650 lines
36 KiB
CSV
650 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,194700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,194600,35829191100,11460,11460,11460,11460,0
|
|
20250115,194500,35829191100,11460,11460,11460,11460,0
|
|
20250115,194400,35829191100,11460,11460,11460,11460,0
|
|
20250115,194300,35829191100,11460,11460,11460,11460,0
|
|
20250115,194200,35829191100,11460,11460,11460,11460,0
|
|
20250115,194100,35829191100,11460,11460,11460,11460,0
|
|
20250115,194000,35829191100,11460,11460,11460,11460,0
|
|
20250115,193900,35829191100,11460,11460,11460,11460,0
|
|
20250115,193800,35829191100,11460,11460,11460,11460,0
|
|
20250115,193700,35829191100,11460,11460,11460,11460,0
|
|
20250115,193600,35829191100,11460,11460,11460,11460,0
|
|
20250115,193500,35829191100,11460,11460,11460,11460,0
|
|
20250115,193400,35829191100,11460,11460,11460,11460,0
|
|
20250115,193300,35829191100,11460,11460,11460,11460,0
|
|
20250115,193200,35829191100,11460,11460,11460,11460,0
|
|
20250115,193100,35829191100,11460,11460,11460,11460,0
|
|
20250115,193000,35829191100,11460,11460,11460,11460,0
|
|
20250115,192900,35829191100,11460,11460,11460,11460,0
|
|
20250115,192800,35829191100,11460,11460,11460,11460,0
|
|
20250115,192700,35829191100,11460,11460,11460,11460,0
|
|
20250115,192600,35829191100,11460,11460,11460,11460,0
|
|
20250115,192500,35829191100,11460,11460,11460,11460,0
|
|
20250115,192400,35829191100,11460,11460,11460,11460,0
|
|
20250115,192300,35829191100,11460,11460,11460,11460,0
|
|
20250115,192200,35829191100,11460,11460,11460,11460,0
|
|
20250115,192100,35829191100,11460,11460,11460,11460,0
|
|
20250115,192000,35829191100,11460,11460,11460,11460,0
|
|
20250115,191900,35829191100,11460,11460,11460,11460,0
|
|
20250115,191800,35829191100,11460,11460,11460,11460,0
|
|
20250115,191700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,191600,35829191100,11460,11460,11460,11460,0
|
|
20250115,191500,35829191100,11460,11460,11460,11460,0
|
|
20250115,191400,35829191100,11460,11460,11460,11460,0
|
|
20250115,191300,35829191100,11460,11460,11460,11460,0
|
|
20250115,191200,35829191100,11460,11460,11460,11460,0
|
|
20250115,191100,35829191100,11460,11460,11460,11460,0
|
|
20250115,191000,35829191100,11460,11460,11460,11460,0
|
|
20250115,190900,35829191100,11460,11460,11460,11460,0
|
|
20250115,190800,35829191100,11460,11460,11460,11460,0
|
|
20250115,190700,35829191100,11460,11460,11460,11460,0
|
|
20250115,190600,35829191100,11460,11460,11460,11460,0
|
|
20250115,190500,35829191100,11460,11460,11460,11460,0
|
|
20250115,190400,35829191100,11460,11460,11460,11460,0
|
|
20250115,190300,35829191100,11460,11460,11460,11460,0
|
|
20250115,190200,35829191100,11460,11460,11460,11460,0
|
|
20250115,190100,35829191100,11460,11460,11460,11460,0
|
|
20250115,190000,35829191100,11460,11460,11460,11460,0
|
|
20250115,185900,35829191100,11460,11460,11460,11460,0
|
|
20250115,185800,35829191100,11460,11460,11460,11460,0
|
|
20250115,185700,35829191100,11460,11460,11460,11460,0
|
|
20250115,185600,35829191100,11460,11460,11460,11460,0
|
|
20250115,185500,35829191100,11460,11460,11460,11460,0
|
|
20250115,185400,35829191100,11460,11460,11460,11460,0
|
|
20250115,185300,35829191100,11460,11460,11460,11460,0
|
|
20250115,185200,35829191100,11460,11460,11460,11460,0
|
|
20250115,185100,35829191100,11460,11460,11460,11460,0
|
|
20250115,185000,35829191100,11460,11460,11460,11460,0
|
|
20250115,184900,35829191100,11460,11460,11460,11460,0
|
|
20250115,184800,35829191100,11460,11460,11460,11460,0
|
|
20250115,184700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,184600,35829191100,11460,11460,11460,11460,0
|
|
20250115,184500,35829191100,11460,11460,11460,11460,0
|
|
20250115,184400,35829191100,11460,11460,11460,11460,0
|
|
20250115,184300,35829191100,11460,11460,11460,11460,0
|
|
20250115,184200,35829191100,11460,11460,11460,11460,0
|
|
20250115,184100,35829191100,11460,11460,11460,11460,0
|
|
20250115,184000,35829191100,11460,11460,11460,11460,0
|
|
20250115,183900,35829191100,11460,11460,11460,11460,0
|
|
20250115,183800,35829191100,11460,11460,11460,11460,0
|
|
20250115,183700,35829191100,11460,11460,11460,11460,0
|
|
20250115,183600,35829191100,11460,11460,11460,11460,0
|
|
20250115,183500,35829191100,11460,11460,11460,11460,0
|
|
20250115,183400,35829191100,11460,11460,11460,11460,0
|
|
20250115,183300,35829191100,11460,11460,11460,11460,0
|
|
20250115,183200,35829191100,11460,11460,11460,11460,0
|
|
20250115,183100,35829191100,11460,11460,11460,11460,0
|
|
20250115,183000,35829191100,11460,11460,11460,11460,0
|
|
20250115,182900,35829191100,11460,11460,11460,11460,0
|
|
20250115,182800,35829191100,11460,11460,11460,11460,0
|
|
20250115,182700,35829191100,11460,11460,11460,11460,0
|
|
20250115,182600,35829191100,11460,11460,11460,11460,0
|
|
