589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250108,184600,13778593620,8550,8550,8550,8550,19026
|
||
|
|
20250108,184500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,184400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,184300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,184200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,184100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,184000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,183000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,182000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181600,13778593620,8550,8550,8550,8550,19026
|
||
|
|
20250108,181500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,181000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,180000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,175000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174600,13778593620,8550,8550,8550,8550,19026
|
||
|
|
20250108,174500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,174000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,173000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,172000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171600,13778593620,8550,8550,8550,8550,19026
|
||
|
|
20250108,171500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,171000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,170000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,165000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164600,13778593620,8550,8550,8550,8550,19026
|
||
|
|
20250108,164500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,164000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,163000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,162000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161600,13778593620,8550,8550,8550,8550,19026
|
||
|
|
20250108,161500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,161000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,160000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,155000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154600,13778593620,8550,8550,8550,8550,19026
|
||
|
|
20250108,154500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,154000,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153900,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153800,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153700,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153600,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153500,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153400,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153300,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153200,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153100,13778593620,8550,8550,8550,8550,0
|
||
|
|
20250108,153000,13778593620,8550,8550,8550,8550,19026
|
||
|
|
20250108,152900,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152800,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152700,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152600,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152500,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152400,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152300,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152200,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152100,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,152000,13615921320,8550,8550,8550,8550,0
