,2267
|
|
20250117,104000,6779523940,14910,14900,14910,14880,9024
|
|
20250117,103900,6645122210,14900,14910,14920,14900,7183
|
|
20250117,103800,6538067040,14910,14930,14930,14910,1225
|
|
20250117,103700,6519789520,14930,14920,14940,14910,2286
|
|
20250117,103600,6485679030,14930,14950,14950,14920,4239
|
|
20250117,103500,6422390800,14950,14960,14960,14950,1063
|
|
20250117,103400,6406497190,14960,14950,14960,14950,465
|
|
20250117,103300,6399544400,14960,14960,14970,14950,846
|
|
20250117,103200,6386889560,14960,14980,14990,14950,5102
|
|
20250117,103100,6310537200,14980,15020,15020,14980,2344
|
|
20250117,103000,6275381980,15010,15010,15020,15000,2018
|
|
20250117,102900,6245102520,15010,15020,15020,15000,861
|
|
20250117,102800,6232177350,15010,15040,15040,15010,366
|
|
20250117,102700,6226679820,15040,15020,15050,15000,401
|
|
20250117,102600,6220657040,15030,15050,15050,15010,533
|
|
20250117,102500,6212640270,15050,14980,15050,14980,2429
|
|
20250117,102400,6176218390,14980,14920,15000,14920,2656
|
|
20250117,102300,6136447300,14910,14970,14990,14910,6458
|
|
20250117,102200,6039920580,14970,15030,15040,14960,3751
|
|
20250117,102100,5983668790,15020,15050,15050,15000,10005
|
|
20250117,102000,5833400000,15030,15050,15060,15030,3455
|
|
20250117,101900,5781415310,15060,15110,15110,15060,362
|
|
20250117,101800,5775960400,15100,15120,15120,15100,1191
|
|
20250117,101700,5757968140,15110,15060,15110,15060,556
|
|
20250117,101600,5749582820,15060,15090,15090,15060,783
|
|
20250117,101500,5737782930,15060,15060,15060,15040,2037
|
|
20250117,101400,5707127130,15060,15080,15090,15050,2063
|
|
20250117,101300,5676045050,15090,15080,15090,15070,271
|
|
20250117,101200,5671956490,15090,15130,15130,15070,1397
|
|
20250117,101100,5650879370,15130,15080,15150,15060,2757
|
|
20250117,101000,5609252670,15070,15040,15080,15040,1751
|
|
20250117,100900,5582905410,15050,15060,15060,15040,3804
|
|
20250117,100800,5525675030,15060,15070,15070,15050,2048
|
|
20250117,100700,5494850930,15070,15070,15070,15060,1527
|
|
20250117,100600,5471847560,15070,15090,15090,15060,1625
|
|
20250117,100500,5447360570,15080,15080,15090,15070,705
|
|
20250117,100400,5436728370,15090,15100,15100,15080,351
|
|
20250117,100300,5431431100,15100,15110,15110,15090,264
|
|
20250117,100200,5427445480,15100,15110,15120,15100,349
|
|
20250117,100100,5422174760,15110,15060,15110,15050,4741
|
|
20250117,100000,5350723090,15060,15090,15090,15060,1790
|
|
20250117,095900,5323751210,15100,15100,15110,15080,409
|
|
20250117,095800,5317581080,15110,15100,15120,15080,1096
|
|
20250117,095700,5301034890,15100,15100,15110,15080,1088
|
|
20250117,095600,5284622540,15080,15110,15130,15080,3372
|
|
20250117,095500,5233691320,15120,15120,15130,15110,356
|
|
20250117,095400,5228311850,15130,15130,15130,15110,631
|
|
20250117,095300,5218770960,15120,15130,15130,15120,278
|
|
20250117,095200,5214566040,15130,15150,15150,15130,583
|
|
20250117,095100,5205739990,15150,15130,15150,15130,1273
|
|
20250117,095000,5186467570,15110,15090,15110,15080,1013