20250115,182500,35829191100,11460,11460,11460,11460,0
|
|
20250115,182400,35829191100,11460,11460,11460,11460,0
|
|
20250115,182300,35829191100,11460,11460,11460,11460,0
|
|
20250115,182200,35829191100,11460,11460,11460,11460,0
|
|
20250115,182100,35829191100,11460,11460,11460,11460,0
|
|
20250115,182000,35829191100,11460,11460,11460,11460,0
|
|
20250115,181900,35829191100,11460,11460,11460,11460,0
|
|
20250115,181800,35829191100,11460,11460,11460,11460,0
|
|
20250115,181700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,181600,35829191100,11460,11460,11460,11460,0
|
|
20250115,181500,35829191100,11460,11460,11460,11460,0
|
|
20250115,181400,35829191100,11460,11460,11460,11460,0
|
|
20250115,181300,35829191100,11460,11460,11460,11460,0
|
|
20250115,181200,35829191100,11460,11460,11460,11460,0
|
|
20250115,181100,35829191100,11460,11460,11460,11460,0
|
|
20250115,181000,35829191100,11460,11460,11460,11460,0
|
|
20250115,180900,35829191100,11460,11460,11460,11460,0
|
|
20250115,180800,35829191100,11460,11460,11460,11460,0
|
|
20250115,180700,35829191100,11460,11460,11460,11460,0
|
|
20250115,180600,35829191100,11460,11460,11460,11460,0
|
|
20250115,180500,35829191100,11460,11460,11460,11460,0
|
|
20250115,180400,35829191100,11460,11460,11460,11460,0
|
|
20250115,180300,35829191100,11460,11460,11460,11460,0
|
|
20250115,180200,35829191100,11460,11460,11460,11460,0
|
|
20250115,180100,35829191100,11460,11460,11460,11460,0
|
|
20250115,180000,35829191100,11460,11460,11460,11460,0
|
|
20250115,175900,35829191100,11460,11460,11460,11460,0
|
|
20250115,175800,35829191100,11460,11460,11460,11460,0
|
|
20250115,175700,35829191100,11460,11460,11460,11460,0
|
|
20250115,175600,35829191100,11460,11460,11460,11460,0
|
|
20250115,175500,35829191100,11460,11460,11460,11460,0
|
|
20250115,175400,35829191100,11460,11460,11460,11460,0
|
|
20250115,175300,35829191100,11460,11460,11460,11460,0
|
|
20250115,175200,35829191100,11460,11460,11460,11460,0
|
|
20250115,175100,35829191100,11460,11460,11460,11460,0
|
|
20250115,175000,35829191100,11460,11460,11460,11460,0
|
|
20250115,174900,35829191100,11460,11460,11460,11460,0
|
|
20250115,174800,35829191100,11460,11460,11460,11460,0
|
|
20250115,174700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,174600,35829191100,11460,11460,11460,11460,0
|
|
20250115,174500,35829191100,11460,11460,11460,11460,0
|
|
20250115,174400,35829191100,11460,11460,11460,11460,0
|
|
20250115,174300,35829191100,11460,11460,11460,11460,0
|
|
20250115,174200,35829191100,11460,11460,11460,11460,0
|
|
20250115,174100,35829191100,11460,11460,11460,11460,0
|
|
20250115,174000,35829191100,11460,11460,11460,11460,0
|
|
20250115,173900,35829191100,11460,11460,11460,11460,0
|
|
20250115,173800,35829191100,11460,11460,11460,11460,0
|
|
20250115,173700,35829191100,11460,11460,11460,11460,0
|
|
20250115,173600,35829191100,11460,11460,11460,11460,0
|
|
20250115,173500,35829191100,11460,11460,11460,11460,0
|
|
20250115,173400,35829191100,11460,11460,11460,11460,0
|
|
20250115,173300,35829191100,11460,11460,11460,11460,0
|
|
20250115,173200,35829191100,11460,11460,11460,11460,0
|
|
20250115,173100,35829191100,11460,11460,11460,11460,0
|
|
20250115,173000,35829191100,11460,11460,11460,11460,0
|
|
20250115,172900,35829191100,11460,11460,11460,11460,0
|
|
20250115,172800,35829191100,11460,11460,11460,11460,0
|
|
20250115,172700,35829191100,11460,11460,11460,11460,0
|
|
20250115,172600,35829191100,11460,11460,11460,11460,0
|
|
20250115,172500,35829191100,11460,11460,11460,11460,0
|
|
20250115,172400,35829191100,11460,11460,11460,11460,0
|
|
20250115,172300,35829191100,11460,11460,11460,11460,0
|
|
20250115,172200,35829191100,11460,11460,11460,11460,0
|
|
20250115,172100,35829191100,11460,11460,11460,11460,0
|
|
20250115,172000,35829191100,11460,11460,11460,11460,0
|
|
20250115,171900,35829191100,11460,11460,11460,11460,0
|
|
20250115,171800,35829191100,11460,11460,11460,11460,0
|
|
20250115,171700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,171600,35829191100,11460,11460,11460,11460,0
|
|
20250115,171500,35829191100,11460,11460,11460,11460,0
|
|
20250115,171400,35829191100,11460,11460,11460,11460,0
|
|
20250115,171300,35829191100,11460,11460,11460,11460,0
|
|
20250115,171200,35829191100,11460,11460,11460,11460,0
|
|
20250115,171100,35829191100,11460,11460,11460,11460,0
|
|
20250115,171000,35829191100,11460,11460,11460,11460,0
|
|
20250115,170900,35829191100,11460,11460,11460,11460,0
|
|
20250115,170800,35829191100,11460,11460,11460,11460,0
|
|
20250115,170700,35829191100,11460,11460,11460,11460,0
|
|
20250115,170600,35829191100,11460,11460,11460,11460,0
|
|
20250115,170500,35829191100,11460,11460,11460,11460,0
|
|
20250115,170400,35829191100,11460,11460,11460,11460,0
|
|
20250115,170300,35829191100,11460,11460,11460,11460,0
|
|
20250115,170200,35829191100,11460,11460,11460,11460,0
|
