588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184500,4669920980,19690,19690,19690,19690,2512
|
|
20250108,184400,4669920980,19690,19690,19690,19690,0
|
|
20250108,184300,4669920980,19690,19690,19690,19690,0
|
|
20250108,184200,4669920980,19690,19690,19690,19690,0
|
|
20250108,184100,4669920980,19690,19690,19690,19690,0
|
|
20250108,184000,4669920980,19690,19690,19690,19690,0
|
|
20250108,183900,4669920980,19690,19690,19690,19690,0
|
|
20250108,183800,4669920980,19690,19690,19690,19690,0
|
|
20250108,183700,4669920980,19690,19690,19690,19690,0
|
|
20250108,183600,4669920980,19690,19690,19690,19690,0
|
|
20250108,183500,4669920980,19690,19690,19690,19690,0
|
|
20250108,183400,4669920980,19690,19690,19690,19690,0
|
|
20250108,183300,4669920980,19690,19690,19690,19690,0
|
|
20250108,183200,4669920980,19690,19690,19690,19690,0
|
|
20250108,183100,4669920980,19690,19690,19690,19690,0
|
|
20250108,183000,4669920980,19690,19690,19690,19690,0
|
|
20250108,182900,4669920980,19690,19690,19690,19690,0
|
|
20250108,182800,4669920980,19690,19690,19690,19690,0
|
|
20250108,182700,4669920980,19690,19690,19690,19690,0
|
|
20250108,182600,4669920980,19690,19690,19690,19690,0
|
|
20250108,182500,4669920980,19690,19690,19690,19690,0
|
|
20250108,182400,4669920980,19690,19690,19690,19690,0
|
|
20250108,182300,4669920980,19690,19690,19690,19690,0
|
|
20250108,182200,4669920980,19690,19690,19690,19690,0
|
|
20250108,182100,4669920980,19690,19690,19690,19690,0
|
|
20250108,182000,4669920980,19690,19690,19690,19690,0
|
|
20250108,181900,4669920980,19690,19690,19690,19690,0
|
|
20250108,181800,4669920980,19690,19690,19690,19690,0
|
|
20250108,181700,4669920980,19690,19690,19690,19690,0
|
|
20250108,181600,4669920980,19690,19690,19690,19690,0
|
|
20250108,181500,4669920980,19690,19690,19690,19690,2512
|
|
20250108,181400,4669920980,19690,19690,19690,19690,0
|
|
20250108,181300,4669920980,19690,19690,19690,19690,0
|
|
20250108,181200,4669920980,19690,19690,19690,19690,0
|
|
20250108,181100,4669920980,19690,19690,19690,19690,0
|
|
20250108,181000,4669920980,19690,19690,19690,19690,0
|
|
20250108,180900,4669920980,19690,19690,19690,19690,0
|
|
20250108,180800,4669920980,19690,19690,19690,19690,0
|
|
20250108,180700,4669920980,19690,19690,19690,19690,0
|
|
20250108,180600,4669920980,19690,19690,19690,19690,0
|
|
20250108,180500,4669920980,19690,19690,19690,19690,0
|
|
20250108,180400,4669920980,19690,19690,19690,19690,0
|
|
20250108,180300,4669920980,19690,19690,19690,19690,0
|
|
20250108,180200,4669920980,19690,19690,19690,19690,0
|
|
20250108,180100,4669920980,19690,19690,19690,19690,0
|
|
20250108,180000,4669920980,19690,19690,19690,19690,0
|
|
20250108,175900,4669920980,19690,19690,19690,19690,0
|
|
20250108,175800,4669920980,19690,19690,19690,19690,0
|
|
20250108,175700,4669920980,19690,19690,19690,19690,0
|
|
20250108,175600,4669920980,19690,19690,19690,19690,0
|
|
20250108,175500,4669920980,19690,19690,19690,19690,0
|
|
20250108,175400,4669920980,19690,19690,19690,19690,0
|
|
20250108,175300,4669920980,19690,19690,19690,19690,0
|
|
20250108,175200,4669920980,19690,19690,19690,19690,0
|
|
20250108,175100,4669920980,19690,19690,19690,19690,0
|
|
20250108,175000,4669920980,19690,19690,19690,19690,0
|
|
20250108,174900,4669920980,19690,19690,19690,19690,0
|
|
20250108,174800,4669920980,19690,19690,19690,19690,0
|
|
20250108,174700,4669920980,19690,19690,19690,19690,0
|
|
20250108,174600,4669920980,19690,19690,19690,19690,0
|
|
20250108,174500,4669920980,19690,19690,19690,19690,2512
|
|
20250108,174400,4669920980,19690,19690,19690,19690,0
|
|
20250108,174300,4669920980,19690,19690,19690,19690,0
|
|
20250108,174200,4669920980,19690,19690,19690,19690,0
|
|
20250108,174100,4669920980,19690,19690,19690,19690,0
|
|
20250108,174000,4669920980,19690,19690,19690,19690,0
|
|
20250108,173900,4669920980,19690,19690,19690,19690,0
|
|
20250108,173800,4669920980,19690,19690,19690,19690,0
|
|
20250108,173700,4669920980,19690,19690,19690,19690,0
|
|
20250108,173600,4669920980,19690,19690,19690,19690,0
|
|
20250108,173500,4669920980,19690,19690,19690,19690,0
|
|
20250108,173400,4669920980,19690,19690,19690,19690,0
|
|
20250108,173300,4669920980,19690,19690,19690,19690,0
|
|
20250108,173200,4669920980,19690,19690,19690,19690,0
|
|
