588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184500,13217523830,19690,19690,19690,19690,8832
|
|
20250107,184400,13217523830,19690,19690,19690,19690,0
|
|
20250107,184300,13217523830,19690,19690,19690,19690,0
|
|
20250107,184200,13217523830,19690,19690,19690,19690,0
|
|
20250107,184100,13217523830,19690,19690,19690,19690,0
|
|
20250107,184000,13217523830,19690,19690,19690,19690,0
|
|
20250107,183900,13217523830,19690,19690,19690,19690,0
|
|
20250107,183800,13217523830,19690,19690,19690,19690,0
|
|
20250107,183700,13217523830,19690,19690,19690,19690,0
|
|
20250107,183600,13217523830,19690,19690,19690,19690,0
|
|
20250107,183500,13217523830,19690,19690,19690,19690,0
|
|
20250107,183400,13217523830,19690,19690,19690,19690,0
|
|
20250107,183300,13217523830,19690,19690,19690,19690,0
|
|
20250107,183200,13217523830,19690,19690,19690,19690,0
|
|
20250107,183100,13217523830,19690,19690,19690,19690,0
|
|
20250107,183000,13217523830,19690,19690,19690,19690,0
|
|
20250107,182900,13217523830,19690,19690,19690,19690,0
|
|
20250107,182800,13217523830,19690,19690,19690,19690,0
|
|
20250107,182700,13217523830,19690,19690,19690,19690,0
|
|
20250107,182600,13217523830,19690,19690,19690,19690,0
|
|
20250107,182500,13217523830,19690,19690,19690,19690,0
|
|
20250107,182400,13217523830,19690,19690,19690,19690,0
|
|
20250107,182300,13217523830,19690,19690,19690,19690,0
|
|
20250107,182200,13217523830,19690,19690,19690,19690,0
|
|
20250107,182100,13217523830,19690,19690,19690,19690,0
|
|
20250107,182000,13217523830,19690,19690,19690,19690,0
|
|
20250107,181900,13217523830,19690,19690,19690,19690,0
|
|
20250107,181800,13217523830,19690,19690,19690,19690,0
|
|
20250107,181700,13217523830,19690,19690,19690,19690,0
|
|
20250107,181600,13217523830,19690,19690,19690,19690,0
|
|
20250107,181500,13217523830,19690,19690,19690,19690,8832
|
|
20250107,181400,13217523830,19690,19690,19690,19690,0
|
|
20250107,181300,13217523830,19690,19690,19690,19690,0
|
|
20250107,181200,13217523830,19690,19690,19690,19690,0
|
|
20250107,181100,13217523830,19690,19690,19690,19690,0
|
|
20250107,181000,13217523830,19690,19690,19690,19690,0
|
|
20250107,180900,13217523830,19690,19690,19690,19690,0
|
|
20250107,180800,13217523830,19690,19690,19690,19690,0
|
|
20250107,180700,13217523830,19690,19690,19690,19690,0
|
|
20250107,180600,13217523830,19690,19690,19690,19690,0
|
|
20250107,180500,13217523830,19690,19690,19690,19690,0
|
|
20250107,180400,13217523830,19690,19690,19690,19690,0
|
|
20250107,180300,13217523830,19690,19690,19690,19690,0
|
|
20250107,180200,13217523830,19690,19690,19690,19690,0
|
|
20250107,180100,13217523830,19690,19690,19690,19690,0
|
|
20250107,180000,13217523830,19690,19690,19690,19690,0
|
|
20250107,175900,13217523830,19690,19690,19690,19690,0
|
|
20250107,175800,13217523830,19690,19690,19690,19690,0
|
|
20250107,175700,13217523830,19690,19690,19690,19690,0
|
|
20250107,175600,13217523830,19690,19690,19690,19690,0
|
|
20250107,175500,13217523830,19690,19690,19690,19690,0
|
|
20250107,175400,13217523830,19690,19690,19690,19690,0
|
|
20250107,175300,13217523830,19690,19690,19690,19690,0
|
|
20250107,175200,13217523830,19690,19690,19690,19690,0
|
|
20250107,175100,13217523830,19690,19690,19690,19690,0
|
|
20250107,175000,13217523830,19690,19690,19690,19690,0
|
|
20250107,174900,13217523830,19690,19690,19690,19690,0
|
|
20250107,174800,13217523830,19690,19690,19690,19690,0
|
|
20250107,174700,13217523830,19690,19690,19690,19690,0
|
|
20250107,174600,13217523830,19690,19690,19690,19690,0
|
|
20250107,174500,13217523830,19690,19690,19690,19690,8832
|
|
20250107,174400,13217523830,19690,19690,19690,19690,0
|
|
20250107,174300,13217523830,19690,19690,19690,19690,0
|
|
20250107,174200,13217523830,19690,19690,19690,19690,0
|
|
20250107,174100,13217523830,19690,19690,19690,19690,0
|
|
20250107,174000,13217523830,19690,19690,19690,19690,0
|
|
20250107,173900,13217523830,19690,19690,19690,19690,0
|
|
20250107,173800,13217523830,19690,19690,19690,19690,0
|
|
20250107,173700,13217523830,19690,19690,19690,19690,0
|
|
20250107,173600,13217523830,19690,19690,19690,19690,0
|
|
20250107,173500,13217523830,19690,19690,19690,19690,0
|
|
20250107,173400,13217523830,19690,19690,19690,19690,0
|
|
20250107,173300,13217523830,19690,19690,19690,19690,0
|
|
20250107,173200,13217523830,19690,19690,19690,19690,0
|
|
