591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184800,7154167760,18430,18430,18430,18430,16427
|
|
20250107,184700,7154167760,18430,18430,18430,18430,0
|
|
20250107,184600,7154167760,18430,18430,18430,18430,0
|
|
20250107,184500,7154167760,18430,18430,18430,18430,0
|
|
20250107,184400,7154167760,18430,18430,18430,18430,0
|
|
20250107,184300,7154167760,18430,18430,18430,18430,0
|
|
20250107,184200,7154167760,18430,18430,18430,18430,0
|
|
20250107,184100,7154167760,18430,18430,18430,18430,0
|
|
20250107,184000,7154167760,18430,18430,18430,18430,0
|
|
20250107,183900,7154167760,18430,18430,18430,18430,0
|
|
20250107,183800,7154167760,18430,18430,18430,18430,0
|
|
20250107,183700,7154167760,18430,18430,18430,18430,0
|
|
20250107,183600,7154167760,18430,18430,18430,18430,0
|
|
20250107,183500,7154167760,18430,18430,18430,18430,0
|
|
20250107,183400,7154167760,18430,18430,18430,18430,0
|
|
20250107,183300,7154167760,18430,18430,18430,18430,0
|
|
20250107,183200,7154167760,18430,18430,18430,18430,0
|
|
20250107,183100,7154167760,18430,18430,18430,18430,0
|
|
20250107,183000,7154167760,18430,18430,18430,18430,0
|
|
20250107,182900,7154167760,18430,18430,18430,18430,0
|
|
20250107,182800,7154167760,18430,18430,18430,18430,0
|
|
20250107,182700,7154167760,18430,18430,18430,18430,0
|
|
20250107,182600,7154167760,18430,18430,18430,18430,0
|
|
20250107,182500,7154167760,18430,18430,18430,18430,0
|
|
20250107,182400,7154167760,18430,18430,18430,18430,0
|
|
20250107,182300,7154167760,18430,18430,18430,18430,0
|
|
20250107,182200,7154167760,18430,18430,18430,18430,0
|
|
20250107,182100,7154167760,18430,18430,18430,18430,0
|
|
20250107,182000,7154167760,18430,18430,18430,18430,0
|
|
20250107,181900,7154167760,18430,18430,18430,18430,0
|
|
20250107,181800,7154167760,18430,18430,18430,18430,16427
|
|
20250107,181700,7154167760,18430,18430,18430,18430,0
|
|
20250107,181600,7154167760,18430,18430,18430,18430,0
|
|
20250107,181500,7154167760,18430,18430,18430,18430,0
|
|
20250107,181400,7154167760,18430,18430,18430,18430,0
|
|
20250107,181300,7154167760,18430,18430,18430,18430,0
|
|
20250107,181200,7154167760,18430,18430,18430,18430,0
|
|
20250107,181100,7154167760,18430,18430,18430,18430,0
|
|
20250107,181000,7154167760,18430,18430,18430,18430,0
|
|
20250107,180900,7154167760,18430,18430,18430,18430,0
|
|
20250107,180800,7154167760,18430,18430,18430,18430,0
|
|
20250107,180700,7154167760,18430,18430,18430,18430,0
|
|
20250107,180600,7154167760,18430,18430,18430,18430,0
|
|
20250107,180500,7154167760,18430,18430,18430,18430,0
|
|
20250107,180400,7154167760,18430,18430,18430,18430,0
|
|
20250107,180300,7154167760,18430,18430,18430,18430,0
|
|
20250107,180200,7154167760,18430,18430,18430,18430,0
|
|
20250107,180100,7154167760,18430,18430,18430,18430,0
|
|
20250107,180000,7154167760,18430,18430,18430,18430,0
|
|
20250107,175900,7154167760,18430,18430,18430,18430,0
|
|
20250107,175800,7154167760,18430,18430,18430,18430,0
|
|
20250107,175700,7154167760,18430,18430,18430,18430,0
|
|
20250107,175600,7154167760,18430,18430,18430,18430,0
|
|
20250107,175500,7154167760,18430,18430,18430,18430,0
|
|
20250107,175400,7154167760,18430,18430,18430,18430,0
|
|
20250107,175300,7154167760,18430,18430,18430,18430,0
|
|
20250107,175200,7154167760,18430,18430,18430,18430,0
|
|
20250107,175100,7154167760,18430,18430,18430,18430,0
|
|
20250107,175000,7154167760,18430,18430,18430,18430,0
|
|
20250107,174900,7154167760,18430,18430,18430,18430,0
|
|
20250107,174800,7154167760,18430,18430,18430,18430,16427
|
|
20250107,174700,7154167760,18430,18430,18430,18430,0
|
|
20250107,174600,7154167760,18430,18430,18430,18430,0
|
|
20250107,174500,7154167760,18430,18430,18430,18430,0
|
|
20250107,174400,7154167760,18430,18430,18430,18430,0
|
|
20250107,174300,7154167760,18430,18430,18430,18430,0
|
|
20250107,174200,7154167760,18430,18430,18430,18430,0
|
|
20250107,174100,7154167760,18430,18430,18430,18430,0
|
|
20250107,174000,7154167760,18430,18430,18430,18430,0
|
|
20250107,173900,7154167760,18430,18430,18430,18430,0
|
|
20250107,173800,7154167760,18430,18430,18430,18430,0
|
|
20250107,173700,7154167760,18430,18430,18430,18430,0
|
|
20250107,173600,7154167760,18430,18430,18430,18430,0
|
|
20250107,173500,7154167760,18430,18430,18430,18430,0
|
|
20250107,173400,7154167760,18430,18430,18430,18430,0
