589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184600,9932306650,8510,8510,8510,8510,12043
|
|
20250103,184500,9932306650,8510,8510,8510,8510,0
|
|
20250103,184400,9932306650,8510,8510,8510,8510,0
|
|
20250103,184300,9932306650,8510,8510,8510,8510,0
|
|
20250103,184200,9932306650,8510,8510,8510,8510,0
|
|
20250103,184100,9932306650,8510,8510,8510,8510,0
|
|
20250103,184000,9932306650,8510,8510,8510,8510,0
|
|
20250103,183900,9932306650,8510,8510,8510,8510,0
|
|
20250103,183800,9932306650,8510,8510,8510,8510,0
|
|
20250103,183700,9932306650,8510,8510,8510,8510,0
|
|
20250103,183600,9932306650,8510,8510,8510,8510,0
|
|
20250103,183500,9932306650,8510,8510,8510,8510,0
|
|
20250103,183400,9932306650,8510,8510,8510,8510,0
|
|
20250103,183300,9932306650,8510,8510,8510,8510,0
|
|
20250103,183200,9932306650,8510,8510,8510,8510,0
|
|
20250103,183100,9932306650,8510,8510,8510,8510,0
|
|
20250103,183000,9932306650,8510,8510,8510,8510,0
|
|
20250103,182900,9932306650,8510,8510,8510,8510,0
|
|
20250103,182800,9932306650,8510,8510,8510,8510,0
|
|
20250103,182700,9932306650,8510,8510,8510,8510,0
|
|
20250103,182600,9932306650,8510,8510,8510,8510,0
|
|
20250103,182500,9932306650,8510,8510,8510,8510,0
|
|
20250103,182400,9932306650,8510,8510,8510,8510,0
|
|
20250103,182300,9932306650,8510,8510,8510,8510,0
|
|
20250103,182200,9932306650,8510,8510,8510,8510,0
|
|
20250103,182100,9932306650,8510,8510,8510,8510,0
|
|
20250103,182000,9932306650,8510,8510,8510,8510,0
|
|
20250103,181900,9932306650,8510,8510,8510,8510,0
|
|
20250103,181800,9932306650,8510,8510,8510,8510,0
|
|
20250103,181700,9932306650,8510,8510,8510,8510,0
|
|
20250103,181600,9932306650,8510,8510,8510,8510,12043
|
|
20250103,181500,9932306650,8510,8510,8510,8510,0
|
|
20250103,181400,9932306650,8510,8510,8510,8510,0
|
|
20250103,181300,9932306650,8510,8510,8510,8510,0
|
|
20250103,181200,9932306650,8510,8510,8510,8510,0
|
|
20250103,181100,9932306650,8510,8510,8510,8510,0
|
|
20250103,181000,9932306650,8510,8510,8510,8510,0
|
|
20250103,180900,9932306650,8510,8510,8510,8510,0
|
|
20250103,180800,9932306650,8510,8510,8510,8510,0
|
|
20250103,180700,9932306650,8510,8510,8510,8510,0
|
|
20250103,180600,9932306650,8510,8510,8510,8510,0
|
|
20250103,180500,9932306650,8510,8510,8510,8510,0
|
|
20250103,180400,9932306650,8510,8510,8510,8510,0
|
|
20250103,180300,9932306650,8510,8510,8510,8510,0
|
|
20250103,180200,9932306650,8510,8510,8510,8510,0
|
|
20250103,180100,9932306650,8510,8510,8510,8510,0
|
|
20250103,180000,9932306650,8510,8510,8510,8510,0
|
|
20250103,175900,9932306650,8510,8510,8510,8510,0
|
|
20250103,175800,9932306650,8510,8510,8510,8510,0
|
|
20250103,175700,9932306650,8510,8510,8510,8510,0
|
|
20250103,175600,9932306650,8510,8510,8510,8510,0
|
|
20250103,175500,9932306650,8510,8510,8510,8510,0
|
|
20250103,175400,9932306650,8510,8510,8510,8510,0
|
|
20250103,175300,9932306650,8510,8510,8510,8510,0