|
20250115,170100,35829191100,11460,11460,11460,11460,0
|
|
20250115,170000,35829191100,11460,11460,11460,11460,0
|
|
20250115,165900,35829191100,11460,11460,11460,11460,0
|
|
20250115,165800,35829191100,11460,11460,11460,11460,0
|
|
20250115,165700,35829191100,11460,11460,11460,11460,0
|
|
20250115,165600,35829191100,11460,11460,11460,11460,0
|
|
20250115,165500,35829191100,11460,11460,11460,11460,0
|
|
20250115,165400,35829191100,11460,11460,11460,11460,0
|
|
20250115,165300,35829191100,11460,11460,11460,11460,0
|
|
20250115,165200,35829191100,11460,11460,11460,11460,0
|
|
20250115,165100,35829191100,11460,11460,11460,11460,0
|
|
20250115,165000,35829191100,11460,11460,11460,11460,0
|
|
20250115,164900,35829191100,11460,11460,11460,11460,0
|
|
20250115,164800,35829191100,11460,11460,11460,11460,0
|
|
20250115,164700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,164600,35829191100,11460,11460,11460,11460,0
|
|
20250115,164500,35829191100,11460,11460,11460,11460,0
|
|
20250115,164400,35829191100,11460,11460,11460,11460,0
|
|
20250115,164300,35829191100,11460,11460,11460,11460,0
|
|
20250115,164200,35829191100,11460,11460,11460,11460,0
|
|
20250115,164100,35829191100,11460,11460,11460,11460,0
|
|
20250115,164000,35829191100,11460,11460,11460,11460,0
|
|
20250115,163900,35829191100,11460,11460,11460,11460,0
|
|
20250115,163800,35829191100,11460,11460,11460,11460,0
|
|
20250115,163700,35829191100,11460,11460,11460,11460,0
|
|
20250115,163600,35829191100,11460,11460,11460,11460,0
|
|
20250115,163500,35829191100,11460,11460,11460,11460,0
|
|
20250115,163400,35829191100,11460,11460,11460,11460,0
|
|
20250115,163300,35829191100,11460,11460,11460,11460,0
|
|
20250115,163200,35829191100,11460,11460,11460,11460,0
|
|
20250115,163100,35829191100,11460,11460,11460,11460,0
|
|
20250115,163000,35829191100,11460,11460,11460,11460,0
|
|
20250115,162900,35829191100,11460,11460,11460,11460,0
|
|
20250115,162800,35829191100,11460,11460,11460,11460,0
|
|
20250115,162700,35829191100,11460,11460,11460,11460,0
|
|
20250115,162600,35829191100,11460,11460,11460,11460,0
|
|
20250115,162500,35829191100,11460,11460,11460,11460,0
|
|
20250115,162400,35829191100,11460,11460,11460,11460,0
|
|
20250115,162300,35829191100,11460,11460,11460,11460,0
|
|
20250115,162200,35829191100,11460,11460,11460,11460,0
|
|
20250115,162100,35829191100,11460,11460,11460,11460,0
|
|
20250115,162000,35829191100,11460,11460,11460,11460,0
|
|
20250115,161900,35829191100,11460,11460,11460,11460,0
|
|
20250115,161800,35829191100,11460,11460,11460,11460,0
|
|
20250115,161700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,161600,35829191100,11460,11460,11460,11460,0
|
|
20250115,161500,35829191100,11460,11460,11460,11460,0
|
|
20250115,161400,35829191100,11460,11460,11460,11460,0
|
|
20250115,161300,35829191100,11460,11460,11460,11460,0
|
|
20250115,161200,35829191100,11460,11460,11460,11460,0
|
|
20250115,161100,35829191100,11460,11460,11460,11460,0
|
|
20250115,161000,35829191100,11460,11460,11460,11460,0
|
|
20250115,160900,35829191100,11460,11460,11460,11460,0
|
|
20250115,160800,35829191100,11460,11460,11460,11460,0
|
|
20250115,160700,35829191100,11460,11460,11460,11460,0
|
|
20250115,160600,35829191100,11460,11460,11460,11460,0
|
|
20250115,160500,35829191100,11460,11460,11460,11460,0
|
|
20250115,160400,35829191100,11460,11460,11460,11460,0
|
|
20250115,160300,35829191100,11460,11460,11460,11460,0
|
|
20250115,160200,35829191100,11460,11460,11460,11460,0
|
|
20250115,160100,35829191100,11460,11460,11460,11460,0
|
|
20250115,160000,35829191100,11460,11460,11460,11460,0
|
|
20250115,155900,35829191100,11460,11460,11460,11460,0
|
|
20250115,155800,35829191100,11460,11460,11460,11460,0
|
|
20250115,155700,35829191100,11460,11460,11460,11460,0
|
|
20250115,155600,35829191100,11460,11460,11460,11460,0
|
|
20250115,155500,35829191100,11460,11460,11460,11460,0
|
|
20250115,155400,35829191100,11460,11460,11460,11460,0
|
|
20250115,155300,35829191100,11460,11460,11460,11460,0
|
|
20250115,155200,35829191100,11460,11460,11460,11460,0
|
|
20250115,155100,35829191100,11460,11460,11460,11460,0
|
|
20250115,155000,35829191100,11460,11460,11460,11460,0
|
|
20250115,154900,35829191100,11460,11460,11460,11460,0
|
|
20250115,154800,35829191100,11460,11460,11460,11460,0
|
|
20250115,154700,35829191100,11460,11460,11460,11460,24590
|
|
20250115,154600,35829191100,11460,11460,11460,11460,0
|
|
20250115,154500,35829191100,11460,11460,11460,11460,0
|
|
20250115,154400,35829191100,11460,11460,11460,11460,0
|
|
20250115,154300,35829191100,11460,11460,11460,11460,0
|
|
20250115,154200,35829191100,11460,11460,11460,11460,0
|
|
20250115,154100,35829191100,11460,11460,11460,11460,0
|
|
20250115,154000,35829191100,11460,11460,11460,11460,0
|
|
20250115,153900,35829191100,11460,11460,11460,11460,0
|
|
20250115,153800,35829191100,11460,11460,11460,11460,0