|
|
20250107,173300,7154167760,18430,18430,18430,18430,0
|
|
20250107,173200,7154167760,18430,18430,18430,18430,0
|
|
20250107,173100,7154167760,18430,18430,18430,18430,0
|
|
20250107,173000,7154167760,18430,18430,18430,18430,0
|
|
20250107,172900,7154167760,18430,18430,18430,18430,0
|
|
20250107,172800,7154167760,18430,18430,18430,18430,0
|
|
20250107,172700,7154167760,18430,18430,18430,18430,0
|
|
20250107,172600,7154167760,18430,18430,18430,18430,0
|
|
20250107,172500,7154167760,18430,18430,18430,18430,0
|
|
20250107,172400,7154167760,18430,18430,18430,18430,0
|
|
20250107,172300,7154167760,18430,18430,18430,18430,0
|
|
20250107,172200,7154167760,18430,18430,18430,18430,0
|
|
20250107,172100,7154167760,18430,18430,18430,18430,0
|
|
20250107,172000,7154167760,18430,18430,18430,18430,0
|
|
20250107,171900,7154167760,18430,18430,18430,18430,0
|
|
20250107,171800,7154167760,18430,18430,18430,18430,16427
|
|
20250107,171700,7154167760,18430,18430,18430,18430,0
|
|
20250107,171600,7154167760,18430,18430,18430,18430,0
|
|
20250107,171500,7154167760,18430,18430,18430,18430,0
|
|
20250107,171400,7154167760,18430,18430,18430,18430,0
|
|
20250107,171300,7154167760,18430,18430,18430,18430,0
|
|
20250107,171200,7154167760,18430,18430,18430,18430,0
|
|
20250107,171100,7154167760,18430,18430,18430,18430,0
|
|
20250107,171000,7154167760,18430,18430,18430,18430,0
|
|
20250107,170900,7154167760,18430,18430,18430,18430,0
|
|
20250107,170800,7154167760,18430,18430,18430,18430,0
|
|
20250107,170700,7154167760,18430,18430,18430,18430,0
|
|
20250107,170600,7154167760,18430,18430,18430,18430,0
|
|
20250107,170500,7154167760,18430,18430,18430,18430,0
|
|
20250107,170400,7154167760,18430,18430,18430,18430,0
|
|
20250107,170300,7154167760,18430,18430,18430,18430,0
|
|
20250107,170200,7154167760,18430,18430,18430,18430,0
|
|
20250107,170100,7154167760,18430,18430,18430,18430,0
|
|
20250107,170000,7154167760,18430,18430,18430,18430,0
|
|
20250107,165900,7154167760,18430,18430,18430,18430,0
|
|
20250107,165800,7154167760,18430,18430,18430,18430,0
|
|
20250107,165700,7154167760,18430,18430,18430,18430,0
|
|
20250107,165600,7154167760,18430,18430,18430,18430,0
|
|
20250107,165500,7154167760,18430,18430,18430,18430,0
|
|
20250107,165400,7154167760,18430,18430,18430,18430,0
|
|
20250107,165300,7154167760,18430,18430,18430,18430,0
|
|
20250107,165200,7154167760,18430,18430,18430,18430,0
|
|
20250107,165100,7154167760,18430,18430,18430,18430,0
|
|
20250107,165000,7154167760,18430,18430,18430,18430,0
|
|
20250107,164900,7154167760,18430,18430,18430,18430,0
|
|
20250107,164800,7154167760,18430,18430,18430,18430,16427
|
|
20250107,164700,7154167760,18430,18430,18430,18430,0
|
|
20250107,164600,7154167760,18430,18430,18430,18430,0
|
|
20250107,164500,7154167760,18430,18430,18430,18430,0
|
|
20250107,164400,7154167760,18430,18430,18430,18430,0
|
|
20250107,164300,7154167760,18430,18430,18430,18430,0
|
|
20250107,164200,7154167760,18430,18430,18430,18430,0
|
|
20250107,164100,7154167760,18430,18430,18430,18430,0
|
|
20250107,164000,7154167760,18430,18430,18430,18430,0
|
|
20250107,163900,7154167760,18430,18430,18430,18430,0
|
|
20250107,163800,7154167760,18430,18430,18430,18430,0
|
|
20250107,163700,7154167760,18430,18430,18430,18430,0
|
|
20250107,163600,7154167760,18430,18430,18430,18430,0
|
|
20250107,163500,7154167760,18430,18430,18430,18430,0
|
|
20250107,163400,7154167760,18430,18430,18430,18430,0
|
|
20250107,163300,7154167760,18430,18430,18430,18430,0
|
|
20250107,163200,7154167760,18430,18430,18430,18430,0
|
|
20250107,163100,7154167760,18430,18430,18430,18430,0
|
|
20250107,163000,7154167760,18430,18430,18430,18430,0
|
|
20250107,162900,7154167760,18430,18430,18430,18430,0
|
|
20250107,162800,7154167760,18430,18430,18430,18430,0
|
|
20250107,162700,7154167760,18430,18430,18430,18430,0
|
|
20250107,162600,7154167760,18430,18430,18430,18430,0
|
|
20250107,162500,7154167760,18430,18430,18430,18430,0
|
|
20250107,162400,7154167760,18430,18430,18430,18430,0
|
|
20250107,162300,7154167760,18430,18430,18430,18430,0
|
|
20250107,162200,7154167760,18430,18430,18430,18430,0
|
|
20250107,162100,7154167760,18430,18430,18430,18430,0
|
|
20250107,162000,7154167760,18430,18430,18430,18430,0
|
|
20250107,161900,7154167760,18430,18430,18430,18430,0