20250108,173100,4669920980,19690,19690,19690,19690,0
|
|
20250108,173000,4669920980,19690,19690,19690,19690,0
|
|
20250108,172900,4669920980,19690,19690,19690,19690,0
|
|
20250108,172800,4669920980,19690,19690,19690,19690,0
|
|
20250108,172700,4669920980,19690,19690,19690,19690,0
|
|
20250108,172600,4669920980,19690,19690,19690,19690,0
|
|
20250108,172500,4669920980,19690,19690,19690,19690,0
|
|
20250108,172400,4669920980,19690,19690,19690,19690,0
|
|
20250108,172300,4669920980,19690,19690,19690,19690,0
|
|
20250108,172200,4669920980,19690,19690,19690,19690,0
|
|
20250108,172100,4669920980,19690,19690,19690,19690,0
|
|
20250108,172000,4669920980,19690,19690,19690,19690,0
|
|
20250108,171900,4669920980,19690,19690,19690,19690,0
|
|
20250108,171800,4669920980,19690,19690,19690,19690,0
|
|
20250108,171700,4669920980,19690,19690,19690,19690,0
|
|
20250108,171600,4669920980,19690,19690,19690,19690,0
|
|
20250108,171500,4669920980,19690,19690,19690,19690,2512
|
|
20250108,171400,4669920980,19690,19690,19690,19690,0
|
|
20250108,171300,4669920980,19690,19690,19690,19690,0
|
|
20250108,171200,4669920980,19690,19690,19690,19690,0
|
|
20250108,171100,4669920980,19690,19690,19690,19690,0
|
|
20250108,171000,4669920980,19690,19690,19690,19690,0
|
|
20250108,170900,4669920980,19690,19690,19690,19690,0
|
|
20250108,170800,4669920980,19690,19690,19690,19690,0
|
|
20250108,170700,4669920980,19690,19690,19690,19690,0
|
|
20250108,170600,4669920980,19690,19690,19690,19690,0
|
|
20250108,170500,4669920980,19690,19690,19690,19690,0
|
|
20250108,170400,4669920980,19690,19690,19690,19690,0
|
|
20250108,170300,4669920980,19690,19690,19690,19690,0
|
|
20250108,170200,4669920980,19690,19690,19690,19690,0
|
|
20250108,170100,4669920980,19690,19690,19690,19690,0
|
|
20250108,170000,4669920980,19690,19690,19690,19690,0
|
|
20250108,165900,4669920980,19690,19690,19690,19690,0
|
|
20250108,165800,4669920980,19690,19690,19690,19690,0
|
|
20250108,165700,4669920980,19690,19690,19690,19690,0
|
|
20250108,165600,4669920980,19690,19690,19690,19690,0
|
|
20250108,165500,4669920980,19690,19690,19690,19690,0
|
|
20250108,165400,4669920980,19690,19690,19690,19690,0
|
|
20250108,165300,4669920980,19690,19690,19690,19690,0
|
|
20250108,165200,4669920980,19690,19690,19690,19690,0
|
|
20250108,165100,4669920980,19690,19690,19690,19690,0
|
|
20250108,165000,4669920980,19690,19690,19690,19690,0
|
|
20250108,164900,4669920980,19690,19690,19690,19690,0
|
|
20250108,164800,4669920980,19690,19690,19690,19690,0
|
|
20250108,164700,4669920980,19690,19690,19690,19690,0
|
|
20250108,164600,4669920980,19690,19690,19690,19690,0
|
|
20250108,164500,4669920980,19690,19690,19690,19690,2512
|
|
20250108,164400,4669920980,19690,19690,19690,19690,0
|
|
20250108,164300,4669920980,19690,19690,19690,19690,0
|
|
20250108,164200,4669920980,19690,19690,19690,19690,0
|
|
20250108,164100,4669920980,19690,19690,19690,19690,0
|
|
20250108,164000,4669920980,19690,19690,19690,19690,0
|
|
20250108,163900,4669920980,19690,19690,19690,19690,0
|
|
20250108,163800,4669920980,19690,19690,19690,19690,0
|
|
20250108,163700,4669920980,19690,19690,19690,19690,0
|
|
20250108,163600,4669920980,19690,19690,19690,19690,0
|
|
20250108,163500,4669920980,19690,19690,19690,19690,0
|
|
20250108,163400,4669920980,19690,19690,19690,19690,0
|
|
20250108,163300,4669920980,19690,19690,19690,19690,0
|
|
20250108,163200,4669920980,19690,19690,19690,19690,0
|
|
20250108,163100,4669920980,19690,19690,19690,19690,0
|
|
20250108,163000,4669920980,19690,19690,19690,19690,0
|
|
20250108,162900,4669920980,19690,19690,19690,19690,0
|
|
20250108,162800,4669920980,19690,19690,19690,19690,0
|
|
20250108,162700,4669920980,19690,19690,19690,19690,0
|
|
20250108,162600,4669920980,19690,19690,19690,19690,0
|
|
20250108,162500,4669920980,19690,19690,19690,19690,0
|
|
20250108,162400,4669920980,19690,19690,19690,19690,0
|
|
20250108,162300,4669920980,19690,19690,19690,19690,0
|
|
20250108,162200,4669920980,19690,19690,19690,19690,0
|
|
20250108,162100,4669920980,19690,19690,19690,19690,0
|
|
20250108,162000,4669920980,19690,19690,19690,19690,0
|
|
20250108,161900,4669920980,19690,19690,19690,19690,0
|
|
20250108,161800,4669920980,19690,19690,19690,19690,0
|
|
20250108,161700,4669920980,19690,19690,19690,19690,0