20250107,173100,13217523830,19690,19690,19690,19690,0
|
|
20250107,173000,13217523830,19690,19690,19690,19690,0
|
|
20250107,172900,13217523830,19690,19690,19690,19690,0
|
|
20250107,172800,13217523830,19690,19690,19690,19690,0
|
|
20250107,172700,13217523830,19690,19690,19690,19690,0
|
|
20250107,172600,13217523830,19690,19690,19690,19690,0
|
|
20250107,172500,13217523830,19690,19690,19690,19690,0
|
|
20250107,172400,13217523830,19690,19690,19690,19690,0
|
|
20250107,172300,13217523830,19690,19690,19690,19690,0
|
|
20250107,172200,13217523830,19690,19690,19690,19690,0
|
|
20250107,172100,13217523830,19690,19690,19690,19690,0
|
|
20250107,172000,13217523830,19690,19690,19690,19690,0
|
|
20250107,171900,13217523830,19690,19690,19690,19690,0
|
|
20250107,171800,13217523830,19690,19690,19690,19690,0
|
|
20250107,171700,13217523830,19690,19690,19690,19690,0
|
|
20250107,171600,13217523830,19690,19690,19690,19690,0
|
|
20250107,171500,13217523830,19690,19690,19690,19690,8832
|
|
20250107,171400,13217523830,19690,19690,19690,19690,0
|
|
20250107,171300,13217523830,19690,19690,19690,19690,0
|
|
20250107,171200,13217523830,19690,19690,19690,19690,0
|
|
20250107,171100,13217523830,19690,19690,19690,19690,0
|
|
20250107,171000,13217523830,19690,19690,19690,19690,0
|
|
20250107,170900,13217523830,19690,19690,19690,19690,0
|
|
20250107,170800,13217523830,19690,19690,19690,19690,0
|
|
20250107,170700,13217523830,19690,19690,19690,19690,0
|
|
20250107,170600,13217523830,19690,19690,19690,19690,0
|
|
20250107,170500,13217523830,19690,19690,19690,19690,0
|
|
20250107,170400,13217523830,19690,19690,19690,19690,0
|
|
20250107,170300,13217523830,19690,19690,19690,19690,0
|
|
20250107,170200,13217523830,19690,19690,19690,19690,0
|
|
20250107,170100,13217523830,19690,19690,19690,19690,0
|
|
20250107,170000,13217523830,19690,19690,19690,19690,0
|
|
20250107,165900,13217523830,19690,19690,19690,19690,0
|
|
20250107,165800,13217523830,19690,19690,19690,19690,0
|
|
20250107,165700,13217523830,19690,19690,19690,19690,0
|
|
20250107,165600,13217523830,19690,19690,19690,19690,0
|
|
20250107,165500,13217523830,19690,19690,19690,19690,0
|
|
20250107,165400,13217523830,19690,19690,19690,19690,0
|
|
20250107,165300,13217523830,19690,19690,19690,19690,0
|
|
20250107,165200,13217523830,19690,19690,19690,19690,0
|
|
20250107,165100,13217523830,19690,19690,19690,19690,0
|
|
20250107,165000,13217523830,19690,19690,19690,19690,0
|
|
20250107,164900,13217523830,19690,19690,19690,19690,0
|
|
20250107,164800,13217523830,19690,19690,19690,19690,0
|
|
20250107,164700,13217523830,19690,19690,19690,19690,0
|
|
20250107,164600,13217523830,19690,19690,19690,19690,0
|
|
20250107,164500,13217523830,19690,19690,19690,19690,8832
|
|
20250107,164400,13217523830,19690,19690,19690,19690,0
|
|
20250107,164300,13217523830,19690,19690,19690,19690,0
|
|
20250107,164200,13217523830,19690,19690,19690,19690,0
|
|
20250107,164100,13217523830,19690,19690,19690,19690,0
|
|
20250107,164000,13217523830,19690,19690,19690,19690,0
|
|
20250107,163900,13217523830,19690,19690,19690,19690,0
|
|
20250107,163800,13217523830,19690,19690,19690,19690,0
|
|
20250107,163700,13217523830,19690,19690,19690,19690,0
|
|
20250107,163600,13217523830,19690,19690,19690,19690,0
|
|
20250107,163500,13217523830,19690,19690,19690,19690,0
|
|
20250107,163400,13217523830,19690,19690,19690,19690,0
|
|
20250107,163300,13217523830,19690,19690,19690,19690,0
|
|
20250107,163200,13217523830,19690,19690,19690,19690,0
|
|
20250107,163100,13217523830,19690,19690,19690,19690,0
|
|
20250107,163000,13217523830,19690,19690,19690,19690,0
|
|
20250107,162900,13217523830,19690,19690,19690,19690,0
|
|
20250107,162800,13217523830,19690,19690,19690,19690,0
|
|
20250107,162700,13217523830,19690,19690,19690,19690,0
|
|
20250107,162600,13217523830,19690,19690,19690,19690,0
|
|
20250107,162500,13217523830,19690,19690,19690,19690,0
|
|
20250107,162400,13217523830,19690,19690,19690,19690,0
|
|
20250107,162300,13217523830,19690,19690,19690,19690,0
|
|
20250107,162200,13217523830,19690,19690,19690,19690,0
|
|
20250107,162100,13217523830,19690,19690,19690,19690,0
|
|
20250107,162000,13217523830,19690,19690,19690,19690,0
|
|
20250107,161900,13217523830,19690,19690,19690,19690,0
|
|
20250107,161800,13217523830,19690,19690,19690,19690,0
|
|
20250107,161700,13217523830,19690,19690,19690,19690,0