|
||
|
|
20250108,151900,13615921320,8550,8550,8560,8540,2481
|
||
|
|
20250108,151800,13594711370,8550,8560,8580,8550,4358
|
||
|
|
20250108,151700,13557372670,8560,8570,8570,8560,5012
|
||
|
|
20250108,151600,13514441030,8570,8580,8610,8570,1767
|
||
|
|
20250108,151500,13499275120,8610,8600,8620,8590,2115
|
||
|
|
20250108,151400,13481098000,8600,8600,8620,8600,3954
|
||
|
|
20250108,151300,13447087550,8610,8610,8620,8590,2359
|
||
|
|
20250108,151200,13426798870,8610,8600,8620,8590,2233
|
||
|
|
20250108,151100,13407576270,8610,8600,8610,8580,1208
|
||
|
|
20250108,151000,13397183140,8600,8600,8610,8580,705
|
||
|
|
20250108,150900,13391118100,8590,8570,8610,8560,13259
|
||
|
|
20250108,150800,13277174980,8570,8540,8570,8540,12618
|
||
|
|
20250108,150700,13169170420,8540,8540,8550,8530,1445
|
||
|
|
20250108,150600,13156836340,8540,8550,8550,8540,1217
|
||
|
|
20250108,150500,13146437700,8550,8530,8550,8530,754
|
||
|
|
20250108,150400,13140000280,8540,8530,8540,8530,747
|
||
|
|
20250108,150300,13133627390,8540,8530,8540,8520,436
|
||
|
|
20250108,150200,13129908460,8530,8550,8550,8530,458
|
||
|
|
20250108,150100,13125995900,8540,8560,8570,8510,17547
|
||
|
|
20250108,150000,12975979880,8560,8580,8580,8560,809
|
||
|
|
20250108,145900,12969045730,8570,8570,8580,8570,757
|
||
|
|
20250108,145800,12962557730,8560,8530,8560,8500,8553
|
||
|
|
20250108,145700,12889559200,8520,8540,8540,8520,543
|
||
|
|
20250108,145600,12884925800,8540,8530,8540,8530,670
|
||
|
|
20250108,145500,12879208490,8520,8540,8560,8510,610
|
||
|
|
20250108,145400,12874000520,8530,8530,8530,8500,2364
|
||
|
|
20250108,145300,12853898010,8500,8520,8520,8500,2401
|
||
|
|
20250108,145200,12833478900,8530,8560,8570,8530,20599
|
||
|
|
20250108,145100,12657472410,8570,8590,8590,8570,711
|
||
|
|
20250108,145000,12651370780,8570,8580,8590,8570,517
|
||
|
|
20250108,144900,12646937380,8580,8580,8580,8560,765
|
||
|
|
20250108,144800,12640381920,8560,8570,8580,8560,455
|
||
|
|
20250108,144700,12636481930,8560,8560,8560,8560,874
|
||
|
|
20250108,144600,12629000490,8560,8560,8560,8560,351
|
||
|
|
20250108,144500,12625995930,8560,8570,8580,8560,1426
|
||
|
|
20250108,144400,12613778550,8570,8580,8580,8570,772
|
||
|
|
20250108,144300,12607159740,8580,8570,8590,8570,955
|
||
|
|
20250108,144200,12598969850,8570,8560,8580,8560,705
|
||
|
|
20250108,144100,12592927600,8560,8570,8570,8560,2776
|
||
|
|
20250108,144000,12569155790,8570,8580,8580,8570,2373
|
||
|
|
20250108,143900,12548811850,8590,8590,8600,8580,710
|
||
|
|
20250108,143800,12542709970,8570,8580,8590,8570,2856
|
||
|
|
20250108,143700,12518195420,8580,8580,8590,8580,670
|
||
|
|
20250108,143600,12512445820,8590,8600,8600,8590,3534
|
||
|
|
20250108,143500,12482063300,8590,8560,8600,8560,2508
|
||
|
|
20250108,143400,12460526340,8560,8550,8560,8530,2535
|
||
|
|
20250108,143300,12438890800,8550,8490,8570,8490,12168
|
||
|
|
20250108,143200,12335093370,8480,8460,8480,8460,1209
|
||
|
|
20250108,143100,12324860090,8460,8470,8470,8460,470
|
||
|
|
20250108,143000,12320882220,8460,8460,8480,8460,1423
|
||
|
|
20250108,142900,12308841730,8470,8470,8480,8460,270
|
||
|
|
20250108,142800,12306556390,8470,8470,8480,8470,103
|
||