|
|
20250108,161600,4669920980,19690,19690,19690,19690,0
|
|
20250108,161500,4669920980,19690,19690,19690,19690,2512
|
|
20250108,161400,4669920980,19690,19690,19690,19690,0
|
|
20250108,161300,4669920980,19690,19690,19690,19690,0
|
|
20250108,161200,4669920980,19690,19690,19690,19690,0
|
|
20250108,161100,4669920980,19690,19690,19690,19690,0
|
|
20250108,161000,4669920980,19690,19690,19690,19690,0
|
|
20250108,160900,4669920980,19690,19690,19690,19690,0
|
|
20250108,160800,4669920980,19690,19690,19690,19690,0
|
|
20250108,160700,4669920980,19690,19690,19690,19690,0
|
|
20250108,160600,4669920980,19690,19690,19690,19690,0
|
|
20250108,160500,4669920980,19690,19690,19690,19690,0
|
|
20250108,160400,4669920980,19690,19690,19690,19690,0
|
|
20250108,160300,4669920980,19690,19690,19690,19690,0
|
|
20250108,160200,4669920980,19690,19690,19690,19690,0
|
|
20250108,160100,4669920980,19690,19690,19690,19690,0
|
|
20250108,160000,4669920980,19690,19690,19690,19690,0
|
|
20250108,155900,4669920980,19690,19690,19690,19690,0
|
|
20250108,155800,4669920980,19690,19690,19690,19690,0
|
|
20250108,155700,4669920980,19690,19690,19690,19690,0
|
|
20250108,155600,4669920980,19690,19690,19690,19690,0
|
|
20250108,155500,4669920980,19690,19690,19690,19690,0
|
|
20250108,155400,4669920980,19690,19690,19690,19690,0
|
|
20250108,155300,4669920980,19690,19690,19690,19690,0
|
|
20250108,155200,4669920980,19690,19690,19690,19690,0
|
|
20250108,155100,4669920980,19690,19690,19690,19690,0
|
|
20250108,155000,4669920980,19690,19690,19690,19690,0
|
|
20250108,154900,4669920980,19690,19690,19690,19690,0
|
|
20250108,154800,4669920980,19690,19690,19690,19690,0
|
|
20250108,154700,4669920980,19690,19690,19690,19690,0
|
|
20250108,154600,4669920980,19690,19690,19690,19690,0
|
|
20250108,154500,4669920980,19690,19690,19690,19690,2512
|
|
20250108,154400,4669920980,19690,19690,19690,19690,0
|
|
20250108,154300,4669920980,19690,19690,19690,19690,0
|
|
20250108,154200,4669920980,19690,19690,19690,19690,0
|
|
20250108,154100,4669920980,19690,19690,19690,19690,0
|
|
20250108,154000,4669920980,19690,19690,19690,19690,0
|
|
20250108,153900,4669920980,19690,19690,19690,19690,0
|
|
20250108,153800,4669920980,19690,19690,19690,19690,0
|
|
20250108,153700,4669920980,19690,19690,19690,19690,0
|
|
20250108,153600,4669920980,19690,19690,19690,19690,0
|
|
20250108,153500,4669920980,19690,19690,19690,19690,0
|
|
20250108,153400,4669920980,19690,19690,19690,19690,0
|
|
20250108,153300,4669920980,19690,19690,19690,19690,0
|
|
20250108,153200,4669920980,19690,19690,19690,19690,0
|
|
20250108,153100,4669920980,19690,19690,19690,19690,0
|
|
20250108,153000,4669920980,19690,19690,19690,19690,2512
|
|
20250108,152900,4620459700,19720,19720,19720,19720,0
|
|
20250108,152800,4620459700,19720,19720,19720,19720,0
|
|
20250108,152700,4620459700,19720,19720,19720,19720,0
|
|
20250108,152600,4620459700,19720,19720,19720,19720,0
|
|
20250108,152500,4620459700,19720,19720,19720,19720,0
|
|
20250108,152400,4620459700,19720,19720,19720,19720,0
|
|
20250108,152300,4620459700,19720,19720,19720,19720,0
|
|
20250108,152200,4620459700,19720,19720,19720,19720,0
|
|
20250108,152100,4620459700,19720,19720,19720,19720,0
|
|
20250108,152000,4620459700,19720,19720,19720,19720,0
|
|
20250108,151900,4620459700,19720,19710,19780,19710,1118
|
|
20250108,151800,4598405080,19790,19720,19790,19700,3325
|
|
20250108,151700,4532694910,19720,19700,19720,19690,676
|
|
20250108,151600,4519381580,19700,19690,19700,19690,253
|
|
20250108,151500,4514397720,19690,19690,19690,19680,324
|
|
20250108,151400,4508018350,19680,19690,19690,19670,163
|
|
20250108,151300,4504809710,19690,19700,19700,19660,711
|
|
20250108,151200,4490809030,19700,19700,19700,19690,203
|
|
20250108,151100,4486810740,19690,19690,19690,19660,449
|
|
20250108,151000,4477972620,19690,19670,19690,19660,181
|
|
20250108,150900,4474409950,19670,19650,19670,19650,523
|
|
20250108,150800,4464129170,19650,19660,19660,19640,572
|
|
20250108,150700,4452890300,19650,19660,19670,19650,487
|
|
20250108,150600,4443316860,19660,19670,19670,19650,691
|
|
20250108,150500,4429730500,19670,19670,19670,19660,173
|
|
20250108,150400,4426327840,19660,19670,19670,19660,290
|
|
20250108,150300,4420625270,19670,19670,19670,19660,394
|
|