|
|
20250107,161600,13217523830,19690,19690,19690,19690,0
|
|
20250107,161500,13217523830,19690,19690,19690,19690,8832
|
|
20250107,161400,13217523830,19690,19690,19690,19690,0
|
|
20250107,161300,13217523830,19690,19690,19690,19690,0
|
|
20250107,161200,13217523830,19690,19690,19690,19690,0
|
|
20250107,161100,13217523830,19690,19690,19690,19690,0
|
|
20250107,161000,13217523830,19690,19690,19690,19690,0
|
|
20250107,160900,13217523830,19690,19690,19690,19690,0
|
|
20250107,160800,13217523830,19690,19690,19690,19690,0
|
|
20250107,160700,13217523830,19690,19690,19690,19690,0
|
|
20250107,160600,13217523830,19690,19690,19690,19690,0
|
|
20250107,160500,13217523830,19690,19690,19690,19690,0
|
|
20250107,160400,13217523830,19690,19690,19690,19690,0
|
|
20250107,160300,13217523830,19690,19690,19690,19690,0
|
|
20250107,160200,13217523830,19690,19690,19690,19690,0
|
|
20250107,160100,13217523830,19690,19690,19690,19690,0
|
|
20250107,160000,13217523830,19690,19690,19690,19690,0
|
|
20250107,155900,13217523830,19690,19690,19690,19690,0
|
|
20250107,155800,13217523830,19690,19690,19690,19690,0
|
|
20250107,155700,13217523830,19690,19690,19690,19690,0
|
|
20250107,155600,13217523830,19690,19690,19690,19690,0
|
|
20250107,155500,13217523830,19690,19690,19690,19690,0
|
|
20250107,155400,13217523830,19690,19690,19690,19690,0
|
|
20250107,155300,13217523830,19690,19690,19690,19690,0
|
|
20250107,155200,13217523830,19690,19690,19690,19690,0
|
|
20250107,155100,13217523830,19690,19690,19690,19690,0
|
|
20250107,155000,13217523830,19690,19690,19690,19690,0
|
|
20250107,154900,13217523830,19690,19690,19690,19690,0
|
|
20250107,154800,13217523830,19690,19690,19690,19690,0
|
|
20250107,154700,13217523830,19690,19690,19690,19690,0
|
|
20250107,154600,13217523830,19690,19690,19690,19690,0
|
|
20250107,154500,13217523830,19690,19690,19690,19690,8832
|
|
20250107,154400,13217523830,19690,19690,19690,19690,0
|
|
20250107,154300,13217523830,19690,19690,19690,19690,0
|
|
20250107,154200,13217523830,19690,19690,19690,19690,0
|
|
20250107,154100,13217523830,19690,19690,19690,19690,0
|
|
20250107,154000,13217523830,19690,19690,19690,19690,0
|
|
20250107,153900,13217523830,19690,19690,19690,19690,0
|
|
20250107,153800,13217523830,19690,19690,19690,19690,0
|
|
20250107,153700,13217523830,19690,19690,19690,19690,0
|
|
20250107,153600,13217523830,19690,19690,19690,19690,0
|
|
20250107,153500,13217523830,19690,19690,19690,19690,0
|
|
20250107,153400,13217523830,19690,19690,19690,19690,0
|
|
20250107,153300,13217523830,19690,19690,19690,19690,0
|
|
20250107,153200,13217523830,19690,19690,19690,19690,0
|
|
20250107,153100,13217523830,19690,19690,19690,19690,0
|
|
20250107,153000,13217523830,19690,19690,19690,19690,8832
|
|
20250107,152900,13043621750,19590,19590,19590,19590,0
|
|
20250107,152800,13043621750,19590,19590,19590,19590,0
|
|
20250107,152700,13043621750,19590,19590,19590,19590,0
|
|
20250107,152600,13043621750,19590,19590,19590,19590,0
|
|
20250107,152500,13043621750,19590,19590,19590,19590,0
|
|
20250107,152400,13043621750,19590,19590,19590,19590,0
|
|
20250107,152300,13043621750,19590,19590,19590,19590,0
|
|
20250107,152200,13043621750,19590,19590,19590,19590,0
|
|
20250107,152100,13043621750,19590,19590,19590,19590,0
|
|
20250107,152000,13043621750,19590,19590,19590,19590,0
|
|
20250107,151900,13043621750,19590,19590,19600,19550,1258
|
|
20250107,151800,13018977420,19550,19570,19590,19550,638
|
|
20250107,151700,13006491090,19570,19600,19610,19550,1424
|
|
20250107,151600,12978613490,19600,19580,19600,19580,833
|
|
20250107,151500,12962292390,19600,19580,19600,19580,839
|
|
20250107,151400,12945857010,19580,19570,19590,19560,618
|
|
20250107,151300,12933758280,19570,19570,19580,19560,506
|
|
20250107,151200,12923856980,19560,19580,19580,19560,568
|
|
20250107,151100,12912741470,19570,19580,19580,19560,947
|
|
20250107,151000,12894205430,19580,19540,19580,19530,805
|
|
20250107,150900,12878467860,19530,19540,19540,19530,916
|
|
20250107,150800,12860571280,19540,19530,19540,19530,522
|
|
20250107,150700,12850375320,19530,19530,19540,19520,488
|
|
20250107,150600,12840846220,19530,19530,19530,19520,253
|
|
20250107,150500,12835905420,19520,19500,19520,19500,1852
|
|
20250107,150400,12799788030,19500,19480,19500,19480,2274
|
|
20250107,150300,12755452340,19480,19480,19490,19480,296
|
|