|
|
20250108,142700,12305683640,8470,8470,8480,8460,800
|
||
|
|
20250108,142600,12298908650,8460,8440,8470,8440,2143
|
||
|
|
20250108,142500,12280780250,8460,8450,8460,8450,545
|
||
|
|
20250108,142400,12276173650,8450,8470,8480,8450,438
|
||
|
|
20250108,142300,12272470220,8450,8450,8460,8450,1035
|
||
|
|
20250108,142200,12263723820,8460,8460,8460,8450,640
|
||
|
|
20250108,142100,12258314570,8460,8460,8470,8450,484
|
||
|
|
20250108,142000,12254221280,8450,8450,8450,8450,560
|
||
|
|
20250108,141900,12249489280,8450,8450,8460,8450,593
|
||
|
|
20250108,141800,12244478000,8460,8470,8470,8450,695
|
||
|
|
20250108,141700,12238601180,8480,8450,8480,8450,3555
|
||
|
|
20250108,141600,12208488770,8480,8480,8480,8480,550
|
||
|
|
20250108,141500,12203824770,8450,8460,8480,8450,1842
|
||
|
|
20250108,141400,12188230530,8450,8430,8450,8420,1652
|
||
|
|
20250108,141300,12174274860,8420,8430,8430,8420,624
|
||
|
|
20250108,141200,12169018560,8430,8440,8460,8420,531
|
||
|
|
20250108,141100,12164538840,8440,8430,8440,8420,456
|
||
|
|
20250108,141000,12160698480,8420,8440,8470,8420,2796
|
||
|
|
20250108,140900,12137130400,8430,8440,8470,8430,5999
|
||
|
|
20250108,140800,12086532190,8430,8440,8440,8430,769
|
||
|
|
20250108,140700,12080042900,8440,8450,8450,8440,964
|
||
|
|
20250108,140600,12071906210,8440,8430,8440,8430,480
|
||
|
|
20250108,140500,12067857960,8440,8450,8450,8440,2784
|
||
|
|
20250108,140400,12044360370,8450,8450,8460,8450,1047
|
||
|
|
20250108,140300,12035513180,8450,8450,8490,8450,503
|
||
|
|
20250108,140200,12031258800,8440,8460,8460,8440,321
|
||
|
|
20250108,140100,12028546340,8460,8470,8470,8450,568
|
||
|
|
20250108,140000,12023744700,8470,8480,8500,8460,1237
|
||
|
|
20250108,135900,12013257630,8500,8460,8500,8460,2344
|
||
|
|
20250108,135800,11993389500,8460,8460,8500,8450,1912
|
||
|
|
20250108,135700,11977165650,8450,8440,8470,8440,795
|
||
|
|
20250108,135600,11970447340,8460,8460,8460,8440,605
|
||
|
|
20250108,135500,11965337240,8470,8440,8470,8440,2620
|
||
|
|
20250108,135400,11943196010,8440,8440,8470,8440,818
|
||
|
|
20250108,135300,11936289740,8450,8450,8450,8450,160
|
||
|
|
20250108,135200,11934937740,8450,8450,8470,8450,600
|
||
|
|
20250108,135100,11929866760,8440,8450,8480,8440,746
|
||
|
|
20250108,135000,11923560610,8450,8450,8450,8450,251
|
||
|
|
20250108,134900,11921439660,8450,8470,8470,8450,988
|
||
|
|
20250108,134800,11913085980,8450,8450,8490,8450,577
|
||
|
|
20250108,134700,11908206540,8450,8490,8500,8450,1365
|
||
|
|
20250108,134600,11896619240,8500,8450,8500,8440,2580
|
||
|
|
20250108,134500,11874821230,8440,8450,8470,8440,1093
|
||
|
|
20250108,134400,11865588970,8440,8440,8450,8440,438
|
||
|
|
20250108,134300,11861891890,8440,8460,8460,8440,3181
|
||
|
|
20250108,134200,11835037910,8450,8490,8500,8440,8465
|
||
|
|
20250108,134100,11763515110,8460,8500,8500,8460,1855
|
||
|
|
20250108,134000,11747816640,8480,8500,8530,8450,11126
|
||
|
|
20250108,133900,11653482320,8500,8490,8520,8490,1572
|
||
|
|
20250108,133800,11640123460,8500,8530,8530,8490,1123
|
||
|
|
20250108,133700,11630561100,8500,8510,8520,8500,805
|
||
|
|
20250108,133600,11623715530,8510,8520,8540,8510,788
|
||
|
|
20250108,133500,11617006350,8530,8520,8530,8510,209
|
||
|
|
20250108,133400,11615226500,8540,8540,8550,8540,828
|
||
|
|