20250108,150200,4412877370,19670,19700,19700,19670,445
|
|
20250108,150100,4404120770,19700,19700,19700,19680,242
|
|
20250108,150000,4399353670,19700,19690,19700,19680,497
|
|
20250108,145900,4389568530,19690,19690,19700,19690,214
|
|
20250108,145800,4385354700,19690,19690,19700,19690,132
|
|
20250108,145700,4382755100,19690,19680,19700,19680,283
|
|
20250108,145600,4377185010,19680,19690,19700,19680,589
|
|
20250108,145500,4365587550,19690,19710,19710,19690,678
|
|
20250108,145400,4352229610,19710,19700,19710,19700,254
|
|
20250108,145300,4347225300,19700,19700,19700,19700,83
|
|
20250108,145200,4345590200,19700,19710,19710,19700,480
|
|
20250108,145100,4336131810,19710,19720,19720,19700,2311
|
|
20250108,145000,4290586940,19720,19710,19750,19710,170
|
|
20250108,144900,4287234400,19720,19750,19750,19710,170
|
|
20250108,144800,4283879850,19750,19730,19750,19730,284
|
|
20250108,144700,4278274280,19730,19710,19730,19700,70
|
|
20250108,144600,4276894610,19700,19720,19720,19700,831
|
|
20250108,144500,4260517230,19710,19710,19720,19710,635
|
|
20250108,144400,4248001090,19710,19720,19720,19710,369
|
|
20250108,144300,4240726640,19720,19710,19720,19710,485
|
|
20250108,144200,4231166850,19720,19710,19720,19710,97
|
|
20250108,144100,4229254340,19720,19710,19720,19710,77
|
|
20250108,144000,4227736300,19720,19710,19720,19700,891
|
|
20250108,143900,4210173200,19710,19710,19710,19700,77
|
|
20250108,143800,4208655580,19710,19710,19710,19700,55
|
|
20250108,143700,4207571760,19710,19710,19710,19700,322
|
|
20250108,143600,4201227430,19710,19710,19710,19700,52
|
|
20250108,143500,4200202680,19710,19720,19720,19710,171
|
|
20250108,143400,4196832150,19720,19700,19720,19700,439
|
|
20250108,143300,4188182640,19690,19690,19700,19690,246
|
|
20250108,143200,4183338150,19690,19700,19700,19690,291
|
|
20250108,143100,4177606710,19710,19690,19710,19690,226
|
|
20250108,143000,4173154850,19690,19690,19700,19690,163
|
|
20250108,142900,4169944360,19690,19700,19710,19690,106
|
|
20250108,142800,4167856480,19700,19690,19710,19690,462
|
|
20250108,142700,4158755480,19700,19720,19730,19700,389
|
|
20250108,142600,4151088390,19720,19720,19730,19700,3719
|
|
20250108,142500,4077814680,19720,19720,19720,19710,230
|
|
20250108,142400,4073279440,19720,19730,19730,19710,121
|
|
20250108,142300,4070893430,19720,19730,19730,19710,78
|
|
20250108,142200,4069355360,19730,19710,19730,19710,84
|
|
20250108,142100,4067698960,19710,19730,19730,19710,318
|
|
20250108,142000,4061430640,19720,19720,19730,19720,66
|
|
20250108,141900,4060128790,19720,19740,19750,19720,277
|
|
20250108,141800,4054662510,19740,19750,19750,19740,432
|
|
20250108,141700,4046131960,19750,19710,19750,19710,1323
|
|
20250108,141600,4020020180,19720,19720,19730,19720,291
|
|
20250108,141500,4014281600,19730,19720,19730,19700,352
|
|
20250108,141400,4007343790,19720,19710,19740,19700,788
|
|
20250108,141300,3991809430,19710,19710,19710,19700,95
|
|
20250108,141200,3989937480,19710,19720,19740,19710,686
|
|
20250108,141100,3976404180,19730,19730,19730,19720,575
|
|
20250108,141000,3965062280,19740,19740,19740,19730,396
|
|
20250108,140900,3957248950,19740,19740,19740,19730,24
|
|
20250108,140800,3956775360,19740,19740,19740,19740,234
|
|
20250108,140700,3952156200,19740,19730,19740,19730,82
|
|
20250108,140600,3950538330,19740,19740,19750,19730,126
|
|
20250108,140500,3948050870,19750,19730,19750,19720,459
|
|
20250108,140400,3938993700,19730,19730,19740,19720,292
|
|
20250108,140300,3933232460,19730,19740,19740,19700,185
|
|
20250108,140200,3929582730,19750,19750,19750,19740,31
|
|
20250108,140100,3928970590,19750,19720,19750,19700,950
|
|
20250108,140000,3910232270,19720,19720,19730,19720,269
|
|
20250108,135900,3904927540,19720,19710,19730,19710,813
|
|
20250108,135800,3888893980,19710,19710,19710,19700,24
|
|
20250108,135700,3888421140,19710,19690,19730,19690,235
|
|
20250108,135600,3883791640,19690,19690,19710,19690,188
|
|
20250108,135500,3880089420,19690,19700,19710,19680,1648
|
|
20250108,135400,3847635970,19710,19710,19710,19700,214
|
|
20250108,135300,3843419160,19710,19720,19730,19700,501
|
|
20250108,135200,3833542440,19720,19730,19730,19710,76
|
|
20250108,135100,3832044080,19730,19730,19730,19720,61
|
|
20250108,135000,3830841060,19730,19740,19740,19720,134