|
|
20250115,153700,35829191100,11460,11460,11460,11460,0
|
|
20250115,153600,35829191100,11460,11460,11460,11460,0
|
|
20250115,153500,35829191100,11460,11460,11460,11460,0
|
|
20250115,153400,35829191100,11460,11460,11460,11460,0
|
|
20250115,153300,35829191100,11460,11460,11460,11460,0
|
|
20250115,153200,35829191100,11460,11460,11460,11460,0
|
|
20250115,153100,35829191100,11460,11460,11460,11460,0
|
|
20250115,153000,35829191100,11460,11460,11460,11460,24590
|
|
20250115,152900,35547389700,11430,11430,11430,11430,0
|
|
20250115,152800,35547389700,11430,11430,11430,11430,0
|
|
20250115,152700,35547389700,11430,11430,11430,11430,0
|
|
20250115,152600,35547389700,11430,11430,11430,11430,0
|
|
20250115,152500,35547389700,11430,11430,11430,11430,0
|
|
20250115,152400,35547389700,11430,11430,11430,11430,0
|
|
20250115,152300,35547389700,11430,11430,11430,11430,0
|
|
20250115,152200,35547389700,11430,11430,11430,11430,0
|
|
20250115,152100,35547389700,11430,11430,11430,11430,0
|
|
20250115,152000,35547389700,11430,11430,11430,11430,0
|
|
20250115,151900,35547389700,11430,11450,11450,11430,5711
|
|
20250115,151800,35482094080,11440,11430,11450,11430,6104
|
|
20250115,151700,35412261690,11430,11450,11460,11430,6680
|
|
20250115,151600,35335795240,11450,11450,11460,11450,1738
|
|
20250115,151500,35315886600,11450,11460,11460,11450,3234
|
|
20250115,151400,35278847990,11470,11460,11470,11460,3228
|
|
20250115,151300,35241845610,11460,11460,11470,11460,1259
|
|
20250115,151200,35227412820,11460,11460,11470,11460,3894
|
|
20250115,151100,35182783430,11470,11460,11470,11440,2736
|
|
20250115,151000,35151430790,11460,11440,11470,11440,4687
|
|
20250115,150900,35097730370,11470,11440,11470,11440,4502
|
|
20250115,150800,35046167030,11450,11440,11450,11440,1366
|
|
20250115,150700,35030537360,11450,11460,11470,11450,2187
|
|
20250115,150600,35005481600,11470,11460,11470,11450,1403
|
|
20250115,150500,34989397240,11470,11470,11480,11460,5139
|
|
20250115,150400,34930445940,11470,11480,11490,11470,2057
|
|
20250115,150300,34906833100,11480,11470,11490,11460,6070
|
|
20250115,150200,34837176270,11480,11470,11480,11460,2859
|
|
20250115,150100,34804382970,11470,11460,11470,11450,2973
|
|
20250115,150000,34770305200,11460,11450,11460,11440,1507
|
|
20250115,145900,34753050210,11450,11450,11450,11440,2705
|
|
20250115,145800,34722077990,11450,11440,11450,11440,1669
|
|
20250115,145700,34702977320,11450,11440,11450,11420,2686
|
|
20250115,145600,34672255980,11430,11440,11440,11420,2017
|
|
20250115,145500,34649200020,11430,11440,11440,11420,3533
|
|
20250115,145400,34608812810,11450,11440,11450,11430,3116
|
|
20250115,145300,34573161650,11440,11460,11470,11440,4211
|
|
20250115,145200,34524905170,11460,11460,11480,11450,4748
|
|
20250115,145100,34470470730,11460,11440,11470,11440,13269
|
|
20250115,145000,34318338280,11440,11430,11450,11420,2434
|
|
20250115,144900,34290500700,11430,11410,11430,11410,1866
|
|
20250115,144800,34269191840,11420,11410,11430,11390,4615
|
|
20250115,144700,34216571640,11410,11420,11430,11390,2998
|
|
20250115,144600,34182358400,11420,11450,11450,11400,4817
|
|
20250115,144500,34127349260,11440,11440,11460,11410,5691
|
|
20250115,144400,34062223510,11450,11450,11470,11440,4012
|
|
20250115,144300,34016292860,11450,11450,11470,11450,2293
|
|
20250115,144200,33990029080,11450,11470,11470,11430,1793
|
|
20250115,144100,33969511500,11470,11500,11500,11440,4042
|
|
20250115,144000,33923118500,11500,11500,11510,11500,1280
|
|
20250115,143900,33908398000,11500,11490,11500,11490,1783
|
|
20250115,143800,33887897900,11500,11490,11500,11480,1415
|
|
20250115,143700,33871635370,11490,11490,11500,11480,2544
|
|
20250115,143600,33842397960,11500,11510,11510,11500,3051
|
|
20250115,143500,33807298990,11510,11500,11510,11500,2137
|
|
20250115,143400,33782708870,11500,11490,11510,11490,2061
|
|
20250115,143300,33759008550,11500,11480,11510,11480,1237
|
|
20250115,143200,33744783800,11490,11490,11490,11430,2050
|
|
20250115,143100,33721245070,11390,11520,11520,11390,10476
|
|
20250115,143000,33601090230,11530,11520,11530,11520,2067
|
|
20250115,142900,33577263460,11520,11530,11530,11520,1592
|
|
20250115,142800,33558917800,11530,11530,11530,11520,3637
|
|
20250115,142700,33516988470,11520,11520,11530,11510,7315
|
|
20250115,142600,33432692770,11520,11520,11530,11510,2128
|
|
20250115,142500,33408180990,11520,11510,11520,11500,4438
|
|
20250115,142400,33357080420,11510,11520,11520,11510,1781
|
|
20250115,142300,33336575890,11510,11500,11530,11500,2361
|
|
20250115,142200,33309379050,11500,11510,11510,11500,2415
|
|
20250115,142100,33281588260,11490,11530,11530,11490,1530
|
|
20250115,142000,33263977370,11540,11490,11550,11490,9966
|
|
20250115,141900,33149173080,11500,11450,11510,11450,9583
|
|
20250115,141800,33039185030,11450,11410,11450,11400,2945