20250108,133300,11608149850,8550,8520,8550,8490,2676
|
||
|
|
20250108,133200,11585360160,8520,8510,8540,8510,1252
|
||
|
|
20250108,133100,11574677170,8490,8500,8510,8490,1952
|
||
|
|
20250108,133000,11558086750,8480,8500,8510,8480,285
|
||
|
|
20250108,132900,11555665920,8510,8500,8510,8500,1350
|
||
|
|
20250108,132800,11544179470,8510,8490,8520,8490,1121
|
||
|
|
20250108,132700,11534640410,8470,8510,8510,8470,1605
|
||
|
|
20250108,132600,11521037330,8510,8480,8510,8480,1939
|
||
|
|
20250108,132500,11504577400,8480,8490,8500,8480,6102
|
||
|
|
20250108,132400,11452712780,8500,8490,8510,8490,117
|
||
|
|
20250108,132300,11451718110,8480,8490,8500,8480,740
|
||
|
|
20250108,132200,11445440780,8480,8470,8510,8470,3339
|
||
|
|
20250108,132100,11417099270,8490,8480,8500,8480,801
|
||
|
|
20250108,132000,11410297830,8480,8480,8500,8470,2143
|
||
|
|
20250108,131900,11392117740,8470,8480,8480,8470,2503
|
||
|
|
20250108,131800,11370913710,8490,8500,8510,8490,539
|
||
|
|
20250108,131700,11366334240,8500,8480,8500,8480,363
|
||
|
|
20250108,131600,11363251470,8480,8480,8480,8480,137
|
||
|
|
20250108,131500,11362089710,8490,8500,8500,8480,1692
|
||
|
|
20250108,131400,11347726860,8490,8520,8520,8490,1086
|
||
|
|
20250108,131300,11338475170,8480,8480,8520,8480,1380
|
||
|
|
20250108,131200,11326767100,8480,8500,8530,8480,576
|
||
|
|
20250108,131100,11321873430,8500,8510,8510,8500,75
|
||
|
|
20250108,131000,11321235650,8510,8500,8510,8500,126
|
||
|
|
20250108,130900,11320164610,8500,8500,8530,8500,596
|
||
|
|
20250108,130800,11315092540,8500,8510,8510,8500,748
|
||
|
|
20250108,130700,11308730410,8510,8500,8540,8500,366
|
||
|
|
20250108,130600,11305615920,8500,8450,8500,8450,695
|
||
|
|
20250108,130500,11299720750,8470,8440,8470,8440,237
|
||
|
|
20250108,130400,11297714060,8440,8460,8460,8440,5468
|
||
|
|
20250108,130300,11251508390,8430,8480,8480,8430,8169
|
||
|
|
20250108,130200,11182581710,8470,8470,8470,8460,400
|
||
|
|
20250108,130100,11179195860,8470,8460,8470,8460,317
|
||
|
|
20250108,130000,11176510990,8460,8460,8470,8460,445
|
||
|
|
20250108,125900,11172744850,8450,8470,8470,8450,269
|
||
|
|
20250108,125800,11170469220,8460,8460,8470,8460,233
|
||
|
|
20250108,125700,11168497440,8460,8480,8490,8460,592
|
||
|
|
20250108,125600,11163479320,8470,8470,8480,8470,266
|
||
|
|
20250108,125500,11161225700,8470,8470,8470,8470,126
|
||
|
|
20250108,125400,11160158480,8480,8480,8480,8470,312
|
||
|
|
20250108,125300,11157514150,8470,8470,8470,8470,920
|
||
|
|
20250108,125200,11149721750,8480,8460,8480,8460,380
|
||
|
|
20250108,125100,11146502810,8460,8450,8460,8450,275
|
||
|
|
20250108,125000,11144177320,8450,8450,8460,8440,4074
|
||
|
|
20250108,124900,11109757890,8460,8470,8470,8460,419
|
||
|
|
20250108,124800,11106209990,8470,8450,8470,8450,259
|
||
|
|
20250108,124700,11104017880,8460,8450,8460,8450,387
|
||
|
|
20250108,124600,11100744890,8450,8470,8470,8450,436
|
||
|
|
20250108,124500,11097059490,8460,8470,8480,8450,200
|
||
|
|
20250108,124400,11095366210,8450,8470,8470,8450,602
|
||
|
|
20250108,124300,11090277930,8470,8470,8470,8450,342
|
||
|
|
20250108,124200,11087384000,8480,8440,8480,8440,682
|
||
|
|
20250108,124100,11081605740,8440,8450,8450,8430,141
|
||
|
|
20250108,124000,11080416380,8430,8450,8470,8430,1368
|
||
|
|
20250108,123900,11068868450,8460,8450,8470,8450,499
|
||