|
|
20250108,134900,3828197540,19740,19740,19750,19740,311
|
|
20250108,134800,3822058240,19740,19730,19750,19720,246
|
|
20250108,134700,3817206690,19730,19730,19750,19720,192
|
|
20250108,134600,3813414900,19720,19750,19750,19720,75
|
|
20250108,134500,3811935350,19720,19720,19720,19720,157
|
|
20250108,134400,3808839310,19710,19710,19730,19700,89
|
|
20250108,134300,3807085250,19710,19760,19760,19700,752
|
|
20250108,134200,3792259000,19760,19720,19760,19720,660
|
|
20250108,134100,3779242920,19710,19710,19720,19710,35
|
|
20250108,134000,3778552990,19720,19760,19760,19720,246
|
|
20250108,133900,3773697170,19760,19760,19760,19760,85
|
|
20250108,133800,3772017570,19760,19760,19770,19760,224
|
|
20250108,133700,3767591260,19750,19760,19760,19750,243
|
|
20250108,133600,3762791900,19760,19730,19760,19730,724
|
|
20250108,133500,3748496930,19730,19750,19750,19720,534
|
|
20250108,133400,3737961560,19750,19740,19750,19730,82
|
|
20250108,133300,3736342950,19730,19740,19750,19730,234
|
|
20250108,133200,3731723600,19740,19750,19750,19740,98
|
|
20250108,133100,3729788500,19750,19750,19760,19750,490
|
|
20250108,133000,3720110100,19740,19750,19750,19740,4
|
|
20250108,132900,3720031120,19730,19730,19750,19730,329
|
|
20250108,132800,3713535820,19730,19750,19750,19730,200
|
|
20250108,132700,3709588240,19750,19740,19750,19740,252
|
|
20250108,132600,3704612700,19740,19740,19740,19730,169
|
|
20250108,132500,3701276790,19740,19710,19740,19710,123
|
|
20250108,132400,3698851630,19700,19700,19710,19690,398
|
|
20250108,132300,3691011170,19710,19700,19710,19690,57
|
|
20250108,132200,3689888200,19710,19720,19720,19710,101
|
|
20250108,132100,3687897370,19720,19710,19750,19700,80
|
|
20250108,132000,3686320440,19710,19730,19750,19700,1020
|
|
20250108,131900,3666222760,19740,19750,19750,19740,126
|
|
20250108,131800,3663735450,19740,19740,19750,19740,157
|
|
20250108,131700,3660636220,19750,19750,19750,19730,51
|
|
20250108,131600,3659629510,19740,19710,19740,19710,173
|
|
20250108,131500,3656218820,19720,19720,19720,19710,442
|
|
20250108,131400,3647505730,19720,19720,19720,19710,309
|
|
20250108,131300,3641412700,19710,19750,19750,19710,373
|
|
20250108,131200,3634052990,19750,19750,19750,19740,140
|
|
20250108,131100,3631288260,19740,19760,19760,19740,431
|
|
20250108,131000,3622775940,19750,19760,19760,19750,145
|
|
20250108,130900,3619912090,19750,19750,19760,19750,255
|
|
20250108,130800,3614874510,19760,19750,19760,19750,45
|
|
20250108,130700,3613985670,19750,19740,19750,19740,186
|
|
20250108,130600,3610312660,19740,19710,19740,19710,171
|
|
20250108,130500,3606941650,19720,19730,19740,19720,31
|
|
20250108,130400,3606330150,19730,19710,19730,19710,61
|
|
20250108,130300,3605127260,19720,19720,19730,19720,151
|
|
20250108,130200,3602149360,19710,19730,19730,19710,77
|
|
20250108,130100,3600631490,19730,19750,19750,19730,10
|
|
20250108,130000,3600434120,19750,19700,19750,19680,738
|
|
20250108,125900,3585889260,19690,19680,19690,19670,309
|
|
20250108,125800,3579809450,19680,19700,19700,19670,74
|
|
20250108,125700,3578352580,19700,19680,19700,19680,216
|
|
20250108,125600,3574100680,19670,19680,19680,19660,188
|
|
20250108,125500,3570402620,19680,19690,19690,19680,166
|
|
20250108,125400,3567134720,19690,19690,19690,19690,100
|
|
20250108,125300,3565165720,19690,19680,19700,19670,389
|
|
20250108,125200,3557509950,19680,19740,19740,19660,1240
|
|
20250108,125100,3533093660,19750,19760,19760,19750,354
|
|
20250108,125000,3526101890,19750,19760,19760,19750,62
|
|
20250108,124900,3524877290,19760,19760,19760,19740,96
|
|
20250108,124800,3522981160,19750,19760,19760,19750,134
|
|
20250108,124700,3520334090,19760,19760,19760,19760,6
|
|
20250108,124600,3520215530,19760,19760,19760,19750,61
|
|
20250108,124500,3519010350,19760,19770,19770,19760,13
|
|
20250108,124400,3518753430,19760,19760,19770,19760,25
|
|
20250108,124300,3518259380,19770,19730,19770,19730,300
|
|
20250108,124200,3512334510,19730,19720,19740,19690,964
|
|
20250108,124100,3493332200,19720,19710,19720,19710,137
|
|
20250108,124000,3490631050,19720,19720,19720,19710,14
|
|
20250108,123900,3490354980,19730,19710,19730,19710,190
|
|
20250108,123800,3486608710,19720,19730,19730,19710,309
|
|
20250108,123700,3480517640,19730,19720,19730,19700,14