|
|
20250115,141700,33005555960,11410,11400,11410,11400,4042
|
|
20250115,141600,32959467720,11400,11390,11400,11390,1442
|
|
20250115,141500,32943034890,11390,11390,11400,11390,2009
|
|
20250115,141400,32920146410,11400,11400,11400,11390,2263
|
|
20250115,141300,32894364360,11400,11390,11400,11380,1506
|
|
20250115,141200,32877212490,11390,11400,11400,11390,736
|
|
20250115,141100,32868827100,11400,11400,11410,11390,1431
|
|
20250115,141000,32852522250,11400,11400,11410,11390,1573
|
|
20250115,140900,32834591720,11400,11380,11400,11380,1100
|
|
20250115,140800,32822057770,11390,11390,11400,11380,983
|
|
20250115,140700,32810864360,11390,11400,11410,11390,1392
|
|
20250115,140600,32794997150,11390,11400,11410,11390,941
|
|
20250115,140500,32784268140,11400,11410,11420,11390,1569
|
|
20250115,140400,32766372820,11410,11400,11420,11390,666
|
|
20250115,140300,32758776550,11400,11390,11410,11390,1487
|
|
20250115,140200,32741836480,11390,11380,11400,11380,2343
|
|
20250115,140100,32715156830,11380,11420,11430,11380,5951
|
|
20250115,140000,32647299620,11430,11420,11430,11410,2056
|
|
20250115,135900,32623810960,11420,11410,11440,11410,1852
|
|
20250115,135800,32602660930,11410,11420,11430,11400,2694
|
|
20250115,135700,32571914250,11420,11430,11450,11420,1040
|
|
20250115,135600,32560025560,11450,11450,11450,11430,777
|
|
20250115,135500,32551134620,11450,11420,11450,11420,1042
|
|
20250115,135400,32539221420,11430,11440,11460,11430,3288
|
|
20250115,135300,32501602590,11450,11430,11450,11430,2527
|
|
20250115,135200,32472693300,11420,11420,11430,11410,1201
|
|
20250115,135100,32458980760,11420,11410,11420,11400,1234
|
|
20250115,135000,32444895250,11410,11410,11430,11410,1085
|
|
20250115,134900,32432509480,11430,11410,11430,11410,1410
|
|
20250115,134800,32416409630,11410,11420,11440,11400,1125
|
|
20250115,134700,32403550300,11420,11430,11440,11400,5000
|
|
20250115,134600,32346474640,11420,11410,11420,11410,2091
|
|
20250115,134500,32322596490,11410,11420,11420,11400,1313
|
|
20250115,134400,32307606940,11400,11400,11420,11400,4624
|
|
20250115,134300,32254853970,11400,11400,11400,11380,1223
|
|
20250115,134200,32240925430,11380,11390,11400,11370,1497
|
|
20250115,134100,32223874440,11400,11410,11410,11380,2188
|
|
20250115,134000,32198944860,11410,11400,11410,11390,466
|
|
20250115,133900,32193632960,11400,11390,11410,11390,1216
|
|
20250115,133800,32179767430,11400,11390,11410,11390,1925
|
|
20250115,133700,32157823890,11390,11400,11400,11380,1934
|
|
20250115,133600,32135794910,11400,11400,11410,11390,1516
|
|
20250115,133500,32118509220,11400,11400,11420,11390,1595
|
|
20250115,133400,32100311490,11410,11370,11420,11370,4610
|
|
20250115,133300,32047781290,11340,11380,11380,11330,2340
|
|
20250115,133200,32021219000,11380,11370,11390,11370,1524
|
|
20250115,133100,32003874160,11380,11390,11390,11370,1376
|
|
20250115,133000,31988209700,11390,11330,11390,11310,8298
|
|
20250115,132900,31893937830,11320,11370,11380,11320,16024
|
|
20250115,132800,31712113040,11370,11400,11400,11360,9662
|
|
20250115,132700,31602181710,11400,11390,11400,11390,1791
|
|
20250115,132600,31581778040,11390,11400,11400,11390,4134
|
|
20250115,132500,31534654280,11400,11410,11420,11400,999
|
|
20250115,132400,31523260810,11410,11410,11430,11400,2193
|
|
20250115,132300,31498237000,11410,11430,11430,11410,2259
|
|
20250115,132200,31472439850,11430,11420,11430,11410,2340
|
|
20250115,132100,31445724420,11420,11410,11440,11410,2759
|
|
20250115,132000,31414227130,11420,11440,11440,11410,2024
|
|
20250115,131900,31391110890,11420,11430,11430,11420,347
|
|
20250115,131800,31387147080,11430,11410,11430,11410,868
|
|
20250115,131700,31377227430,11420,11450,11450,11420,1768
|
|
20250115,131600,31357027700,11450,11430,11450,11430,716
|
|
20250115,131500,31348842640,11450,11440,11450,11430,2621
|
|
20250115,131400,31318859810,11440,11440,11470,11440,732
|
|
20250115,131300,31310484400,11470,11420,11470,11420,1565
|
|
20250115,131200,31292580380,11420,11410,11430,11410,955
|
|
20250115,131100,31281672730,11420,11440,11440,11410,8093
|
|
20250115,131000,31189239060,11450,11440,11460,11430,2593
|
|
20250115,130900,31159583240,11440,11440,11470,11440,486
|
|
20250115,130800,31154022160,11450,11470,11470,11440,1441
|
|
20250115,130700,31137519920,11460,11490,11520,11460,1846
|
|
20250115,130600,31116316890,11490,11490,11520,11470,6983
|
|
20250115,130500,31036020190,11490,11460,11490,11450,3568
|
|
20250115,130400,30995080500,11440,11430,11500,11420,3700
|
|
20250115,130300,30952714820,11430,11440,11450,11420,1363
|
|
20250115,130200,30937136920,11460,11440,11460,11440,1205
|
|
20250115,130100,30923340400,11450,11430,11450,11430,676
|
|
20250115,130000,30915607620,11430,11440,11440,11430,3351
|
|
20250115,125900,30877301950,11440,11430,11440,11420,1915
|
|
20250115,125800,30855408120,11430,11440,11440,11420,2335