20250107,150200,12749686240,19480,19470,19490,19470,513
|
|
20250107,150100,12739693050,19470,19470,19470,19460,244
|
|
20250107,150000,12734942420,19470,19470,19470,19460,189
|
|
20250107,145900,12731262840,19460,19470,19470,19460,163
|
|
20250107,145800,12728090360,19470,19480,19480,19460,111
|
|
20250107,145700,12725929250,19480,19460,19480,19460,1072
|
|
20250107,145600,12705060140,19460,19460,19470,19440,1030
|
|
20250107,145500,12685024390,19470,19470,19480,19460,489
|
|
20250107,145400,12675503240,19470,19480,19480,19460,969
|
|
20250107,145300,12656636290,19490,19490,19490,19480,102
|
|
20250107,145200,12654648580,19480,19490,19490,19480,1626
|
|
20250107,145100,12622973860,19480,19490,19490,19480,816
|
|
20250107,145000,12607071240,19490,19490,19500,19470,961
|
|
20250107,144900,12588352730,19500,19490,19500,19480,194
|
|
20250107,144800,12584572410,19500,19490,19500,19490,246
|
|
20250107,144700,12579776140,19490,19490,19500,19480,418
|
|
20250107,144600,12571630820,19490,19490,19500,19490,276
|
|
20250107,144500,12566250770,19490,19480,19500,19480,324
|
|
20250107,144400,12559935490,19480,19490,19500,19480,257
|
|
20250107,144300,12554926100,19490,19490,19500,19480,65
|
|
20250107,144200,12553659220,19490,19500,19500,19490,384
|
|
20250107,144100,12546172350,19500,19500,19500,19480,404
|
|
20250107,144000,12538297540,19500,19490,19500,19480,75
|
|
20250107,143900,12536836100,19490,19490,19500,19490,430
|
|
20250107,143800,12528454570,19500,19490,19500,19490,942
|
|
20250107,143700,12510085770,19480,19480,19490,19480,109
|
|
20250107,143600,12507961470,19480,19490,19490,19480,89
|
|
20250107,143500,12506226970,19490,19490,19490,19470,1184
|
|
20250107,143400,12483153300,19490,19490,19490,19480,138
|
|
20250107,143300,12480463690,19490,19480,19490,19450,239
|
|
20250107,143200,12475811390,19480,19480,19490,19450,342
|
|
20250107,143100,12469151650,19470,19460,19480,19450,65
|
|
20250107,143000,12467886500,19450,19470,19480,19440,531
|
|
20250107,142900,12457557580,19470,19450,19470,19450,332
|
|
20250107,142800,12451097360,19440,19460,19460,19440,705
|
|
20250107,142700,12437387560,19450,19460,19470,19450,691
|
|
20250107,142600,12423940690,19480,19500,19500,19470,1513
|
|
20250107,142500,12394477030,19490,19490,19500,19490,160
|
|
20250107,142400,12391357610,19500,19490,19500,19490,482
|
|
20250107,142300,12381963390,19490,19480,19500,19470,328
|
|
20250107,142200,12375570540,19480,19490,19510,19470,475
|
|
20250107,142100,12366311090,19500,19490,19500,19480,629
|
|
20250107,142000,12354050950,19490,19500,19500,19480,334
|
|
20250107,141900,12347541100,19500,19490,19500,19490,317
|
|
20250107,141800,12341360290,19500,19490,19500,19480,304
|
|
20250107,141700,12335434880,19490,19480,19500,19480,214
|
|
20250107,141600,12331265610,19480,19510,19510,19480,492
|
|
20250107,141500,12321675210,19490,19500,19510,19490,414
|
|
20250107,141400,12313602380,19500,19480,19500,19470,288
|
|
20250107,141300,12307991990,19480,19480,19500,19470,745
|
|
20250107,141200,12293469430,19480,19500,19500,19480,75
|
|
20250107,141100,12292008270,19500,19490,19500,19460,157
|
|
20250107,141000,12288950860,19490,19490,19490,19460,174
|
|
20250107,140900,12285561970,19460,19470,19500,19460,161
|
|
20250107,140800,12282428120,19460,19450,19480,19450,838
|
|
20250107,140700,12266117450,19450,19450,19460,19450,516
|
|
20250107,140600,12256080810,19450,19450,19470,19450,436
|
|
20250107,140500,12247598030,19460,19460,19470,19450,242
|
|
20250107,140400,12242888800,19460,19480,19490,19460,1922
|
|
20250107,140300,12205459940,19490,19500,19510,19480,3376
|
|
20250107,140200,12139639980,19500,19530,19530,19500,2681
|
|
20250107,140100,12087337310,19530,19520,19530,19520,25
|
|
20250107,140000,12086849070,19530,19520,19530,19520,218
|
|
20250107,135900,12082593530,19520,19530,19580,19520,628
|
|
20250107,135800,12070332030,19580,19580,19580,19550,24
|
|
20250107,135700,12069862550,19530,19530,19530,19520,277
|
|
20250107,135600,12064452840,19560,19570,19580,19560,128
|
|
20250107,135500,12061948640,19560,19570,19590,19520,598
|
|
20250107,135400,12050246360,19580,19510,19580,19510,692
|
|
20250107,135300,12036737180,19510,19520,19520,19510,1479
|
|
20250107,135200,12007881150,19520,19550,19550,19520,445
|
|
20250107,135100,11999191010,19550,19560,19560,19550,727
|
|
20250107,135000,11984977390,19550,19560,19580,19550,74