|
|
20250107,161800,7154167760,18430,18430,18430,18430,16427
|
|
20250107,161700,7154167760,18430,18430,18430,18430,0
|
|
20250107,161600,7154167760,18430,18430,18430,18430,0
|
|
20250107,161500,7154167760,18430,18430,18430,18430,0
|
|
20250107,161400,7154167760,18430,18430,18430,18430,0
|
|
20250107,161300,7154167760,18430,18430,18430,18430,0
|
|
20250107,161200,7154167760,18430,18430,18430,18430,0
|
|
20250107,161100,7154167760,18430,18430,18430,18430,0
|
|
20250107,161000,7154167760,18430,18430,18430,18430,0
|
|
20250107,160900,7154167760,18430,18430,18430,18430,0
|
|
20250107,160800,7154167760,18430,18430,18430,18430,0
|
|
20250107,160700,7154167760,18430,18430,18430,18430,0
|
|
20250107,160600,7154167760,18430,18430,18430,18430,0
|
|
20250107,160500,7154167760,18430,18430,18430,18430,0
|
|
20250107,160400,7154167760,18430,18430,18430,18430,0
|
|
20250107,160300,7154167760,18430,18430,18430,18430,0
|
|
20250107,160200,7154167760,18430,18430,18430,18430,0
|
|
20250107,160100,7154167760,18430,18430,18430,18430,0
|
|
20250107,160000,7154167760,18430,18430,18430,18430,0
|
|
20250107,155900,7154167760,18430,18430,18430,18430,0
|
|
20250107,155800,7154167760,18430,18430,18430,18430,0
|
|
20250107,155700,7154167760,18430,18430,18430,18430,0
|
|
20250107,155600,7154167760,18430,18430,18430,18430,0
|
|
20250107,155500,7154167760,18430,18430,18430,18430,0
|
|
20250107,155400,7154167760,18430,18430,18430,18430,0
|
|
20250107,155300,7154167760,18430,18430,18430,18430,0
|
|
20250107,155200,7154167760,18430,18430,18430,18430,0
|
|
20250107,155100,7154167760,18430,18430,18430,18430,0
|
|
20250107,155000,7154167760,18430,18430,18430,18430,0
|
|
20250107,154900,7154167760,18430,18430,18430,18430,0
|
|
20250107,154800,7154167760,18430,18430,18430,18430,16427
|
|
20250107,154700,7154167760,18430,18430,18430,18430,0
|
|
20250107,154600,7154167760,18430,18430,18430,18430,0
|
|
20250107,154500,7154167760,18430,18430,18430,18430,0
|
|
20250107,154400,7154167760,18430,18430,18430,18430,0
|
|
20250107,154300,7154167760,18430,18430,18430,18430,0
|
|
20250107,154200,7154167760,18430,18430,18430,18430,0
|
|
20250107,154100,7154167760,18430,18430,18430,18430,0
|
|
20250107,154000,7154167760,18430,18430,18430,18430,0
|
|
20250107,153900,7154167760,18430,18430,18430,18430,0
|
|
20250107,153800,7154167760,18430,18430,18430,18430,0
|
|
20250107,153700,7154167760,18430,18430,18430,18430,0
|
|
20250107,153600,7154167760,18430,18430,18430,18430,0
|
|
20250107,153500,7154167760,18430,18430,18430,18430,0
|
|
20250107,153400,7154167760,18430,18430,18430,18430,0
|
|
20250107,153300,7154167760,18430,18430,18430,18430,0
|
|
20250107,153200,7154167760,18430,18430,18430,18430,0
|
|
20250107,153100,7154167760,18430,18430,18430,18430,0
|
|
20250107,153000,7154167760,18430,18430,18430,18430,16427
|
|
20250107,152900,6851418150,18410,18410,18410,18410,0
|
|
20250107,152800,6851418150,18410,18410,18410,18410,0
|
|
20250107,152700,6851418150,18410,18410,18410,18410,0
|
|
20250107,152600,6851418150,18410,18410,18410,18410,0
|
|
20250107,152500,6851418150,18410,18410,18410,18410,0
|
|
20250107,152400,6851418150,18410,18410,18410,18410,0
|
|
20250107,152300,6851418150,18410,18410,18410,18410,0
|
|
20250107,152200,6851418150,18410,18410,18410,18410,0
|
|
20250107,152100,6851418150,18410,18410,18410,18410,0
|
|
20250107,152000,6851418150,18410,18410,18410,18410,0
|
|
20250107,151900,6851418150,18410,18390,18420,18390,1078
|
|
20250107,151800,6831579790,18390,18390,18410,18380,747
|
|
20250107,151700,6817838580,18390,18410,18410,18380,1274
|
|
20250107,151600,6794402580,18420,18410,18420,18400,668
|
|
20250107,151500,6782103050,18410,18380,18420,18380,1002
|
|
20250107,151400,6763660920,18420,18430,18430,18380,3765
|
|
20250107,151300,6694347050,18430,18430,18430,18420,911
|
|
20250107,151200,6677557950,18430,18420,18430,18410,1445
|
|
20250107,151100,6650933330,18420,18420,18420,18410,2460
|
|
20250107,151000,6605620710,18420,18420,18420,18410,755
|
|
20250107,150900,6591713810,18420,18410,18420,18400,721
|
|
20250107,150800,6578439300,18410,18410,18410,18400,958
|
|
20250107,150700,6560802930,18410,18410,18420,18400,1776
|
|
20250107,150600,6528107640,18410,18410,18410,18400,755
|
|
20250107,150500,6514208330,18410,18400,18410,18400,985
|
|
20250107,150400,6496082150,18400,18410,18410,18390,1293