|
|
20250115,125700,30828716740,11440,11460,11460,11430,2871
|
|
20250115,125600,30795868570,11460,11430,11460,11430,1084
|
|
20250115,125500,30783463020,11430,11440,11440,11430,2540
|
|
20250115,125400,30754422380,11440,11440,11450,11440,2421
|
|
20250115,125300,30726720960,11450,11490,11490,11440,4608
|
|
20250115,125200,30673950310,11490,11480,11490,11460,4111
|
|
20250115,125100,30626783930,11480,11510,11530,11480,4502
|
|
20250115,125000,30575023400,11510,11540,11540,11510,2965
|
|
20250115,124900,30540874820,11530,11540,11550,11530,2269
|
|
20250115,124800,30514693960,11540,11530,11550,11530,2274
|
|
20250115,124700,30488452450,11530,11540,11540,11520,215
|
|
20250115,124600,30485973460,11520,11520,11530,11510,1357
|
|
20250115,124500,30470334880,11530,11520,11530,11510,1914
|
|
20250115,124400,30448280290,11520,11520,11530,11520,460
|
|
20250115,124300,30442980930,11520,11520,11520,11510,672
|
|
20250115,124200,30435239530,11520,11520,11520,11510,657
|
|
20250115,124100,30427673380,11520,11520,11520,11510,692
|
|
20250115,124000,30419703010,11520,11530,11530,11510,1303
|
|
20250115,123900,30404683690,11520,11530,11530,11520,648
|
|
20250115,123800,30397217260,11520,11520,11530,11510,1232
|
|
20250115,123700,30383026790,11520,11510,11520,11510,958
|
|
20250115,123600,30371993850,11520,11520,11530,11510,2335
|
|
20250115,123500,30345094010,11520,11520,11520,11510,916
|
|
20250115,123400,30334543720,11510,11520,11520,11500,1191
|
|
20250115,123300,30320838540,11520,11510,11520,11510,841
|
|
20250115,123200,30311157140,11510,11510,11510,11500,1022
|
|
20250115,123100,30299394310,11510,11510,11520,11500,680
|
|
20250115,123000,30291567080,11500,11510,11510,11500,1482
|
|
20250115,122900,30274509380,11500,11510,11510,11500,891
|
|
20250115,122800,30264254090,11510,11520,11520,11500,193
|
|
20250115,122700,30262032150,11490,11490,11520,11490,9119
|
|
20250115,122600,30157163230,11490,11490,11500,11490,3583
|
|
20250115,122500,30115969410,11500,11500,11500,11490,2200
|
|
20250115,122400,30090673010,11500,11500,11500,11490,2666
|
|
20250115,122300,30060022140,11490,11500,11500,11490,991
|
|
20250115,122200,30048635010,11500,11500,11500,11490,783
|
|
20250115,122100,30039636320,11490,11500,11510,11480,3729
|
|
20250115,122000,29996781170,11510,11510,11510,11500,368
|
|
20250115,121900,29992546340,11500,11490,11520,11490,3279
|
|
20250115,121800,29954802920,11500,11510,11510,11480,12911
|
|
20250115,121700,29806304640,11520,11520,11530,11510,2289
|
|
20250115,121600,29779933830,11530,11540,11540,11510,1393
|
|
20250115,121500,29763883800,11520,11510,11530,11510,1579
|
|
20250115,121400,29745702490,11510,11540,11550,11510,3557
|
|
20250115,121300,29704714560,11530,11550,11550,11530,2707
|
|
20250115,121200,29673488540,11550,11550,11560,11540,202
|
|
20250115,121100,29671155340,11550,11530,11560,11530,2133
|
|
20250115,121000,29646519720,11560,11560,11580,11530,2879
|
|
20250115,120900,29613254860,11560,11560,11560,11540,3629
|
|
20250115,120800,29571310590,11560,11550,11560,11540,488
|
|
20250115,120700,29565674390,11550,11540,11560,11530,2252
|
|
20250115,120600,29539693670,11540,11570,11580,11540,4107
|
|
20250115,120500,29492231380,11580,11570,11580,11570,2679
|
|
20250115,120400,29461229910,11570,11580,11580,11570,1207
|
|
20250115,120300,29447264330,11580,11580,11580,11570,1195
|
|
20250115,120200,29433429080,11570,11570,11580,11560,171
|
|
20250115,120100,29431450220,11580,11560,11580,11560,1243
|
|
20250115,120000,29417066330,11570,11570,11580,11560,1706
|
|
20250115,115900,29397322280,11570,11570,11570,11560,2052
|
|
20250115,115800,29373598690,11570,11590,11590,11560,4483
|
|
20250115,115700,29321684150,11600,11600,11610,11590,630
|
|
20250115,115600,29314376150,11590,11600,11610,11590,2124
|
|
20250115,115500,29289743560,11610,11580,11610,11580,2075
|
|
20250115,115400,29265675900,11580,11600,11610,11580,4108
|
|
20250115,115300,29218005910,11590,11580,11590,11570,1680
|
|
20250115,115200,29198546260,11570,11570,11580,11560,466
|
|
20250115,115100,29193156280,11570,11580,11580,11560,1894
|
|
20250115,115000,29171245960,11570,11570,11580,11560,1903
|
|
20250115,114900,29149224820,11580,11580,11600,11530,10433
|
|
20250115,114800,29028643230,11580,11580,11590,11580,2029
|
|
20250115,114700,29005145080,11580,11610,11610,11580,3552
|
|
20250115,114600,28963958140,11610,11610,11620,11600,4472
|
|
20250115,114500,28912036580,11610,11600,11620,11580,2873
|
|
20250115,114400,28878690080,11590,11590,11620,11580,21161
|
|
20250115,114300,28633290380,11580,11550,11580,11540,6339
|
|
20250115,114200,28559978780,11550,11540,11550,11530,5317
|
|
20250115,114100,28498622380,11540,11500,11540,11500,12313
|
|
20250115,114000,28356775610,11510,11510,11510,11500,819
|
|
20250115,113900,28347349530,11500,11500,11510,11500,189
|
|
20250115,113800,28345175460,11500,11490,11510,11490,635