|
|
20250108,123800,11064645890,8450,8470,8470,8450,626
|
||
|
|
20250108,123700,11059349760,8460,8460,8460,8460,100
|
||
|
|
20250108,123600,11058503760,8440,8470,8480,8440,411
|
||
|
|
20250108,123500,11055027960,8470,8440,8470,8440,196
|
||
|
|
20250108,123400,11053373530,8440,8450,8450,8440,337
|
||
|
|
20250108,123300,11050527720,8450,8450,8450,8440,928
|
||
|
|
20250108,123200,11042688870,8480,8480,8490,8460,343
|
||
|
|
20250108,123100,11039785920,8460,8460,8480,8460,219
|
||
|
|
20250108,123000,11037931420,8460,8470,8490,8460,615
|
||
|
|
20250108,122900,11032721530,8490,8480,8490,8470,571
|
||
|
|
20250108,122800,11027879000,8480,8490,8490,8460,233
|
||
|
|
20250108,122700,11025906370,8490,8440,8590,8430,7217
|
||
|
|
20250108,122600,10964500970,8450,8450,8450,8440,254
|
||
|
|
20250108,122500,10962356310,8440,8450,8450,8430,853
|
||
|
|
20250108,122400,10955159280,8460,8440,8460,8440,775
|
||
|
|
20250108,122300,10948603230,8440,8450,8450,8440,253
|
||
|
|
20250108,122200,10946466180,8450,8450,8450,8430,2807
|
||
|
|
20250108,122100,10922769710,8440,8440,8450,8440,554
|
||
|
|
20250108,122000,10918090570,8440,8450,8450,8440,306
|
||
|
|
20250108,121900,10915507750,8450,8440,8470,8440,2209
|
||
|
|
20250108,121800,10896801940,8440,8460,8470,8440,475
|
||
|
|
20250108,121700,10892782990,8450,8450,8450,8450,199
|
||
|
|
20250108,121600,10891101440,8460,8460,8470,8460,755
|
||
|
|
20250108,121500,10884708240,8460,8460,8490,8450,495
|
||
|
|
20250108,121400,10880523530,8450,8440,8460,8440,156
|
||
|
|
20250108,121300,10879205260,8430,8450,8450,8430,868
|
||
|
|
20250108,121200,10871878130,8450,8450,8460,8440,799
|
||
|
|
20250108,121100,10865125600,8450,8450,8450,8440,1270
|
||
|
|
20250108,121000,10854394130,8450,8470,8500,8450,699
|
||
|
|
20250108,120900,10848462380,8450,8440,8470,8440,2411
|
||
|
|
20250108,120800,10828090940,8450,8440,8450,8440,791
|
||
|
|
20250108,120700,10821408840,8440,8470,8470,8440,814
|
||
|
|
20250108,120600,10814533220,8470,8470,8490,8470,583
|
||
|
|
20250108,120500,10809588160,8460,8470,8470,8460,887
|
||
|
|
20250108,120400,10802081940,8470,8470,8470,8460,341
|
||
|
|
20250108,120300,10799194690,8470,8480,8490,8460,4246
|
||
|
|
20250108,120200,10763213940,8490,8490,8490,8490,411
|
||
|
|
20250108,120100,10759724550,8490,8490,8500,8490,646
|
||
|
|
20250108,120000,10754238090,8490,8500,8510,8490,468
|
||
|
|
20250108,115900,10750258880,8500,8510,8510,8490,598
|
||
|
|
20250108,115800,10745173560,8510,8500,8510,8480,147
|
||
|
|
20250108,115700,10743924920,8480,8480,8500,8480,2141
|
||
|
|
20250108,115600,10725750390,8480,8480,8490,8480,635
|
||
|
|
20250108,115500,10720364980,8490,8500,8500,8480,2504
|
||
|
|
20250108,115400,10699115020,8510,8500,8510,8500,569
|
||
|
|
20250108,115300,10694278030,8490,8520,8520,8490,1866
|
||
|
|
20250108,115200,10678403780,8520,8530,8530,8510,4957
|
||
|
|
20250108,115100,10636204070,8530,8530,8540,8520,669
|
||
|
|
20250108,115000,10630499420,8540,8520,8540,8520,243
|
||
|
|
20250108,114900,10628425130,8520,8540,8540,8520,326
|
||
|
|
20250108,114800,10625642630,8540,8550,8560,8540,355
|
||
|
|
20250108,114700,10622608280,8550,8560,8560,8550,424
|
||
|
|
20250108,114600,10618982750,8560,8540,8560,8540,1053
|
||
|
|
20250108,114500,10609983870,8540,8540,8550,8530,647
|
||
|
|
20250108,114400,10604456060,8540,8550,8550,8520,2209