|
|
20250107,150300,6472289030,18410,18390,18410,18390,371
|
|
20250107,150200,6465459440,18390,18400,18410,18390,1697
|
|
20250107,150100,6434234570,18400,18400,18400,18390,1596
|
|
20250107,150000,6404869100,18400,18400,18400,18390,605
|
|
20250107,145900,6393737830,18400,18400,18400,18390,475
|
|
20250107,145800,6384998960,18400,18400,18400,18390,557
|
|
20250107,145700,6374750550,18400,18390,18400,18390,87
|
|
20250107,145600,6373149800,18390,18390,18400,18380,2500
|
|
20250107,145500,6327185100,18390,18380,18390,18380,200
|
|
20250107,145400,6323508320,18380,18380,18380,18370,1134
|
|
20250107,145300,6302666100,18370,18370,18380,18360,284
|
|
20250107,145200,6297448810,18370,18370,18370,18360,160
|
|
20250107,145100,6294509730,18370,18360,18380,18360,1783
|
|
20250107,145000,6261756080,18360,18370,18370,18360,642
|
|
20250107,144900,6249962630,18360,18360,18370,18360,66
|
|
20250107,144800,6248750510,18370,18380,18380,18360,1604
|
|
20250107,144700,6219285060,18370,18370,18380,18370,935
|
|
20250107,144600,6202102220,18380,18380,18380,18370,199
|
|
20250107,144500,6198444710,18370,18380,18380,18370,54
|
|
20250107,144400,6197452310,18370,18360,18380,18360,851
|
|
20250107,144300,6181819730,18370,18360,18370,18360,625
|
|
20250107,144200,6170343630,18370,18370,18370,18360,25
|
|
20250107,144100,6169884410,18370,18360,18370,18350,791
|
|
20250107,144000,6155360980,18370,18370,18370,18360,1536
|
|
20250107,143900,6127154120,18370,18370,18380,18360,674
|
|
20250107,143800,6114772880,18370,18380,18380,18370,358
|
|
20250107,143700,6108196110,18370,18390,18390,18370,1747
|
|
20250107,143600,6076095420,18390,18380,18390,18370,391
|
|
20250107,143500,6068909680,18370,18370,18380,18370,1133
|
|
20250107,143400,6048095510,18370,18370,18380,18370,1096
|
|
20250107,143300,6027961540,18370,18370,18390,18370,1446
|
|
20250107,143200,6001388940,18370,18370,18370,18360,71
|
|
20250107,143100,6000084750,18360,18380,18390,18360,356
|
|
20250107,143000,5993542860,18370,18370,18390,18370,3405
|
|
20250107,142900,5930988930,18370,18400,18400,18370,3196
|
|
20250107,142800,5872241450,18400,18390,18400,18380,664
|
|
20250107,142700,5860029520,18390,18400,18400,18380,2188
|
|
20250107,142600,5819783390,18410,18400,18410,18390,632
|
|
20250107,142500,5808150500,18400,18400,18400,18390,153
|
|
20250107,142400,5805335340,18400,18400,18400,18390,574
|
|
20250107,142300,5794775510,18400,18390,18400,18380,1080
|
|
20250107,142200,5774914060,18410,18400,18410,18390,733
|
|
20250107,142100,5761423470,18400,18400,18410,18400,1073
|
|
20250107,142000,5741680150,18410,18410,18410,18390,4123
|
|
20250107,141900,5665831390,18410,18390,18410,18390,1117
|
|
20250107,141800,5645278630,18400,18400,18400,18390,662
|
|
20250107,141700,5633097910,18400,18390,18400,18390,530
|
|
20250107,141600,5623346300,18390,18400,18400,18390,802
|
|
20250107,141500,5608589590,18400,18390,18400,18380,741
|
|
20250107,141400,5594962510,18390,18390,18390,18380,84
|
|
20250107,141300,5593417960,18390,18360,18390,18360,8751
|
|
20250107,141200,5432670950,18360,18350,18360,18350,1943
|
|
20250107,141100,5396997590,18360,18350,18360,18350,379
|
|
20250107,141000,5390039500,18360,18350,18360,18350,572
|
|
20250107,140900,5379542970,18350,18350,18360,18350,147
|
|
20250107,140800,5376844730,18360,18360,18360,18350,597
|
|
20250107,140700,5365885000,18350,18350,18360,18350,1978
|
|
20250107,140600,5329587310,18360,18350,18360,18350,610
|
|
20250107,140500,5318392960,18360,18360,18360,18350,602
|
|
20250107,140400,5307340360,18350,18360,18360,18350,1104
|
|
20250107,140300,5287071730,18360,18360,18360,18350,235
|
|
20250107,140200,5282759020,18350,18350,18360,18350,547
|
|
20250107,140100,5272721370,18350,18350,18350,18340,1170
|
|
20250107,140000,5251253020,18350,18350,18350,18340,282
|
|
20250107,135900,5246078570,18350,18340,18350,18340,463
|
|
20250107,135800,5237582680,18340,18350,18350,18340,282
|
|
20250107,135700,5232408330,18340,18340,18350,18340,524
|
|
20250107,135600,5222794170,18340,18350,18350,18340,1360
|
|
20250107,135500,5197851300,18340,18350,18350,18340,471
|
|
20250107,135400,5189212000,18350,18330,18350,18330,62
|
|
20250107,135300,5188074830,18330,18350,18350,18330,1010
|
|
20250107,135200,5169551030,18350,18360,18360,18340,998
|
|