|
|
20250103,175200,9932306650,8510,8510,8510,8510,0
|
|
20250103,175100,9932306650,8510,8510,8510,8510,0
|
|
20250103,175000,9932306650,8510,8510,8510,8510,0
|
|
20250103,174900,9932306650,8510,8510,8510,8510,0
|
|
20250103,174800,9932306650,8510,8510,8510,8510,0
|
|
20250103,174700,9932306650,8510,8510,8510,8510,0
|
|
20250103,174600,9932306650,8510,8510,8510,8510,12043
|
|
20250103,174500,9932306650,8510,8510,8510,8510,0
|
|
20250103,174400,9932306650,8510,8510,8510,8510,0
|
|
20250103,174300,9932306650,8510,8510,8510,8510,0
|
|
20250103,174200,9932306650,8510,8510,8510,8510,0
|
|
20250103,174100,9932306650,8510,8510,8510,8510,0
|
|
20250103,174000,9932306650,8510,8510,8510,8510,0
|
|
20250103,173900,9932306650,8510,8510,8510,8510,0
|
|
20250103,173800,9932306650,8510,8510,8510,8510,0
|
|
20250103,173700,9932306650,8510,8510,8510,8510,0
|
|
20250103,173600,9932306650,8510,8510,8510,8510,0
|
|
20250103,173500,9932306650,8510,8510,8510,8510,0
|
|
20250103,173400,9932306650,8510,8510,8510,8510,0
|
|
20250103,173300,9932306650,8510,8510,8510,8510,0
|
|
20250103,173200,9932306650,8510,8510,8510,8510,0
|
|
20250103,173100,9932306650,8510,8510,8510,8510,0
|
|
20250103,173000,9932306650,8510,8510,8510,8510,0
|
|
20250103,172900,9932306650,8510,8510,8510,8510,0
|
|
20250103,172800,9932306650,8510,8510,8510,8510,0
|
|
20250103,172700,9932306650,8510,8510,8510,8510,0
|
|
20250103,172600,9932306650,8510,8510,8510,8510,0
|
|
20250103,172500,9932306650,8510,8510,8510,8510,0
|
|
20250103,172400,9932306650,8510,8510,8510,8510,0
|
|
20250103,172300,9932306650,8510,8510,8510,8510,0
|
|
20250103,172200,9932306650,8510,8510,8510,8510,0
|
|
20250103,172100,9932306650,8510,8510,8510,8510,0
|
|
20250103,172000,9932306650,8510,8510,8510,8510,0
|
|
20250103,171900,9932306650,8510,8510,8510,8510,0
|
|
20250103,171800,9932306650,8510,8510,8510,8510,0
|
|
20250103,171700,9932306650,8510,8510,8510,8510,0
|
|
20250103,171600,9932306650,8510,8510,8510,8510,12043
|
|
20250103,171500,9932306650,8510,8510,8510,8510,0
|
|
20250103,171400,9932306650,8510,8510,8510,8510,0
|
|
20250103,171300,9932306650,8510,8510,8510,8510,0
|
|
20250103,171200,9932306650,8510,8510,8510,8510,0
|
|
20250103,171100,9932306650,8510,8510,8510,8510,0
|
|
20250103,171000,9932306650,8510,8510,8510,8510,0
|
|
20250103,170900,9932306650,8510,8510,8510,8510,0
|
|
20250103,170800,9932306650,8510,8510,8510,8510,0
|
|
20250103,170700,9932306650,8510,8510,8510,8510,0
|
|
20250103,170600,9932306650,8510,8510,8510,8510,0
|
|
20250103,170500,9932306650,8510,8510,8510,8510,0
|
|
20250103,170400,9932306650,8510,8510,8510,8510,0
|
|
20250103,170300,9932306650,8510,8510,8510,8510,0
|
|
20250103,170200,9932306650,8510,8510,8510,8510,0
|
|
20250103,170100,9932306650,8510,8510,8510,8510,0
|
|
20250103,170000,9932306650,8510,8510,8510,8510,0
|
|
20250103,165900,9932306650,8510,8510,8510,8510,0
|
|