|
||
|
|
20250108,114300,10585592020,8550,8520,8550,8520,1228
|
||
|
|
20250108,114200,10575100520,8520,8550,8560,8520,5218
|
||
|
|
20250108,114100,10530514990,8550,8530,8550,8520,2403
|
||
|
|
20250108,114000,10510018780,8530,8520,8530,8510,728
|
||
|
|
20250108,113900,10503813580,8520,8520,8520,8500,473
|
||
|
|
20250108,113800,10499788560,8510,8520,8530,8510,639
|
||
|
|
20250108,113700,10494348410,8510,8520,8530,8510,561
|
||
|
|
20250108,113600,10489568780,8530,8510,8530,8510,446
|
||
|
|
20250108,113500,10485770410,8520,8510,8520,8510,1152
|
||
|
|
20250108,113400,10475955380,8510,8520,8530,8500,1379
|
||
|
|
20250108,113300,10464213860,8510,8510,8520,8510,595
|
||
|
|
20250108,113200,10459146690,8510,8500,8510,8490,676
|
||
|
|
20250108,113100,10453398300,8490,8490,8510,8490,304
|
||
|
|
20250108,113000,10450813690,8490,8490,8510,8480,596
|
||
|
|
20250108,112900,10445750840,8480,8490,8500,8480,453
|
||
|
|
20250108,112800,10441906390,8500,8490,8500,8480,494
|
||
|
|
20250108,112700,10437713360,8490,8490,8500,8480,1661
|
||
|
|
20250108,112600,10423608900,8490,8490,8490,8470,2254
|
||
|
|
20250108,112500,10404485870,8490,8500,8500,8480,2257
|
||
|
|
20250108,112400,10385322190,8500,8510,8520,8490,1072
|
||
|
|
20250108,112300,10376207380,8510,8490,8510,8480,956
|
||
|
|
20250108,112200,10368086700,8490,8510,8510,8480,1099
|
||
|
|
20250108,112100,10358748720,8490,8500,8530,8490,998
|
||
|
|
20250108,112000,10350259800,8500,8510,8510,8500,399
|
||
|
|
20250108,111900,10346865310,8510,8490,8510,8490,583
|
||
|
|
20250108,111800,10341908840,8490,8480,8490,8460,2161
|
||
|
|
20250108,111700,10323606830,8450,8500,8500,8440,7544
|
||
|
|
20250108,111600,10259859410,8500,8490,8500,8490,1566
|
||
|
|
20250108,111500,10246561350,8500,8480,8500,8480,2344
|
||
|
|
20250108,111400,10226660340,8450,8500,8500,8450,2134
|
||
|
|
20250108,111300,10208614530,8480,8490,8500,8440,3471
|
||
|
|
20250108,111200,10179232140,8490,8510,8510,8470,5859
|
||
|
|
20250108,111100,10129528520,8500,8500,8510,8470,1962
|
||
|
|
20250108,111000,10112872140,8500,8530,8530,8490,5731
|
||
|
|
20250108,110900,10064125170,8530,8560,8570,8530,3531
|
||
|
|
20250108,110800,10033959380,8560,8570,8590,8560,4422
|
||
|
|
20250108,110700,9996049630,8580,8580,8580,8570,700
|
||
|
|
20250108,110600,9990047610,8570,8610,8610,8560,4281
|
||
|
|
20250108,110500,9953268250,8610,8630,8650,8610,1381
|
||
|
|
20250108,110400,9941369780,8620,8640,8640,8600,2795
|
||
|
|
20250108,110300,9917228880,8640,8630,8640,8600,11674
|
||
|
|
20250108,110200,9816588360,8630,8590,8640,8570,5670
|
||
|
|
20250108,110100,9767754990,8590,8580,8600,8570,9365
|
||
|
|
20250108,110000,9687320310,8570,8540,8590,8540,6565
|
||
|
|
20250108,105900,9631111310,8540,8600,8600,8540,5888
|
||
|
|
20250108,105800,9580628830,8620,8600,8630,8590,6984
|
||
|
|
20250108,105700,9520408500,8620,8610,8650,8590,5152
|
||
|
|
20250108,105600,9475982990,8610,8580,8610,8570,4182
|
||
|
|
20250108,105500,9440032900,8570,8590,8610,8570,10798
|
||
|
|
20250108,105400,9347310210,8590,8570,8600,8550,8726
|
||
|
|
20250108,105300,9272400450,8560,8560,8580,8550,3895
|
||
|
|
20250108,105200,9239065040,8560,8530,8570,8530,1944
|
||
|
|
20250108,105100,9222425980,8540,8540,8570,8520,11042
|
||
|
|
20250108,105000,9128170630,8550,8500,8580,8490,19054
|
||
|
|