20250107,135100,5151237710,18350,18350,18360,18350,1881
|
|
20250107,135000,5116714370,18360,18360,18360,18350,884
|
|
20250107,134900,5100488550,18360,18350,18360,18350,1159
|
|
20250107,134800,5079219630,18360,18360,18360,18350,362
|
|
20250107,134700,5072574070,18360,18350,18360,18350,618
|
|
20250107,134600,5061228850,18360,18360,18370,18360,1041
|
|
20250107,134500,5042114330,18370,18360,18370,18350,363
|
|
20250107,134400,5035449550,18360,18360,18360,18350,66
|
|
20250107,134300,5034237820,18360,18340,18360,18340,83
|
|
20250107,134200,5032714860,18350,18340,18350,18340,286
|
|
20250107,134100,5027469390,18330,18360,18360,18330,1102
|
|
20250107,134000,5007253220,18350,18340,18360,18340,564
|
|
20250107,133900,4996899170,18360,18360,18360,18340,954
|
|
20250107,133800,4979396640,18350,18370,18370,18350,1172
|
|
20250107,133700,4957873010,18370,18370,18370,18360,502
|
|
20250107,133600,4948655260,18370,18360,18370,18360,605
|
|
20250107,133500,4937541950,18360,18350,18360,18350,121
|
|
20250107,133400,4935321450,18360,18340,18370,18340,547
|
|
20250107,133300,4925286940,18340,18340,18380,18340,605
|
|
20250107,133200,4914185750,18350,18350,18380,18340,1185
|
|
20250107,133100,4892436920,18380,18370,18380,18350,754
|
|
20250107,133000,4878591390,18380,18370,18380,18360,497
|
|
20250107,132900,4869461460,18380,18380,18390,18370,1424
|
|
20250107,132800,4843292760,18370,18380,18390,18370,1353
|
|
20250107,132700,4818424490,18380,18390,18390,18380,24
|
|
20250107,132600,4817983230,18390,18390,18390,18390,648
|
|
20250107,132500,4806066510,18380,18390,18390,18380,1402
|
|
20250107,132400,4780290570,18380,18380,18380,18370,1282
|
|
20250107,132300,4756727450,18380,18380,18380,18370,369
|
|
20250107,132200,4749945400,18380,18380,18380,18370,694
|
|
20250107,132100,4737189730,18380,18380,18380,18370,356
|
|
20250107,132000,4730646470,18380,18370,18380,18370,119
|
|
20250107,131900,4728459490,18380,18380,18380,18370,581
|
|
20250107,131800,4717784120,18380,18360,18380,18350,733
|
|
20250107,131700,4704320870,18360,18350,18360,18350,178
|
|
20250107,131600,4701052900,18360,18350,18360,18350,77
|
|
20250107,131500,4699639320,18350,18340,18360,18330,420
|
|
20250107,131400,4691928950,18340,18330,18340,18330,110
|
|
20250107,131300,4689911590,18330,18350,18360,18330,1013
|
|
20250107,131200,4671328580,18360,18370,18370,18350,701
|
|
20250107,131100,4658462190,18370,18350,18370,18350,489
|
|
20250107,131000,4649484530,18350,18350,18360,18350,935
|
|
20250107,130900,4632326320,18350,18340,18350,18340,459
|
|
20250107,130800,4623903790,18350,18350,18350,18340,477
|
|
20250107,130700,4615150980,18350,18350,18350,18340,98
|
|
20250107,130600,4613352730,18340,18350,18350,18340,1339
|
|
20250107,130500,4588788270,18350,18340,18350,18340,703
|
|
20250107,130400,4575888340,18340,18340,18350,18340,135
|
|
20250107,130300,4573412240,18350,18330,18350,18330,591
|
|
20250107,130200,4562576160,18340,18370,18370,18340,1854
|
|
20250107,130100,4528553730,18360,18380,18380,18360,884
|
|
20250107,130000,4512316830,18370,18360,18370,18360,80
|
|
20250107,125900,4510847280,18370,18370,18370,18360,55
|
|
20250107,125800,4509836960,18370,18370,18380,18370,540
|
|
20250107,125700,4499917120,18380,18370,18380,18360,1373
|
|
20250107,125600,4474694950,18370,18380,18380,18370,432
|
|
20250107,125500,4466754870,18380,18390,18390,18370,275
|
|
20250107,125400,4461699650,18370,18380,18380,18370,2121
|
|
20250107,125300,4422719880,18370,18370,18380,18370,767
|
|
20250107,125200,4408626530,18370,18380,18380,18370,332
|
|
20250107,125100,4402524520,18380,18380,18380,18370,184
|
|
20250107,125000,4399142610,18370,18380,18380,18370,304
|
|
20250107,124900,4393555180,18380,18370,18380,18370,556
|
|
20250107,124800,4383340320,18370,18370,18370,18360,417
|
|
20250107,124700,4375680050,18370,18360,18370,18360,269
|
|
20250107,124600,4370738730,18360,18360,18370,18360,127
|
|
20250107,124500,4368405820,18370,18360,18370,18360,152
|
|
20250107,124400,4365615080,18360,18350,18360,18350,664
|
|
20250107,124300,4353424200,18360,18360,18360,18350,326
|
|
20250107,124200,4347438860,18360,18350,18360,18350,23
|
|
20250107,124100,4347016740,18360,18360,18360,18340,649
|
|
20250107,124000,4335107610,18360,18350,18360,18350,26
|
|
20250107,123900,4334630390,18360,18350,18360,18340,590
|
|