|
|
20250108,123600,3480241660,19720,19710,19720,19690,124
|
|
20250108,123500,3477798350,19710,19710,19720,19690,442
|
|
20250108,123400,3469089050,19710,19700,19710,19700,892
|
|
20250108,123300,3451515550,19700,19710,19710,19700,121
|
|
20250108,123200,3449131320,19720,19710,19730,19710,102
|
|
20250108,123100,3447120400,19720,19740,19740,19720,127
|
|
20250108,123000,3444614210,19740,19730,19740,19730,51
|
|
20250108,122900,3443607530,19740,19730,19740,19720,28
|
|
20250108,122800,3443055320,19750,19750,19760,19720,55
|
|
20250108,122700,3441969620,19760,19760,19760,19760,70
|
|
20250108,122600,3440586420,19770,19690,19770,19690,177
|
|
20250108,122500,3437098510,19690,19770,19770,19690,719
|
|
20250108,122400,3422907120,19770,19770,19770,19760,102
|
|
20250108,122300,3420890590,19770,19760,19770,19760,76
|
|
20250108,122200,3419388550,19770,19760,19770,19760,106
|
|
20250108,122100,3417293750,19760,19690,19760,19690,982
|
|
20250108,122000,3397933240,19690,19690,19690,19680,41
|
|
20250108,121900,3397125960,19690,19670,19690,19660,21
|
|
20250108,121800,3396712830,19660,19690,19690,19660,285
|
|
20250108,121700,3391101740,19690,19700,19700,19690,263
|
|
20250108,121600,3385922820,19690,19670,19700,19670,189
|
|
20250108,121500,3382200700,19670,19660,19670,19650,448
|
|
20250108,121400,3373393490,19660,19650,19660,19650,72
|
|
20250108,121300,3371978260,19660,19650,19660,19650,88
|
|
20250108,121200,3370248680,19650,19640,19660,19640,356
|
|
20250108,121100,3363254440,19650,19690,19690,19640,2535
|
|
20250108,121000,3313435130,19680,19700,19700,19680,332
|
|
20250108,120900,3306900350,19690,19690,19700,19690,408
|
|
20250108,120800,3298863620,19690,19700,19700,19680,77
|
|
20250108,120700,3297347290,19690,19700,19700,19690,120
|
|
20250108,120600,3294983760,19700,19680,19700,19670,471
|
|
20250108,120500,3285718150,19670,19690,19700,19670,222
|
|
20250108,120400,3281348030,19700,19690,19700,19690,200
|
|
20250108,120300,3277409750,19690,19680,19690,19680,431
|
|
20250108,120200,3268924460,19690,19700,19700,19680,58
|
|
20250108,120100,3267782890,19670,19700,19700,19660,177
|
|
20250108,120000,3264299600,19700,19680,19720,19680,265
|
|
20250108,115900,3259081030,19670,19710,19720,19670,125
|
|
20250108,115800,3256619070,19700,19720,19720,19700,329
|
|
20250108,115700,3250136040,19720,19720,19720,19710,26
|
|
20250108,115600,3249623520,19720,19730,19730,19710,74
|
|
20250108,115500,3248163760,19730,19740,19750,19730,21
|
|
20250108,115400,3247749220,19740,19750,19760,19740,221
|
|
20250108,115300,3243384450,19750,19770,19770,19750,207
|
|
20250108,115200,3239296050,19760,19770,19770,19760,22
|
|
20250108,115100,3238861160,19770,19760,19770,19760,556
|
|
20250108,115000,3227869360,19770,19760,19780,19760,48
|
|
20250108,114900,3226920520,19750,19710,19780,19700,1063
|
|
20250108,114800,3205947730,19710,19710,19710,19700,89
|
|
20250108,114700,3204194190,19710,19710,19710,19710,178
|
|
20250108,114600,3200685810,19720,19720,19720,19710,22
|
|
20250108,114500,3200252130,19720,19710,19720,19710,260
|
|
20250108,114400,3195127490,19710,19710,19720,19700,230
|
|
20250108,114300,3190594190,19720,19720,19730,19710,29
|
|
20250108,114200,3190022400,19720,19710,19730,19710,339
|
|
20250108,114100,3183340290,19710,19700,19710,19700,54
|
|
20250108,114000,3182276480,19700,19700,19700,19690,403
|
|
20250108,113900,3174341150,19700,19700,19700,19700,22
|
|
20250108,113800,3173907750,19680,19690,19700,19670,341
|
|
20250108,113700,3167197360,19690,19700,19700,19690,103
|
|
20250108,113600,3165168890,19700,19700,19710,19690,67
|
|
20250108,113500,3163849170,19700,19710,19710,19690,48
|
|
20250108,113400,3162903590,19710,19730,19730,19710,37
|
|
20250108,113300,3162174050,19730,19740,19740,19730,6
|
|
20250108,113200,3162055650,19740,19740,19740,19740,73
|
|
20250108,113100,3160614630,19720,19720,19740,19710,381
|
|
20250108,113000,3153104370,19720,19680,19720,19680,960
|
|
20250108,112900,3134209800,19680,19710,19710,19680,248
|
|
20250108,112800,3129324930,19710,19710,19710,19700,68
|
|
20250108,112700,3127985150,19710,19730,19740,19700,319
|
|
20250108,112600,3121696300,19740,19750,19750,19730,300
|
|
20250108,112500,3115774850,19750,19760,19770,19740,27
|
|