20250108,104900,8965177620,8490,8440,8500,8440,9532
|
||
|
|
20250108,104800,8884410440,8440,8420,8440,8410,1603
|
||
|
|
20250108,104700,8870911640,8430,8420,8430,8400,5563
|
||
|
|
20250108,104600,8824162210,8420,8460,8460,8390,15165
|
||
|
|
20250108,104500,8696359400,8440,8430,8500,8430,21653
|
||
|
|
20250108,104400,8513213650,8430,8410,8430,8390,20207
|
||
|
|
20250108,104300,8343343660,8400,8340,8410,8340,19134
|
||
|
|
20250108,104200,8183178230,8320,8340,8350,8300,9597
|
||
|
|
20250108,104100,8103297160,8350,8260,8360,8230,34199
|
||
|
|
20250108,104000,7818909940,8250,8140,8250,8110,36719
|
||
|
|
20250108,103900,7517989390,8110,8200,8220,8110,37011
|
||
|
|
20250108,103800,7216355300,8230,8330,8330,8160,72910
|
||
|
|
20250108,103700,6616073320,8320,8330,8350,8300,25564
|
||
|
|
20250108,103600,6403516020,8340,8280,8340,8240,25486
|
||
|
|
20250108,103500,6192428280,8280,8310,8330,8210,24870
|
||
|
|
20250108,103400,5986606760,8320,8400,8410,8310,18632
|
||
|
|
20250108,103300,5831029530,8400,8440,8450,8390,11019
|
||
|
|
20250108,103200,5738390840,8450,8390,8450,8340,37116
|
||
|
|
20250108,103100,5427034700,8390,8450,8450,8360,36841
|
||
|
|
20250108,103000,5117889190,8450,8500,8500,8420,8164
|
||
|
|
20250108,102900,5048967300,8460,8510,8520,8460,19510
|
||
|
|
20250108,102800,4883361140,8500,8500,8520,8470,3638
|
||
|
|
20250108,102700,4852455110,8490,8510,8520,8460,10854
|
||
|
|
20250108,102600,4760370220,8510,8490,8520,8490,8583
|
||
|
|
20250108,102500,4687296640,8520,8570,8570,8460,37767
|
||
|
|
20250108,102400,4365620040,8570,8580,8600,8570,8266
|
||
|
|
20250108,102300,4294723310,8580,8620,8620,8570,17348
|
||
|
|
20250108,102200,4145550860,8630,8640,8650,8620,3022
|
||
|
|
20250108,102100,4119477070,8650,8620,8650,8610,2333
|
||
|
|
20250108,102000,4099300470,8620,8610,8620,8600,7060
|
||
|
|
20250108,101900,4038519080,8620,8660,8660,8600,35031
|
||
|
|
20250108,101800,3736877690,8660,8670,8680,8650,6050
|
||
|
|
20250108,101700,3684517110,8650,8650,8670,8640,4101
|
||
|
|
20250108,101600,3649067100,8650,8650,8660,8640,7775
|
||
|
|
20250108,101500,3581839290,8640,8670,8680,8640,17131
|
||
|
|
20250108,101400,3433529500,8670,8700,8710,8670,5932
|
||
|
|
20250108,101300,3382002990,8720,8710,8720,8690,12282
|
||
|
|
20250108,101200,3275144050,8700,8770,8770,8700,6079
|
||
|
|
20250108,101100,3222152460,8770,8750,8770,8730,2447
|
||
|
|
20250108,101000,3200744970,8760,8790,8790,8760,5363
|
||
|
|
20250108,100900,3153691180,8790,8780,8800,8780,1236
|
||
|
|
20250108,100800,3142822340,8780,8770,8780,8770,682
|
||
|
|
20250108,100700,3136835280,8780,8770,8780,8760,734
|
||
|
|
20250108,100600,3130397420,8770,8760,8770,8740,787
|
||
|
|
20250108,100500,3123502130,8760,8760,8770,8750,2579
|
||
|
|
20250108,100400,3100910530,8760,8750,8770,8750,700
|
||
|
|
20250108,100300,3094780760,8740,8750,8770,8740,968
|
||
|
|
20250108,100200,3086311730,8750,8730,8770,8720,13439
|
||
|
|
20250108,100100,2968974000,8740,8780,8780,8700,22731
|
||
|
|
20250108,100000,2770856680,8770,8780,8790,8770,4957
|
||
|
|
20250108,095900,2727370770,8780,8790,8790,8770,1730
|
||
|
|
20250108,095800,2712182740,8790,8790,8790,8770,884
|
||
|
|
20250108,095700,2704426770,8790,8810,8820,8770,6038
|
||
|
|
20250108,095600,2651203170,8770,8760,8770,8740,5269
|
||
|
|
20250108,095500,2605082360,8760,8790,8800,8750,10793