20250107,123800,4323808350,18340,18340,18350,18330,207
|
|
20250107,123700,4320011950,18340,18340,18340,18330,56
|
|
20250107,123600,4318985320,18340,18340,18340,18340,13
|
|
20250107,123500,4318746900,18340,18330,18340,18320,1080
|
|
20250107,123400,4298956280,18340,18320,18340,18320,325
|
|
20250107,123300,4292999460,18330,18330,18340,18330,557
|
|
20250107,123200,4282789230,18340,18340,18340,18330,105
|
|
20250107,123100,4280864290,18330,18330,18340,18330,24
|
|
20250107,123000,4280424280,18330,18330,18340,18320,754
|
|
20250107,122900,4266606110,18330,18330,18330,18320,226
|
|
20250107,122800,4262463560,18330,18310,18340,18310,432
|
|
20250107,122700,4254546140,18310,18310,18320,18310,1090
|
|
20250107,122600,4234587820,18310,18320,18330,18310,685
|
|
20250107,122500,4222038750,18330,18360,18360,18330,1583
|
|
20250107,122400,4193007570,18360,18370,18370,18350,1563
|
|
20250107,122300,4164315790,18360,18370,18370,18360,302
|
|
20250107,122200,4158770410,18370,18380,18380,18370,1267
|
|
20250107,122100,4135492960,18370,18370,18380,18370,108
|
|
20250107,122000,4133508110,18370,18390,18390,18370,735
|
|
20250107,121900,4120002170,18390,18380,18390,18370,330
|
|
20250107,121800,4113937640,18380,18390,18390,18370,1226
|
|
20250107,121700,4091393100,18400,18400,18400,18390,118
|
|
20250107,121600,4089222110,18400,18400,18400,18390,470
|
|
20250107,121500,4080577200,18400,18400,18400,18400,192
|
|
20250107,121400,4077044400,18390,18410,18410,18390,618
|
|
20250107,121300,4065672170,18400,18400,18410,18400,347
|
|
20250107,121200,4059287080,18400,18410,18410,18400,68
|
|
20250107,121100,4058035710,18410,18410,18410,18390,59
|
|
20250107,121000,4056949690,18400,18400,18410,18390,1084
|
|
20250107,120900,4037009940,18410,18400,18410,18400,269
|
|
20250107,120800,4032060300,18400,18410,18410,18400,151
|
|
20250107,120700,4029281860,18390,18400,18410,18390,1741
|
|
20250107,120600,3997254410,18400,18400,18400,18390,255
|
|
20250107,120500,3992563690,18400,18400,18400,18390,354
|
|
20250107,120400,3986050110,18400,18400,18400,18390,761
|
|
20250107,120300,3972052730,18400,18400,18400,18390,83
|
|
20250107,120200,3970525620,18400,18410,18410,18380,1426
|
|
20250107,120100,3944292640,18400,18410,18410,18400,739
|
|
20250107,120000,3930694670,18410,18400,18410,18400,118
|
|
20250107,115900,3928522930,18410,18410,18410,18400,252
|
|
20250107,115800,3923884980,18400,18400,18410,18400,1161
|
|
20250107,115700,3902521110,18410,18410,18410,18400,134
|
|
20250107,115600,3900054200,18410,18420,18420,18410,314
|
|
20250107,115500,3894271870,18420,18380,18420,18380,2542
|
|
20250107,115400,3847484870,18390,18380,18390,18380,322
|
|
20250107,115300,3841563680,18380,18390,18400,18380,571
|
|
20250107,115200,3831064740,18400,18400,18410,18390,1199
|
|
20250107,115100,3809008860,18400,18400,18420,18400,929
|
|
20250107,115000,3791909540,18410,18420,18430,18400,1469
|
|
20250107,114900,3764860450,18420,18420,18430,18410,1299
|
|
20250107,114800,3740936610,18420,18420,18430,18420,938
|
|
20250107,114700,3723657610,18420,18420,18430,18410,807
|
|
20250107,114600,3708790860,18420,18420,18420,18410,551
|
|
20250107,114500,3698641560,18420,18420,18420,18410,363
|
|
20250107,114400,3691955150,18420,18410,18420,18410,483
|
|
20250107,114300,3683058420,18410,18410,18420,18400,1161
|
|
20250107,114200,3661688080,18410,18410,18410,18400,162
|
|
20250107,114100,3658706660,18410,18410,18410,18400,980
|
|
20250107,114000,3640674070,18410,18380,18410,18380,1467
|
|
20250107,113900,3613674190,18380,18360,18400,18350,10213
|
|
20250107,113800,3425868490,18350,18350,18360,18340,433
|
|
20250107,113700,3417923860,18340,18340,18350,18340,672
|
|
20250107,113600,3405598410,18350,18360,18360,18340,632
|
|
20250107,113500,3394004650,18350,18350,18350,18350,327
|
|
20250107,113400,3388004200,18340,18350,18350,18340,184
|
|
20250107,113300,3384628370,18340,18350,18350,18340,176
|
|
20250107,113200,3381398800,18360,18350,18360,18340,833
|
|
20250107,113100,3366113170,18350,18370,18370,18350,2798
|
|
20250107,113000,3314744190,18370,18330,18370,18330,21796
|
|
20250107,112900,2914795240,18340,18330,18340,18330,566
|
|
20250107,112800,2904418180,18330,18330,18330,18320,546
|
|
20250107,112700,2894410040,18330,18320,18330,18320,264
|
|
20250107,112600,2889570970,18320,18320,18320,18310,244