|
|
20250117,094900,5171176490,15090,15090,15090,15080,261
|
|
20250117,094800,5167239660,15090,15090,15090,15070,1167
|
|
20250117,094700,5149638740,15100,15090,15110,15090,774
|
|
20250117,094600,5137950030,15100,15080,15100,15070,990
|
|
20250117,094500,5123020970,15090,15110,15110,15070,2051
|
|
20250117,094400,5092058290,15110,15120,15130,15110,2624
|
|
20250117,094300,5052403260,15120,15140,15140,15120,1234
|
|
20250117,094200,5033741270,15140,15180,15190,15140,775
|
|
20250117,094100,5021982900,15180,15110,15180,15100,2875
|
|
20250117,094000,4978451810,15110,15110,15120,15110,1031
|
|
20250117,093900,4962872330,15110,15130,15130,15110,1190
|
|
20250117,093800,4944881820,15130,15120,15140,15110,1239
|
|
20250117,093700,4926145550,15120,15140,15140,15120,1570
|
|
20250117,093600,4902403000,15140,15130,15150,15120,1297
|
|
20250117,093500,4882775960,15130,15100,15150,15100,1710
|
|
20250117,093400,4856922850,15100,15050,15100,15050,1449
|
|
20250117,093300,4835085420,15060,15050,15060,15020,1652
|
|
20250117,093200,4810246670,15050,15090,15090,15050,892
|
|
20250117,093100,4796800970,15080,15100,15100,15070,887
|
|
20250117,093000,4783419960,15100,15130,15130,15100,1576
|
|
20250117,092900,4759591200,15130,15140,15140,15120,993
|
|
20250117,092800,4744564090,15130,15120,15130,15110,2047
|
|
20250117,092700,4713624830,15100,15050,15150,15030,1170
|
|
20250117,092600,4695999790,15050,15100,15100,15050,1855
|
|
20250117,092500,4668051830,15100,15170,15170,15100,6359
|
|
20250117,092400,4571873300,15170,15080,15170,15080,6940
|
|
20250117,092300,4466873630,15050,15050,15120,15030,10464
|
|
20250117,092200,4309167510,15050,14950,15070,14950,9145
|
|
20250117,092100,4171957560,14960,14910,14960,14900,4924
|
|
20250117,092000,4098438620,14900,14910,14930,14880,6427
|
|
20250117,091900,4002611500,14920,14800,14950,14800,14159
|
|
20250117,091800,3791927950,14830,14990,15000,14800,28123
|
|
20250117,091700,3372178550,14990,15030,15030,14980,9388
|
|
20250117,091600,3231365320,15030,14990,15040,14980,7472
|
|
20250117,091500,3119317260,14990,15020,15020,14980,9428
|
|
20250117,091400,2977918980,15010,15040,15050,14970,19145
|
|
20250117,091300,2690588020,15040,15180,15180,15030,21798
|
|
20250117,091200,2361909200,15180,15110,15180,15110,3571
|
|
20250117,091100,2307833700,15110,15170,15180,15100,15413
|
|
20250117,091000,2074628150,15180,15200,15220,15170,5207
|
|
20250117,090900,1995615540,15170,15200,15250,15170,5664
|
|
20250117,090800,1909528040,15200,15240,15250,15200,9651
|
|
20250117,090700,1762778620,15240,15190,15240,15180,3102
|
|
20250117,090600,1715629670,15190,15240,15240,15150,5701
|
|
20250117,090500,1629122910,15240,15240,15240,15160,3804
|
|
20250117,090400,1571355750,15240,15140,15360,15110,13877
|
|
20250117,090300,1359964120,15110,15220,15220,15100,23401
|
|
20250117,090200,1005198530,15220,15240,15270,15200,13409
|
|
20250117,090100,801178820,15240,15370,15440,15230,10554
|
|
20250117,090000,639889170,15400,15290,15530,15200,40069
|