|
||
|
|
20250108,095400,2510404730,8780,8820,8830,8780,40037
|
||
|
|
20250108,095300,2157877290,8830,8840,8850,8810,8110
|
||
|
|
20250108,095200,2086349820,8850,8850,8880,8820,15822
|
||
|
|
20250108,095100,1946627940,8860,8880,8880,8850,5633
|
||
|
|
20250108,095000,1896714270,8890,8920,8920,8880,5239
|
||
|
|
20250108,094900,1850145820,8920,8930,8940,8920,336
|
||
|
|
20250108,094800,1847143630,8930,8910,8930,8910,5496
|
||
|
|
20250108,094700,1798113730,8900,8910,8910,8900,262
|
||
|
|
20250108,094600,1795780710,8900,8930,8930,8900,670
|
||
|
|
20250108,094500,1789811180,8930,8940,8940,8920,3313
|
||
|
|
20250108,094400,1760225770,8950,8940,8960,8930,193
|
||
|
|
20250108,094300,1758499470,8930,8960,8960,8930,53
|
||
|
|
20250108,094200,1758025700,8950,8900,8950,8900,3449
|
||
|
|
20250108,094100,1727257690,8900,8900,8900,8880,2636
|
||
|
|
20250108,094000,1703818700,8890,8930,8930,8890,3684
|
||
|
|
20250108,093900,1671012790,8930,8930,8950,8920,805
|
||
|
|
20250108,093800,1663827080,8930,8960,8960,8920,5348
|
||
|
|
20250108,093700,1616071500,8960,8940,8960,8940,778
|
||
|
|
20250108,093600,1609107960,8940,8930,8960,8920,4231
|
||
|
|
20250108,093500,1571323670,8930,8950,8960,8930,2456
|
||
|
|
20250108,093400,1549349940,8960,8940,8960,8940,522
|
||
|
|
20250108,093300,1544678370,8940,8920,8940,8900,570
|
||
|
|
20250108,093200,1539590780,8920,8920,8920,8900,2700
|
||
|
|
20250108,093100,1515543370,8920,8930,8950,8920,2250
|
||
|
|
20250108,093000,1495460130,8940,8960,8960,8930,1549
|
||
|
|
20250108,092900,1481612120,8960,8950,8970,8940,289
|
||
|
|
20250108,092800,1479024150,8950,8970,8970,8950,2238
|
||
|
|
20250108,092700,1458990730,8960,9000,9000,8960,6373
|
||
|
|
20250108,092600,1401732840,9000,9040,9040,9000,9003
|
||
|
|
20250108,092500,1320624570,9040,9040,9040,9000,1774
|
||
|
|
20250108,092400,1304624660,9040,9000,9040,8990,6721
|
||
|
|
20250108,092300,1243981590,9000,9030,9030,8990,1935
|
||
|
|
20250108,092200,1226521090,9030,9030,9040,8980,1021
|
||
|
|
20250108,092100,1217314310,9030,8960,9030,8950,18554
|
||
|
|
20250108,092000,1050203060,8960,9000,9000,8960,4454
|
||
|
|
20250108,091900,1010184580,9000,8950,9000,8930,7240
|
||
|
|
20250108,091800,945135360,8960,8890,8960,8890,1191
|
||
|
|
20250108,091700,934500180,8900,8940,8940,8890,3193
|
||
|
|
20250108,091600,906016710,8920,8910,8920,8910,884
|
||
|
|
20250108,091500,898136320,8900,8900,8900,8870,6243
|
||
|
|
20250108,091400,842696470,8920,8920,8940,8880,4718
|
||
|
|
20250108,091300,800714280,8920,8890,8920,8870,1075
|
||
|
|
20250108,091200,791161450,8880,8920,8920,8870,3649
|
||
|
|
20250108,091100,758757390,8880,8900,8920,8870,9076
|
||
|
|
20250108,091000,678052410,8900,8920,8940,8900,8950
|
||
|
|
20250108,090900,598241470,8920,8940,8940,8920,3653
|
||
|
|
20250108,090800,565642120,8940,8930,8970,8920,1204
|
||
|
|
20250108,090700,554889000,8930,8980,9050,8920,12768
|
||
|
|
20250108,090600,440518100,9010,8970,9010,8960,847
|
||
|
|
20250108,090500,432919880,8990,8990,8990,8960,4037
|
||
|
|
20250108,090400,396679610,8990,9060,9060,8980,7512
|
||
|
|
20250108,090300,328995520,9050,9050,9060,9020,4279
|
||
|
|
20250108,090200,290269210,9040,9030,9070,9030,11940
|
||
|
|
20250108,090100,182155120,9040,8950,9040,8940,11954
|
||
|
|
20250108,090000,74528630,8940,8960,8960,8940,6034
|