|
|
20250107,112500,2885101050,18320,18300,18320,18290,1173
|
|
20250107,112400,2863633540,18290,18300,18300,18290,252
|
|
20250107,112300,2859023380,18300,18290,18300,18290,65
|
|
20250107,112200,2857833980,18300,18290,18300,18290,54
|
|
20250107,112100,2856846000,18290,18300,18300,18290,315
|
|
20250107,112000,2851081540,18300,18280,18300,18280,256
|
|
20250107,111900,2846398960,18290,18290,18290,18270,320
|
|
20250107,111800,2840549440,18270,18280,18280,18270,60
|
|
20250107,111700,2839452740,18280,18270,18290,18270,235
|
|
20250107,111600,2835156730,18280,18280,18280,18270,439
|
|
20250107,111500,2827135900,18270,18290,18300,18270,1375
|
|
20250107,111400,2801994480,18290,18280,18290,18280,337
|
|
20250107,111300,2795833220,18280,18300,18300,18280,970
|
|
20250107,111200,2778099950,18300,18290,18300,18280,319
|
|
20250107,111100,2772266270,18290,18290,18300,18280,699
|
|
20250107,111000,2759481510,18300,18310,18310,18300,218
|
|
20250107,110900,2755491090,18320,18310,18320,18300,161
|
|
20250107,110800,2752542840,18300,18300,18300,18290,109
|
|
20250107,110700,2750548150,18290,18300,18300,18290,70
|
|
20250107,110600,2749267190,18290,18290,18300,18290,28
|
|
20250107,110500,2748754980,18310,18290,18310,18280,931
|
|
20250107,110400,2731730380,18300,18310,18310,18290,2341
|
|
20250107,110300,2688904120,18310,18300,18310,18300,479
|
|
20250107,110200,2680133720,18310,18310,18310,18300,490
|
|
20250107,110100,2671162190,18320,18330,18330,18320,585
|
|
20250107,110000,2660441690,18330,18340,18340,18320,763
|
|
20250107,105900,2646455860,18340,18330,18340,18330,50
|
|
20250107,105800,2645538910,18340,18310,18340,18310,51
|
|
20250107,105700,2644603930,18310,18330,18330,18310,1183
|
|
20250107,105600,2622936200,18330,18330,18340,18330,811
|
|
20250107,105500,2608070470,18330,18330,18340,18330,997
|
|
20250107,105400,2589795330,18340,18330,18340,18330,775
|
|
20250107,105300,2575588960,18340,18340,18340,18330,173
|
|
20250107,105200,2572416760,18340,18340,18340,18330,1864
|
|
20250107,105100,2538231020,18340,18310,18340,18310,3607
|
|
20250107,105000,2472116150,18310,18310,18330,18310,712
|
|
20250107,104900,2459071550,18310,18330,18330,18310,1148
|
|
20250107,104800,2438039600,18330,18320,18330,18310,597
|
|
20250107,104700,2427099210,18310,18320,18320,18310,196
|
|
20250107,104600,2423508540,18310,18310,18320,18310,78
|
|
20250107,104500,2422079750,18320,18320,18320,18310,272
|
|
20250107,104400,2417097190,18320,18320,18320,18310,675
|
|
20250107,104300,2404733760,18320,18310,18320,18310,740
|
|
20250107,104200,2391177120,18310,18300,18310,18300,536
|
|
20250107,104100,2381366100,18300,18300,18300,18290,442
|
|
20250107,104000,2373277530,18290,18290,18300,18290,477
|
|
20250107,103900,2364548890,18300,18280,18300,18270,4124
|
|
20250107,103800,2289130940,18280,18270,18280,18270,273
|
|
20250107,103700,2284141580,18280,18280,18280,18270,290
|
|
20250107,103600,2278840470,18280,18280,18280,18270,153
|
|
20250107,103500,2276043940,18280,18270,18280,18270,561
|
|
20250107,103400,2265791870,18280,18270,18280,18270,402
|
|
20250107,103300,2258445470,18280,18270,18280,18270,78
|
|
20250107,103200,2257020080,18270,18280,18280,18270,687
|
|
20250107,103100,2244466990,18270,18280,18280,18270,114
|
|
20250107,103000,2242383980,18280,18270,18280,18270,578
|
|
20250107,102900,2231818420,18270,18280,18280,18270,171
|
|
20250107,102800,2228692780,18270,18280,18280,18270,260
|
|
20250107,102700,2223942520,18280,18280,18280,18270,215
|
|
20250107,102600,2220012360,18270,18270,18280,18270,122
|
|
20250107,102500,2217782260,18270,18280,18280,18270,692
|
|
20250107,102400,2205136630,18270,18260,18280,18260,3024
|
|
20250107,102300,2149879150,18260,18270,18280,18260,405
|
|
20250107,102200,2142480430,18270,18270,18280,18260,135
|
|
20250107,102100,2140013990,18260,18280,18280,18260,1598
|
|
20250107,102000,2110811480,18290,18300,18300,18280,1578
|
|
20250107,101900,2081946890,18310,18310,18310,18310,7
|
|
20250107,101800,2081818720,18300,18300,18300,18290,424
|
|
20250107,101700,2074059950,18300,18300,18300,18300,349
|
|
20250107,101600,2067673250,18310,18300,18310,18290,1140
|
|
20250107,101500,2046811390,18300,18330,18330,18300,2436
|
|
20250107,101400,2002200590,18330,18330,18340,18320,1864
|
|
20250107,101300,1968033750,18340,18330,18340,18330,486