20250108,112400,3115241590,19770,19760,19770,19750,101
|
|
20250108,112300,3113246280,19760,19760,19760,19740,1445
|
|
20250108,112200,3084703620,19750,19770,19780,19750,573
|
|
20250108,112100,3073378020,19770,19810,19820,19760,342
|
|
20250108,112000,3066608600,19810,19760,19810,19760,1591
|
|
20250108,111900,3035135060,19760,19770,19770,19760,152
|
|
20250108,111800,3032130830,19770,19770,19770,19770,13
|
|
20250108,111700,3031873820,19770,19770,19770,19760,126
|
|
20250108,111600,3029383310,19770,19770,19770,19760,6
|
|
20250108,111500,3029264710,19770,19760,19770,19740,200
|
|
20250108,111400,3025313140,19770,19760,19770,19760,78
|
|
20250108,111300,3023771720,19750,19760,19760,19750,128
|
|
20250108,111200,3021243430,19750,19760,19760,19750,131
|
|
20250108,111100,3018655020,19750,19770,19770,19740,248
|
|
20250108,111000,3013755900,19750,19770,19770,19750,430
|
|
20250108,110900,3005257940,19770,19740,19770,19740,22
|
|
20250108,110800,3004823370,19760,19760,19770,19750,868
|
|
20250108,110700,2987671760,19750,19730,19750,19700,541
|
|
20250108,110600,2976989180,19730,19680,19730,19680,441
|
|
20250108,110500,2968294430,19680,19650,19680,19640,734
|
|
20250108,110400,2953868830,19650,19620,19660,19610,132
|
|
20250108,110300,2951279040,19660,19650,19660,19610,1527
|
|
20250108,110200,2921322580,19620,19680,19680,19620,175
|
|
20250108,110100,2917882850,19680,19730,19730,19680,2955
|
|
20250108,110000,2859662620,19730,19740,19740,19720,694
|
|
20250108,105900,2845974860,19740,19730,19740,19720,125
|
|
20250108,105800,2843508160,19740,19740,19740,19730,208
|
|
20250108,105700,2839402250,19720,19760,19780,19720,636
|
|
20250108,105600,2826849200,19780,19770,19780,19750,695
|
|
20250108,105500,2813113750,19770,19780,19780,19770,248
|
|
20250108,105400,2808209380,19780,19800,19800,19770,272
|
|
20250108,105300,2802829440,19800,19800,19830,19790,531
|
|
20250108,105200,2792309150,19800,19800,19810,19790,139
|
|
20250108,105100,2789557150,19800,19800,19810,19790,54
|
|
20250108,105000,2788488010,19780,19810,19820,19780,557
|
|
20250108,104900,2777457500,19810,19800,19820,19800,406
|
|
20250108,104800,2769417240,19800,19800,19800,19780,299
|
|
20250108,104700,2763498010,19800,19800,19810,19790,100
|
|
20250108,104600,2761517870,19770,19840,19840,19770,1566
|
|
20250108,104500,2730482540,19830,19860,19860,19830,314
|
|
20250108,104400,2724253320,19860,19840,19860,19830,67
|
|
20250108,104300,2722923970,19830,19840,19860,19820,400
|
|
20250108,104200,2714987590,19850,19830,19850,19830,825
|
|
20250108,104100,2698621410,19830,19790,19830,19790,664
|
|
20250108,104000,2685479340,19800,19830,19830,19790,1087
|
|
20250108,103900,2663936160,19830,19780,19830,19780,28
|
|
20250108,103800,2663381360,19790,19840,19850,19790,581
|
|
20250108,103700,2651876380,19860,19820,19860,19800,461
|
|
20250108,103600,2642728470,19820,19800,19820,19790,362
|
|
20250108,103500,2635559460,19810,19810,19810,19760,315
|
|
20250108,103400,2629324490,19810,19760,19810,19750,104
|
|
20250108,103300,2627268220,19750,19820,19830,19750,928
|
|
20250108,103200,2608903650,19820,19780,19830,19780,331
|
|
20250108,103100,2602349080,19780,19850,19850,19780,2431
|
|
20250108,103000,2554176270,19840,19880,19890,19840,778
|
|
20250108,102900,2538727670,19860,19860,19890,19820,1152
|
|
20250108,102800,2515852380,19860,19860,19880,19830,1051
|
|
20250108,102700,2494976370,19840,19860,19870,19830,3950
|
|
20250108,102600,2416573830,19850,19870,19870,19830,262
|
|
20250108,102500,2411373060,19820,19860,19900,19820,2197
|
|
20250108,102400,2367710180,19860,19810,19870,19800,4189
|
|
20250108,102300,2284587460,19810,19690,19810,19690,2881
|
|
20250108,102200,2227626110,19690,19630,19710,19610,1256
|
|
20250108,102100,2202919690,19610,19570,19610,19550,392
|
|
20250108,102000,2195244960,19560,19600,19600,19560,399
|
|
20250108,101900,2187432380,19590,19630,19630,19590,827
|
|
20250108,101800,2171219470,19600,19640,19650,19600,315
|
|
20250108,101700,2165042950,19650,19620,19650,19600,2188
|
|
20250108,101600,2122137380,19640,19630,19660,19610,3350
|
|
20250108,101500,2056412790,19670,19670,19680,19630,608
|
|
20250108,101400,2044457540,19670,19680,19680,19650,652
|
|
20250108,101300,2031641190,19680,19670,19680,19670,177
|
|
20250108,101200,2028159420,19660,19660,19680,19650,1079