|
|
20250107,134900,11983529900,19580,19590,19600,19560,400
|
|
20250107,134800,11975695800,19580,19550,19590,19540,286
|
|
20250107,134700,11970103570,19550,19570,19570,19550,165
|
|
20250107,134600,11966876920,19560,19550,19570,19550,351
|
|
20250107,134500,11960013860,19550,19570,19570,19550,12
|
|
20250107,134400,11959779180,19550,19520,19570,19520,222
|
|
20250107,134300,11955443360,19520,19520,19530,19520,304
|
|
20250107,134200,11949508770,19520,19510,19530,19510,463
|
|
20250107,134100,11940471340,19510,19510,19520,19510,59
|
|
20250107,134000,11939320020,19510,19520,19530,19510,810
|
|
20250107,133900,11923515130,19520,19530,19530,19520,1334
|
|
20250107,133800,11897474750,19530,19540,19540,19530,317
|
|
20250107,133700,11891283710,19540,19540,19540,19520,491
|
|
20250107,133600,11881692230,19530,19550,19550,19530,818
|
|
20250107,133500,11865714380,19550,19550,19550,19540,888
|
|
20250107,133400,11848357720,19550,19570,19580,19550,487
|
|
20250107,133300,11838833040,19570,19560,19570,19560,153
|
|
20250107,133200,11835839310,19560,19570,19580,19550,808
|
|
20250107,133100,11820037880,19570,19590,19590,19570,516
|
|
20250107,133000,11809936350,19590,19570,19600,19570,676
|
|
20250107,132900,11796700290,19570,19580,19610,19570,270
|
|
20250107,132800,11791408910,19570,19560,19590,19560,194
|
|
20250107,132700,11787613160,19560,19580,19600,19560,692
|
|
20250107,132600,11774059410,19580,19590,19590,19580,129
|
|
20250107,132500,11771532450,19590,19590,19600,19590,180
|
|
20250107,132400,11768006220,19590,19600,19600,19580,217
|
|
20250107,132300,11763756180,19600,19580,19600,19580,216
|
|
20250107,132200,11759525240,19580,19560,19580,19540,133
|
|
20250107,132100,11756922160,19540,19580,19590,19540,142
|
|
20250107,132000,11754141310,19540,19580,19580,19540,2380
|
|
20250107,131900,11707595880,19550,19590,19590,19550,21
|
|
20250107,131800,11707185030,19550,19600,19600,19550,637
|
|
20250107,131700,11694717450,19600,19600,19610,19590,171
|
|
20250107,131600,11691365690,19600,19590,19610,19590,237
|
|
20250107,131500,11686721940,19590,19570,19620,19540,1327
|
|
20250107,131400,11660736950,19550,19570,19570,19530,1709
|
|
20250107,131300,11627334210,19570,19580,19590,19570,317
|
|
20250107,131200,11621127370,19580,19590,19590,19580,53
|
|
20250107,131100,11620089270,19600,19600,19620,19580,343
|
|
20250107,131000,11613366100,19590,19590,19600,19590,205
|
|
20250107,130900,11609349150,19600,19590,19600,19590,76
|
|
20250107,130800,11607859980,19580,19560,19600,19560,268
|
|
20250107,130700,11602615260,19560,19570,19600,19560,374
|
|
20250107,130600,11595290640,19550,19560,19570,19540,300
|
|
20250107,130500,11589424790,19550,19540,19550,19530,1063
|
|
20250107,130400,11568661720,19540,19540,19550,19530,458
|
|
20250107,130300,11559710750,19540,19540,19540,19530,29
|
|
20250107,130200,11559144170,19530,19540,19550,19530,1299
|
|
20250107,130100,11533769260,19550,19570,19580,19540,724
|
|
20250107,130000,11519612380,19580,19580,19580,19580,11
|
|
20250107,125900,11519397000,19580,19570,19580,19570,137
|
|
20250107,125800,11516715490,19570,19580,19580,19570,73
|
|
20250107,125700,11515286860,19580,19570,19580,19570,93
|
|
20250107,125600,11513466000,19580,19570,19590,19570,145
|
|
20250107,125500,11510627250,19570,19590,19590,19560,440
|
|
20250107,125400,11502013780,19580,19580,19580,19580,177
|
|
20250107,125300,11498548120,19580,19590,19590,19560,275
|
|
20250107,125200,11493163670,19590,19560,19600,19540,575
|
|
20250107,125100,11481910960,19570,19550,19570,19550,202
|
|
20250107,125000,11477959750,19550,19530,19550,19520,1333
|
|
20250107,124900,11451924030,19530,19520,19530,19520,294
|
|
20250107,124800,11446184450,19530,19530,19530,19530,339
|
|
20250107,124700,11439563780,19530,19550,19550,19530,470
|
|
20250107,124600,11430380100,19540,19540,19560,19540,1059
|
|
20250107,124500,11409682020,19540,19550,19550,19540,175
|
|
20250107,124400,11406262090,19540,19540,19550,19540,473
|
|
20250107,124300,11397018700,19540,19550,19560,19540,241
|
|
20250107,124200,11392307600,19550,19550,19560,19550,62
|
|
20250107,124100,11391095070,19550,19570,19570,19540,930
|
|
20250107,124000,11372908140,19560,19540,19570,19540,967
|
|
20250107,123900,11353994480,19540,19550,19560,19540,1278
|
|
20250107,123800,11329009770,19550,19570,19570,19550,963
|
|