|
|
20250107,101200,1959122570,18330,18320,18340,18320,1684
|
|
20250107,101100,1928265800,18330,18340,18350,18320,1327
|
|
20250107,101000,1903934660,18330,18320,18350,18320,4589
|
|
20250107,100900,1819793140,18310,18320,18320,18310,485
|
|
20250107,100800,1810911510,18310,18300,18310,18300,1616
|
|
20250107,100700,1781329500,18300,18310,18310,18300,809
|
|
20250107,100600,1766523410,18310,18300,18310,18290,885
|
|
20250107,100500,1750328570,18300,18300,18300,18290,1659
|
|
20250107,100400,1719970190,18300,18300,18300,18290,514
|
|
20250107,100300,1710566060,18300,18300,18300,18290,454
|
|
20250107,100200,1702260060,18300,18280,18300,18280,2558
|
|
20250107,100100,1655471450,18280,18290,18290,18280,392
|
|
20250107,100000,1648303200,18290,18260,18290,18260,2230
|
|
20250107,095900,1607551540,18270,18270,18270,18260,230
|
|
20250107,095800,1603349450,18270,18260,18280,18260,3350
|
|
20250107,095700,1542149210,18260,18250,18270,18250,527
|
|
20250107,095600,1532524820,18240,18240,18250,18240,1157
|
|
20250107,095500,1511410480,18240,18230,18250,18230,1421
|
|
20250107,095400,1485487950,18240,18210,18240,18210,11114
|
|
20250107,095300,1282871910,18220,18220,18220,18210,280
|
|
20250107,095200,1277771220,18210,18210,18220,18210,79
|
|
20250107,095100,1276332040,18220,18220,18230,18220,889
|
|
20250107,095000,1260134330,18230,18220,18230,18220,1501
|
|
20250107,094900,1232772330,18230,18210,18230,18210,4452
|
|
20250107,094800,1151686740,18200,18200,18200,18190,105
|
|
20250107,094700,1149775950,18210,18200,18210,18190,517
|
|
20250107,094600,1140366570,18200,18210,18210,18200,891
|
|
20250107,094500,1124141600,18220,18220,18230,18220,886
|
|
20250107,094400,1107998560,18220,18220,18230,18220,777
|
|
20250107,094300,1093841130,18210,18220,18230,18210,1967
|
|
20250107,094200,1058004540,18220,18230,18230,18220,401
|
|
20250107,094100,1050697290,18230,18190,18230,18190,4136
|
|
20250107,094000,975410970,18190,18150,18190,18150,3873
|
|
20250107,093900,905072260,18150,18150,18150,18140,70
|
|
20250107,093800,903801800,18150,18140,18150,18140,180
|
|
20250107,093700,900536120,18140,18150,18160,18140,738
|
|
20250107,093600,887142180,18160,18150,18160,18150,30
|
|
20250107,093500,886597570,18160,18150,18160,18150,59
|
|
20250107,093400,885526490,18150,18160,18160,18150,519
|
|
20250107,093300,876105900,18150,18160,18160,18150,1305
|
|
20250107,093200,852419990,18160,18150,18160,18140,318
|
|
20250107,093100,846648430,18140,18150,18150,18140,641
|
|
20250107,093000,835016300,18140,18110,18140,18090,5755
|
|
20250107,092900,730719960,18110,18110,18110,18110,336
|
|
20250107,092800,724635000,18110,18080,18110,18080,5910
|
|
20250107,092700,617691020,18080,18070,18080,18070,95
|
|
20250107,092600,615973690,18070,18070,18090,18050,2026
|
|
20250107,092500,579347230,18060,18060,18070,18060,2371
|
|
20250107,092400,536515320,18070,18070,18070,18060,280
|
|
20250107,092300,531455950,18070,18050,18080,18040,1336
|
|
20250107,092200,507323920,18040,18030,18040,18030,311
|
|
20250107,092100,501714630,18030,18000,18030,18000,4267
|
|
20250107,092000,424837850,18000,18000,18000,17990,189
|
|
20250107,091900,421435940,17990,18000,18010,17990,1156
|
|
20250107,091800,400628150,17990,17940,17990,17930,978
|
|
20250107,091700,383053240,17940,17950,17950,17930,423
|
|
20250107,091600,375465240,17950,17940,17950,17940,396
|
|
20250107,091500,368359270,17950,18010,18010,17940,1991
|
|
20250107,091400,332591800,17970,17980,18010,17970,1659
|
|
20250107,091300,302775110,17980,18000,18000,17970,730
|
|
20250107,091200,289637220,18000,18040,18040,17990,488
|
|
20250107,091100,280845010,18040,18030,18050,18030,194
|
|
20250107,091000,277345410,18000,17980,18030,17980,4883
|
|
20250107,090900,189450880,17980,17980,17980,17970,1570
|
|
20250107,090800,161226860,17970,17970,17980,17970,652
|
|
20250107,090700,149510010,17980,17980,17990,17970,232
|
|
20250107,090600,145338610,17980,17990,17990,17960,206
|
|
20250107,090500,141633950,17970,17910,17970,17900,1009
|
|
20250107,090400,123516950,17950,17970,17970,17950,66
|
|
20250107,090300,122331050,17970,18030,18030,17810,1082
|
|
20250107,090200,102938190,18040,18070,18080,18040,1740
|
|
20250107,090100,71502430,18070,18040,18070,18000,2684
|
|
20250107,090000,23065370,18040,17950,18080,17950,1256
|