|
|
20250108,101100,2006930270,19650,19630,19650,19630,449
|
|
20250108,101000,1998111760,19640,19630,19640,19630,278
|
|
20250108,100900,1992653990,19630,19620,19630,19610,528
|
|
20250108,100800,1982294670,19620,19630,19630,19600,547
|
|
20250108,100700,1971564670,19620,19540,19620,19540,2641
|
|
20250108,100600,1919843950,19540,19510,19550,19490,287
|
|
20250108,100500,1914247110,19510,19550,19590,19490,1072
|
|
20250108,100400,1893279550,19570,19550,19570,19490,1413
|
|
20250108,100300,1865661700,19550,19530,19550,19500,300
|
|
20250108,100200,1859803090,19530,19480,19530,19480,282
|
|
20250108,100100,1854303150,19500,19510,19520,19470,196
|
|
20250108,100000,1850483390,19570,19500,19570,19490,3274
|
|
20250108,095900,1786635480,19540,19470,19540,19470,1437
|
|
20250108,095800,1758615640,19470,19460,19490,19460,1704
|
|
20250108,095700,1725445990,19500,19510,19520,19460,3224
|
|
20250108,095600,1662610370,19510,19520,19520,19500,1653
|
|
20250108,095500,1630356960,19520,19550,19560,19520,1348
|
|
20250108,095400,1604019280,19540,19560,19580,19540,416
|
|
20250108,095300,1595888760,19580,19550,19580,19540,193
|
|
20250108,095200,1592114060,19570,19540,19570,19540,1113
|
|
20250108,095100,1570352090,19560,19570,19570,19550,1063
|
|
20250108,095000,1549563900,19570,19580,19580,19560,980
|
|
20250108,094900,1530381810,19580,19580,19620,19570,797
|
|
20250108,094800,1514771140,19590,19590,19590,19570,725
|
|
20250108,094700,1500577860,19590,19590,19620,19590,2058
|
|
20250108,094600,1460227490,19590,19600,19600,19570,344
|
|
20250108,094500,1453491860,19580,19610,19610,19580,108
|
|
20250108,094400,1451375030,19610,19610,19610,19580,292
|
|
20250108,094300,1445656590,19580,19580,19620,19580,386
|
|
20250108,094200,1438087680,19620,19600,19620,19580,1147
|
|
20250108,094100,1415618220,19620,19640,19640,19570,497
|
|
20250108,094000,1405881730,19640,19630,19640,19570,711
|
|
20250108,093900,1391938880,19630,19590,19630,19560,185
|
|
20250108,093800,1388313090,19590,19570,19620,19560,972
|
|
20250108,093700,1369287480,19570,19560,19580,19550,1138
|
|
20250108,093600,1347029360,19550,19580,19590,19550,1583
|
|
20250108,093500,1316064220,19580,19580,19600,19570,822
|
|
20250108,093400,1299973240,19580,19590,19640,19560,54
|
|
20250108,093300,1298915480,19580,19590,19600,19550,667
|
|
20250108,093200,1285859330,19560,19590,19640,19560,1075
|
|
20250108,093100,1264818130,19590,19660,19670,19590,402
|
|
20250108,093000,1256924210,19660,19580,19690,19580,1587
|
|
20250108,092900,1225817680,19560,19600,19600,19560,244
|
|
20250108,092800,1221042170,19610,19550,19610,19550,737
|
|
20250108,092700,1206622880,19550,19650,19650,19520,857
|
|
20250108,092600,1189858230,19650,19720,19720,19640,215
|
|
20250108,092500,1185630470,19720,19750,19750,19500,3383
|
|
20250108,092400,1119240850,19720,19730,19770,19720,1994
|
|
20250108,092300,1079886100,19730,19760,19770,19730,437
|
|
20250108,092200,1071252850,19760,19770,19790,19740,245
|
|
20250108,092100,1066408880,19790,19800,19820,19720,211
|
|
20250108,092000,1062240220,19800,19850,19850,19710,6031
|
|
20250108,091900,942951560,19820,19840,19870,19810,1284
|
|
20250108,091800,917473960,19850,19770,19850,19770,1080
|
|
20250108,091700,896071230,19800,19740,19800,19740,712
|
|
20250108,091600,881990410,19740,19710,19740,19690,889
|
|
20250108,091500,864470820,19710,19680,19720,19680,1637
|
|
20250108,091400,832231590,19610,19610,19690,19600,602
|
|
20250108,091300,820401010,19610,19610,19690,19590,3148
|
|
20250108,091200,758609120,19610,19610,19630,19580,403
|
|
20250108,091100,750703920,19610,19650,19660,19550,5553
|
|
20250108,091000,641754610,19660,19780,19810,19660,1381
|
|
20250108,090900,614502310,19780,19680,19790,19670,5575
|
|
20250108,090800,504540890,19680,19720,19720,19680,965
|
|
20250108,090700,485519820,19720,19650,19730,19630,1933
|
|
20250108,090600,447547430,19730,19640,19780,19640,939
|
|
20250108,090500,429046840,19630,19720,19780,19600,2441
|
|
20250108,090400,381138420,19690,19790,19870,19690,4294
|
|
20250108,090300,296302830,19900,19770,19900,19760,2038
|
|
20250108,090200,255880520,19750,19590,19770,19500,3235
|
|
20250108,090100,192327540,19590,19510,19610,19450,4038
|
|
20250108,090000,113468740,19450,19630,19630,19450,5415
|