|
|
20250115,113700,28337874130,11490,11480,11490,11470,746
|
|
20250115,113600,28329310560,11470,11460,11480,11450,2387
|
|
20250115,113500,28301950970,11460,11450,11460,11440,1747
|
|
20250115,113400,28281952370,11440,11420,11460,11420,2179
|
|
20250115,113300,28257040560,11430,11450,11460,11420,6297
|
|
20250115,113200,28185023420,11450,11470,11470,11450,2761
|
|
20250115,113100,28153387230,11480,11470,11480,11470,1372
|
|
20250115,113000,28137645390,11480,11510,11510,11480,5972
|
|
20250115,112900,28069015610,11510,11510,11510,11500,2293
|
|
20250115,112800,28042627580,11510,11520,11520,11510,8369
|
|
20250115,112700,27946240100,11520,11520,11520,11510,2125
|
|
20250115,112600,27921777890,11520,11510,11520,11510,956
|
|
20250115,112500,27910770940,11510,11500,11510,11500,711
|
|
20250115,112400,27902591180,11500,11500,11510,11490,1516
|
|
20250115,112300,27885164020,11490,11500,11500,11490,1555
|
|
20250115,112200,27867288320,11500,11500,11500,11490,2435
|
|
20250115,112100,27839289550,11520,11490,11530,11490,3143
|
|
20250115,112000,27803111040,11500,11500,11510,11490,1884
|
|
20250115,111900,27781435240,11510,11490,11510,11470,6596
|
|
20250115,111800,27705622290,11480,11460,11490,11450,472
|
|
20250115,111700,27700209780,11450,11460,11480,11430,4062
|
|
20250115,111600,27653695260,11460,11480,11490,11460,2042
|
|
20250115,111500,27630266080,11480,11500,11520,11480,2421
|
|
20250115,111400,27602420280,11510,11510,11520,11490,1618
|
|
20250115,111300,27583813580,11510,11470,11510,11460,3435
|
|
20250115,111200,27544348450,11470,11500,11520,11470,9098
|
|
20250115,111100,27439735770,11510,11520,11520,11500,2009
|
|
20250115,111000,27416609440,11520,11500,11530,11500,1809
|
|
20250115,110900,27395776240,11500,11480,11510,11480,5183
|
|
20250115,110800,27336187710,11470,11460,11480,11430,3272
|
|
20250115,110700,27298696530,11460,11460,11470,11420,3820
|
|
20250115,110600,27254991880,11470,11460,11470,11450,2283
|
|
20250115,110500,27228823810,11460,11480,11490,11460,2697
|
|
20250115,110400,27197882500,11480,11490,11490,11460,3551
|
|
20250115,110300,27157130140,11490,11500,11500,11470,1393
|
|
20250115,110200,27141118280,11500,11510,11520,11470,4481
|
|
20250115,110100,27089647690,11510,11550,11550,11510,5290
|
|
20250115,110000,27028676730,11540,11520,11560,11520,8519
|
|
20250115,105900,26930325380,11530,11540,11540,11510,4898
|
|
20250115,105800,26873856310,11540,11530,11540,11490,18569
|
|
20250115,105700,26660229470,11530,11540,11550,11520,8764
|
|
20250115,105600,26559166380,11540,11600,11600,11540,12935
|
|
20250115,105500,26409478810,11600,11600,11610,11570,4702
|
|
20250115,105400,26354944250,11600,11600,11630,11570,9542
|
|
20250115,105300,26244355640,11620,11650,11660,11560,9746
|
|
20250115,105200,26131203830,11660,11650,11670,11580,13507
|
|
20250115,105100,25973798430,11650,11680,11690,11570,18455
|
|
20250115,105000,25759099580,11690,11670,11690,11650,27005
|
|
20250115,104900,25443729880,11660,11650,11690,11640,44727
|
|
20250115,104800,24921979760,11650,11580,11650,11570,81209
|
|
20250115,104700,23978528170,11570,11530,11580,11520,20354
|
|
20250115,104600,23743266560,11530,11530,11540,11510,2287
|
|
20250115,104500,23716917250,11520,11510,11540,11490,3388
|
|
20250115,104400,23677884150,11500,11520,11530,11490,5885
|
|
20250115,104300,23610167600,11530,11550,11560,11520,6538
|
|
20250115,104200,23534690880,11550,11560,11570,11550,4155
|
|
20250115,104100,23486649240,11570,11560,11570,11550,8373
|
|
20250115,104000,23389828250,11560,11560,11580,11550,6253
|
|
20250115,103900,23317490320,11570,11580,11580,11550,8095
|
|
20250115,103800,23223852340,11580,11570,11590,11560,22236
|
|
20250115,103700,22966458090,11570,11510,11570,11490,46542
|
|
20250115,103600,22429405030,11510,11450,11510,11450,12027
|
|
20250115,103500,22291157140,11450,11470,11480,11450,4769
|
|
20250115,103400,22236530760,11470,11480,11480,11450,3664
|
|
20250115,103300,22194515880,11480,11480,11490,11450,3755
|
|
20250115,103200,22151454030,11480,11490,11500,11470,3186
|
|
20250115,103100,22114873640,11490,11520,11520,11480,6778
|
|
20250115,103000,22036903860,11510,11480,11520,11450,12325
|
|
20250115,102900,21895273360,11480,11500,11500,11480,8805
|
|
20250115,102800,21794046790,11500,11470,11500,11470,9125
|
|
20250115,102700,21689263300,11470,11420,11470,11410,16064
|
|
20250115,102600,21505413220,11410,11400,11420,11400,2061
|
|
20250115,102500,21481898690,11410,11400,11410,11390,3558
|
|
20250115,102400,21441308670,11410,11370,11410,11370,2900
|
|
20250115,102300,21408255170,11410,11420,11420,11370,3384
|
|
20250115,102200,21369645230,11420,11440,11440,11420,3438
|
|
20250115,102100,21330346110,11430,11380,11440,11380,9774
|
|
20250115,102000,21218707810,11400,11390,11410,11370,1979
|
|
20250115,101900,21196165570,11400,11390,11400,11350,4908
|
|