20250107,123700,11310173290,19570,19570,19570,19560,91
|
|
20250107,123600,11308392690,19560,19560,19570,19560,276
|
|
20250107,123500,11302994050,19570,19560,19570,19550,87
|
|
20250107,123400,11301292180,19570,19560,19570,19550,256
|
|
20250107,123300,11296284940,19550,19560,19570,19550,402
|
|
20250107,123200,11288422850,19560,19560,19560,19550,220
|
|
20250107,123100,11284119660,19560,19560,19570,19560,260
|
|
20250107,123000,11279033600,19560,19540,19600,19540,550
|
|
20250107,122900,11268268640,19540,19530,19540,19530,169
|
|
20250107,122800,11264968000,19540,19500,19540,19500,121
|
|
20250107,122700,11262604650,19500,19510,19530,19500,1561
|
|
20250107,122600,11232161830,19500,19480,19550,19480,3531
|
|
20250107,122500,11163273150,19490,19510,19520,19480,2009
|
|
20250107,122400,11124103580,19520,19550,19560,19500,2321
|
|
20250107,122300,11078785730,19550,19560,19570,19550,899
|
|
20250107,122200,11061209260,19560,19560,19570,19560,201
|
|
20250107,122100,11057276040,19570,19570,19590,19550,816
|
|
20250107,122000,11041314670,19600,19570,19600,19560,1295
|
|
20250107,121900,11015958320,19550,19570,19580,19550,563
|
|
20250107,121800,11004940910,19570,19600,19600,19570,1213
|
|
20250107,121700,10981183650,19600,19600,19610,19600,210
|
|
20250107,121600,10977066880,19590,19610,19610,19590,515
|
|
20250107,121500,10966973120,19610,19610,19630,19610,255
|
|
20250107,121400,10961971000,19610,19600,19630,19600,50
|
|
20250107,121300,10960990170,19630,19640,19640,19600,331
|
|
20250107,121200,10954496590,19640,19610,19640,19610,781
|
|
20250107,121100,10939171130,19610,19610,19620,19590,1238
|
|
20250107,121000,10914899710,19600,19620,19620,19600,1535
|
|
20250107,120900,10884807680,19620,19620,19630,19620,680
|
|
20250107,120800,10871465990,19620,19650,19650,19620,355
|
|
20250107,120700,10864497360,19620,19660,19660,19610,148
|
|
20250107,120600,10861591040,19670,19660,19670,19610,1223
|
|
20250107,120500,10837573840,19660,19670,19670,19660,130
|
|
20250107,120400,10835017990,19670,19670,19680,19660,306
|
|
20250107,120300,10828999110,19680,19680,19680,19680,289
|
|
20250107,120200,10823311590,19680,19670,19680,19670,870
|
|
20250107,120100,10806190540,19670,19670,19670,19670,86
|
|
20250107,120000,10804498920,19670,19670,19680,19670,95
|
|
20250107,115900,10802630140,19630,19630,19630,19630,199
|
|
20250107,115800,10798723770,19680,19670,19690,19610,1988
|
|
20250107,115700,10759698630,19690,19680,19700,19670,687
|
|
20250107,115600,10746175200,19670,19660,19700,19660,103
|
|
20250107,115500,10744148330,19660,19670,19730,19630,1347
|
|
20250107,115400,10717632810,19630,19640,19700,19620,751
|
|
20250107,115300,10702870380,19620,19630,19640,19620,1631
|
|
20250107,115200,10670853920,19630,19660,19660,19630,1307
|
|
20250107,115100,10645171050,19650,19660,19660,19650,201
|
|
20250107,115000,10641220320,19660,19670,19680,19650,579
|
|
20250107,114900,10629835470,19670,19680,19680,19660,438
|
|
20250107,114800,10621219360,19680,19670,19680,19660,479
|
|
20250107,114700,10611798570,19680,19690,19700,19670,479
|
|
20250107,114600,10602369810,19690,19710,19720,19690,717
|
|
20250107,114500,10588243330,19710,19740,19750,19710,706
|
|
20250107,114400,10574316480,19740,19760,19760,19740,350
|
|
20250107,114300,10567405300,19760,19750,19770,19750,596
|
|
20250107,114200,10555634080,19750,19740,19770,19740,532
|
|
20250107,114100,10545122160,19760,19740,19760,19740,499
|
|
20250107,114000,10535268960,19740,19760,19760,19740,292
|
|
20250107,113900,10529504490,19730,19740,19750,19730,218
|
|
20250107,113800,10525201620,19750,19790,19790,19750,375
|
|
20250107,113700,10517788310,19790,19820,19820,19770,1354
|
|
20250107,113600,10490981700,19850,19820,19850,19810,608
|
|
20250107,113500,10478929350,19810,19850,19850,19810,361
|
|
20250107,113400,10471772980,19870,19820,19870,19810,265
|
|
20250107,113300,10466519800,19820,19890,19890,19810,1619
|
|
20250107,113200,10434375340,19900,19880,19900,19880,107
|
|
20250107,113100,10432247280,19890,19920,19940,19890,1364
|
|
20250107,113000,10405089010,19920,19830,19920,19830,523
|
|
20250107,112900,10394689290,19830,19820,19830,19820,753
|
|
20250107,112800,10379759530,19820,19800,19820,19790,536
|
|
20250107,112700,10369142110,19800,19790,19800,19780,389
|
|
20250107,112600,10361442690,19780,19780,19800,19780,443
|
|
20250107,112500,10352678720,19770,19750,19770,19740,909