20250115,101800,21140393230,11400,11420,11440,11400,3153
|
|
20250115,101700,21104400130,11420,11430,11450,11420,3732
|
|
20250115,101600,21061733650,11430,11390,11440,11390,3228
|
|
20250115,101500,21024873200,11390,11370,11410,11360,2844
|
|
20250115,101400,20992477450,11390,11360,11390,11340,3932
|
|
20250115,101300,20947818660,11360,11400,11400,11360,1814
|
|
20250115,101200,20927167530,11390,11370,11400,11360,1342
|
|
20250115,101100,20911891480,11370,11410,11420,11370,3419
|
|
20250115,101000,20872929730,11400,11400,11420,11380,1553
|
|
20250115,100900,20855232180,11400,11400,11420,11380,2359
|
|
20250115,100800,20828341290,11420,11350,11470,11350,10080
|
|
20250115,100700,20713208740,11340,11350,11360,11330,7710
|
|
20250115,100600,20625733020,11350,11400,11410,11340,5851
|
|
20250115,100500,20559205710,11400,11380,11400,11370,4002
|
|
20250115,100400,20513650730,11380,11330,11390,11330,2358
|
|
20250115,100300,20486887480,11330,11380,11380,11310,16610
|
|
20250115,100200,20298523460,11380,11380,11440,11360,8792
|
|
20250115,100100,20198496360,11400,11370,11410,11330,12587
|
|
20250115,100000,20055494190,11380,11510,11530,11380,16021
|
|
20250115,095900,19872156320,11510,11530,11550,11510,26872
|
|
20250115,095800,19562091390,11520,11510,11540,11480,16503
|
|
20250115,095700,19372128400,11530,11480,11540,11460,45700
|
|
20250115,095600,18846356570,11480,11480,11500,11460,21322
|
|
20250115,095500,18601493270,11490,11430,11490,11410,26400
|
|
20250115,095400,18299450190,11440,11480,11480,11430,18536
|
|
20250115,095300,18086933680,11470,11410,11480,11410,39201
|
|
20250115,095200,17638002750,11410,11410,11410,11380,9804
|
|
20250115,095100,17526244590,11410,11350,11450,11340,40904
|
|
20250115,095000,17059707280,11350,11380,11380,11340,8631
|
|
20250115,094900,16961646900,11370,11380,11380,11360,11581
|
|
20250115,094800,16829937110,11370,11360,11380,11340,14521
|
|
20250115,094700,16664967290,11350,11370,11370,11340,19462
|
|
20250115,094600,16443980160,11370,11350,11380,11340,16511
|
|
20250115,094500,16256397360,11340,11310,11360,11310,17977
|
|
20250115,094400,16052610290,11310,11290,11310,11280,5303
|
|
20250115,094300,15992697330,11280,11290,11300,11260,5502
|
|
20250115,094200,15930599470,11300,11280,11300,11270,19729
|
|
20250115,094100,15707899760,11280,11250,11280,11220,8729
|
|
20250115,094000,15609575190,11250,11190,11260,11180,12217
|
|
20250115,093900,15472431950,11190,11160,11190,11160,1317
|
|
20250115,093800,15457719640,11160,11160,11180,11160,3696
|
|
20250115,093700,15416438400,11170,11170,11200,11160,5698
|
|
20250115,093600,15352787560,11200,11200,11230,11170,13610
|
|
20250115,093500,15200562540,11230,11190,11230,11180,4509
|
|
20250115,093400,15150019940,11190,11190,11210,11160,5627
|
|
20250115,093300,15087142900,11170,11230,11230,11170,14170
|
|
20250115,093200,14928521700,11220,11200,11230,11190,7785
|
|
20250115,093100,14841260150,11190,11190,11200,11170,16966
|
|
20250115,093000,14651503000,11190,11170,11200,11160,4657
|
|
20250115,092900,14599425090,11170,11160,11180,11140,14206
|
|
20250115,092800,14440910980,11170,11190,11200,11150,15538
|
|
20250115,092700,14267309290,11190,11180,11200,11170,6384
|
|
20250115,092600,14195932180,11180,11200,11210,11180,9008
|
|
20250115,092500,14095143150,11190,11260,11260,11180,14845
|
|
20250115,092400,13928643020,11240,11190,11260,11190,16206
|
|
20250115,092300,13746530380,11190,11180,11210,11170,14150
|
|
20250115,092200,13588204890,11180,11220,11250,11170,34239
|
|
20250115,092100,13204454910,11220,11260,11280,11220,13929
|
|
20250115,092000,13047892960,11250,11270,11280,11240,6016
|
|
20250115,091900,12980168000,11280,11270,11290,11210,29145
|
|
20250115,091800,12652503430,11270,11280,11290,11250,23799
|
|
20250115,091700,12384284320,11280,11320,11360,11280,28597
|
|
20250115,091600,12061023330,11350,11320,11350,11300,27620
|
|
20250115,091500,11748359340,11320,11370,11370,11300,16662
|
|
20250115,091400,11559617250,11350,11400,11440,11350,45383
|
|
20250115,091300,11042378080,11410,11390,11450,11360,50148
|
|
20250115,091200,10469869560,11360,11370,11400,11260,58121
|
|
20250115,091100,9810792520,11380,11370,11430,11370,38303
|
|
20250115,091000,9374232480,11370,11400,11430,11330,40479
|
|
20250115,090900,8914362700,11410,11470,11490,11380,35911
|
|
20250115,090800,8503591570,11480,11560,11650,11470,87264
|
|
20250115,090700,7495226700,11560,11590,11590,11540,65374
|
|
20250115,090600,6738738370,11590,11420,11590,11420,129534
|
|
20250115,090500,5245963590,11440,11470,11500,11400,107622
|
|
20250115,090400,4012655530,11470,11300,11500,11290,109025
|
|
20250115,090300,2769788070,11300,11120,11330,11110,101969
|
|
20250115,090200,1622378080,11130,10990,11230,10990,76238
|
|
20250115,090100,773359420,10990,10900,11010,10850,27760
|
|
20250115,090000,469347480,10920,10780,11000,10760,42856
|