|
|
20250107,112400,10334725170,19750,19760,19760,19750,204
|
|
20250107,112300,10330694520,19740,19740,19760,19740,154
|
|
20250107,112200,10327653370,19750,19740,19760,19740,388
|
|
20250107,112100,10319991370,19740,19760,19760,19730,635
|
|
20250107,112000,10307453750,19750,19740,19760,19730,948
|
|
20250107,111900,10288729610,19740,19730,19740,19720,260
|
|
20250107,111800,10283599990,19730,19700,19730,19690,570
|
|
20250107,111700,10272369580,19700,19680,19700,19680,1159
|
|
20250107,111600,10249548640,19650,19640,19690,19640,909
|
|
20250107,111500,10231672930,19630,19680,19690,19630,369
|
|
20250107,111400,10224423880,19680,19690,19690,19620,2461
|
|
20250107,111300,10176033830,19690,19720,19720,19690,1447
|
|
20250107,111200,10147516220,19720,19740,19740,19710,1431
|
|
20250107,111100,10119291130,19720,19740,19750,19720,3835
|
|
20250107,111000,10043624190,19740,19750,19780,19740,1123
|
|
20250107,110900,10021442760,19760,19760,19760,19730,1872
|
|
20250107,110800,9984472640,19770,19760,19790,19760,697
|
|
20250107,110700,9970698190,19770,19770,19830,19750,2634
|
|
20250107,110600,9918634140,19770,19790,19840,19750,4902
|
|
20250107,110500,9821713470,19860,19800,19860,19770,1351
|
|
20250107,110400,9794971580,19800,19830,19860,19800,4261
|
|
20250107,110300,9710549320,19830,19870,19870,19820,1853
|
|
20250107,110200,9673791560,19870,19860,19900,19860,845
|
|
20250107,110100,9657003900,19860,19900,19940,19850,920
|
|
20250107,110000,9638716820,19890,19910,19950,19880,1065
|
|
20250107,105900,9617522690,19920,19920,19930,19910,955
|
|
20250107,105800,9598501630,19920,19880,19920,19880,960
|
|
20250107,105700,9579394560,19870,19920,19920,19870,911
|
|
20250107,105600,9561280320,19900,19890,19920,19890,1167
|
|
20250107,105500,9538041230,19900,19890,19910,19850,824
|
|
20250107,105400,9521666700,19890,19890,19920,19880,410
|
|
20250107,105300,9513511920,19890,19870,19920,19860,1560
|
|
20250107,105200,9482494560,19860,19860,19890,19850,1617
|
|
20250107,105100,9450353980,19850,19920,19920,19840,3608
|
|
20250107,105000,9378651360,19910,19920,19960,19900,1253
|
|
20250107,104900,9353696890,19920,19940,19940,19910,624
|
|
20250107,104800,9341265340,19930,20000,20000,19930,1868
|
|
20250107,104700,9303974770,20000,20000,20050,19980,1503
|
|
20250107,104600,9273915520,20000,20050,20050,20000,761
|
|
20250107,104500,9258672670,20050,20100,20100,20000,900
|
|
20250107,104400,9240621870,20050,20000,20100,19990,1088
|
|
20250107,104300,9218812500,20050,19980,20100,19970,1575
|
|
20250107,104200,9187287150,19980,20000,20050,19970,1308
|
|
20250107,104100,9161135360,20000,20050,20050,20000,1133
|
|
20250107,104000,9138436960,20050,20050,20100,20050,385
|
|
20250107,103900,9130714460,20100,20100,20100,20050,1056
|
|
20250107,103800,9109540610,20100,20050,20150,20050,1128
|
|
20250107,103700,9086868810,20100,20050,20100,20050,117
|
|
20250107,103600,9084518710,20050,20150,20150,20050,768
|
|
20250107,103500,9069081510,20150,20200,20200,20100,876
|
|
20250107,103400,9051421460,20200,20050,20200,20000,3445
|
|
20250107,103300,8982093210,20050,20050,20100,20000,290
|
|
20250107,103200,8976280560,20050,19940,20100,19910,6093
|
|
20250107,103100,8854407910,19940,20000,20000,19910,506
|
|
20250107,103000,8844322730,20000,19920,20000,19870,5002
|
|
20250107,102900,8744783310,19920,20050,20050,19920,4045
|
|
20250107,102800,8664011390,20050,20000,20050,19990,3942
|
|
20250107,102700,8585179240,20000,20050,20050,19990,769
|
|
20250107,102600,8569798850,20000,20050,20050,20000,972
|
|
20250107,102500,8550336200,20000,20050,20050,20000,371
|
|
20250107,102400,8542907000,20050,20050,20050,20000,727
|
|
20250107,102300,8528347700,20050,20000,20100,19990,1679
|
|
20250107,102200,8494676270,20000,19990,20050,19980,3036
|
|
20250107,102100,8433977050,19990,20100,20100,19990,3148
|
|
20250107,102000,8370982760,20100,20100,20150,20100,839
|
|
20250107,101900,8354113560,20150,20100,20150,20050,370
|
|
20250107,101800,8346680410,20100,20200,20200,20050,394
|
|
20250107,101700,8338763710,20200,20200,20250,20050,1924
|
|
20250107,101600,8299940710,20200,20000,20250,19990,5076
|
|
20250107,101500,8197994200,20050,20000,20050,19980,5839
|
|
20250107,101400,8081246960,19990,20000,20050,19990,2340
|
|
20250107,101300,8034441480,20000,20050,20050,19990,5540
|
|
20250107,101200,7923663180,20000,20200,20200,20000,3037
|
|
20250107,101100,7862638780,20150,20100,20200,20100,3354
|
|
20250107,101000,7795119880,20100,20150,20200,20100,1259
|
|
20250107,100900,7769790780,20150,20150,20150,20050,3723
|
|
20250107,100800,7694912330,20150,20150,20250,20100,4342
|
|
20250107,100700,7607414030,20200,20300,20300,20100,9621
|
|
20250107,100600,7413368380,20350,20450,20450,20300,3242
|
|
20250107,100500,7347336030,20400,20400,20450,20350,4768
|
|
20250107,100400,7249994830,20350,20350,20400,20300,4218
|
|
20250107,100300,7164122080,20350,20400,20450,20250,2703
|
|
20250107,100200,7109041830,20300,20400,20400,20200,5327
|
|
20250107,100100,7000929280,20350,20450,20450,20350,6199
|
|
20250107,100000,6874480380,20400,20250,20500,20150,7311
|
|
20250107,095900,6725608780,20250,20100,20250,20100,4487
|
|
20250107,095800,6635113680,20150,20200,20300,20050,9092
|
|
20250107,095700,6451648730,20200,20600,20700,20050,25325
|
|
20250107,095600,5935350380,20600,20650,20700,20400,33088
|
|
20250107,095500,5254184380,20550,20550,20550,20550,0
|
|
20250107,095400,5254184380,20550,20450,20550,20450,9052
|
|
20250107,095300,5068553530,20450,20150,20500,20100,16482
|
|
20250107,095200,4734267280,20200,19970,20200,19960,15543
|
|
20250107,095100,4422927980,19970,19910,19970,19890,4268
|
|
20250107,095000,4337811360,19920,19770,19930,19770,12905
|
|
20250107,094900,4081351290,19790,19840,19840,19760,8639
|
|
20250107,094800,3910448210,19830,19780,19850,19740,16935
|
|
20250107,094700,3575039920,19780,19550,19790,19550,8831
|
|
20250107,094600,3401505780,19550,19500,19560,19500,5496
|
|
20250107,094500,3294206410,19470,19480,19490,19460,5802
|
|
20250107,094400,3181192690,19480,19430,19480,19420,5025
|
|
20250107,094300,3083421670,19430,19420,19430,19390,1394
|
|
20250107,094200,3056361480,19420,19390,19430,19380,8229
|
|
20250107,094100,2896763250,19390,19290,19390,19290,5408
|
|
20250107,094000,2792235320,19280,19250,19290,19250,3866
|
|
20250107,093900,2717735920,19240,19240,19260,19200,812
|
|
20250107,093800,2702111300,19220,19120,19220,19110,2200
|
|
20250107,093700,2659919450,19130,19130,19130,19100,1297
|
|
20250107,093600,2635132230,19130,19140,19190,19070,3066
|
|
20250107,093500,2576525920,19150,19190,19190,19120,2114
|
|
20250107,093400,2536072590,19190,19180,19200,19170,2437
|
|
20250107,093300,2489287850,19190,19180,19190,19130,825
|
|
20250107,093200,2473477370,19110,19150,19190,19110,2407
|
|
20250107,093100,2427412620,19150,19180,19200,19150,2139
|
|
20250107,093000,2386410350,19200,19270,19290,19170,2784
|
|
20250107,092900,2332878600,19300,19290,19300,19250,1933
|
|
20250107,092800,2295603300,19290,19380,19390,19270,4635
|
|
20250107,092700,2205877480,19380,19350,19390,19320,3761
|
|
20250107,092600,2133042230,19350,19280,19350,19250,3203
|
|
20250107,092500,2071193160,19280,19250,19290,19240,4679
|
|
20250107,092400,1981083130,19260,19310,19320,19240,2500
|
|
20250107,092300,1932927760,19300,19290,19310,19280,4693
|
|
20250107,092200,1842360970,19290,19170,19300,19160,6925
|
|
20250107,092100,1709252040,19170,19150,19170,19100,3821
|
|
20250107,092000,1636097980,19140,19100,19140,19050,4207
|
|
20250107,091900,1555782000,19090,19100,19120,19090,1625
|
|
20250107,091800,1524739530,19100,19130,19140,19090,2386
|
|
20250107,091700,1479138250,19130,19140,19140,19130,1198
|
|
20250107,091600,1456216030,19140,19180,19180,19050,3195
|
|
20250107,091500,1395138850,19180,19090,19200,18950,11522
|
|
20250107,091400,1174844960,19090,19030,19100,18950,4997
|
|
20250107,091300,1079846450,19030,19010,19050,19000,2079
|
|
20250107,091200,1040280730,19040,19010,19040,18980,6127
|
|
20250107,091100,923716680,19020,19040,19040,18950,1734
|
|
20250107,091000,890749820,18970,18990,19120,18970,8915
|
|
20250107,090900,721282970,18990,18930,18990,18850,2948
|
|
20250107,090800,665491390,18930,18910,18930,18700,2956
|
|
20250107,090700,609888120,18910,19000,19000,18890,2710
|
|
20250107,090600,558544660,18990,18890,18990,18790,4409
|
|
20250107,090500,475084400,18780,18700,18900,18690,4638
|
|
20250107,090400,388155310,18700,18790,18790,18700,1187
|
|
20250107,090300,365920970,18700,18810,18820,18670,4364
|
|
20250107,090200,284149520,18810,18990,18990,18800,6131
|
|
20250107,090100,168163040,18940,18850,18990,18770,4089
|
|
20250107,090000,91051180,18850,18690,18850,18670,4775
|