20250103,165800,9932306650,8510,8510,8510,8510,0
|
|
20250103,165700,9932306650,8510,8510,8510,8510,0
|
|
20250103,165600,9932306650,8510,8510,8510,8510,0
|
|
20250103,165500,9932306650,8510,8510,8510,8510,0
|
|
20250103,165400,9932306650,8510,8510,8510,8510,0
|
|
20250103,165300,9932306650,8510,8510,8510,8510,0
|
|
20250103,165200,9932306650,8510,8510,8510,8510,0
|
|
20250103,165100,9932306650,8510,8510,8510,8510,0
|
|
20250103,165000,9932306650,8510,8510,8510,8510,0
|
|
20250103,164900,9932306650,8510,8510,8510,8510,0
|
|
20250103,164800,9932306650,8510,8510,8510,8510,0
|
|
20250103,164700,9932306650,8510,8510,8510,8510,0
|
|
20250103,164600,9932306650,8510,8510,8510,8510,12043
|
|
20250103,164500,9932306650,8510,8510,8510,8510,0
|
|
20250103,164400,9932306650,8510,8510,8510,8510,0
|
|
20250103,164300,9932306650,8510,8510,8510,8510,0
|
|
20250103,164200,9932306650,8510,8510,8510,8510,0
|
|
20250103,164100,9932306650,8510,8510,8510,8510,0
|
|
20250103,164000,9932306650,8510,8510,8510,8510,0
|
|
20250103,163900,9932306650,8510,8510,8510,8510,0
|
|
20250103,163800,9932306650,8510,8510,8510,8510,0
|
|
20250103,163700,9932306650,8510,8510,8510,8510,0
|
|
20250103,163600,9932306650,8510,8510,8510,8510,0
|
|
20250103,163500,9932306650,8510,8510,8510,8510,0
|
|
20250103,163400,9932306650,8510,8510,8510,8510,0
|
|
20250103,163300,9932306650,8510,8510,8510,8510,0
|
|
20250103,163200,9932306650,8510,8510,8510,8510,0
|
|
20250103,163100,9932306650,8510,8510,8510,8510,0
|
|
20250103,163000,9932306650,8510,8510,8510,8510,0
|
|
20250103,162900,9932306650,8510,8510,8510,8510,0
|
|
20250103,162800,9932306650,8510,8510,8510,8510,0
|
|
20250103,162700,9932306650,8510,8510,8510,8510,0
|
|
20250103,162600,9932306650,8510,8510,8510,8510,0
|
|
20250103,162500,9932306650,8510,8510,8510,8510,0
|
|
20250103,162400,9932306650,8510,8510,8510,8510,0
|
|
20250103,162300,9932306650,8510,8510,8510,8510,0
|
|
20250103,162200,9932306650,8510,8510,8510,8510,0
|
|
20250103,162100,9932306650,8510,8510,8510,8510,0
|
|
20250103,162000,9932306650,8510,8510,8510,8510,0
|
|
20250103,161900,9932306650,8510,8510,8510,8510,0
|
|
20250103,161800,9932306650,8510,8510,8510,8510,0
|
|
20250103,161700,9932306650,8510,8510,8510,8510,0
|
|
20250103,161600,9932306650,8510,8510,8510,8510,12043
|
|
20250103,161500,9932306650,8510,8510,8510,8510,0
|
|
20250103,161400,9932306650,8510,8510,8510,8510,0
|
|
20250103,161300,9932306650,8510,8510,8510,8510,0
|
|
20250103,161200,9932306650,8510,8510,8510,8510,0
|
|
20250103,161100,9932306650,8510,8510,8510,8510,0
|
|
20250103,161000,9932306650,8510,8510,8510,8510,0
|
|
20250103,160900,9932306650,8510,8510,8510,8510,0
|
|
20250103,160800,9932306650,8510,8510,8510,8510,0
|
|
20250103,160700,9932306650,8510,8510,8510,8510,0
|
|
20250103,160600,9932306650,8510,8510,8510,8510,0
|
|
20250103,160500,9932306650,8510,8510,8510,8510,0
|
|
20250103,160400,9932306650,8510,8510,8510,8510,0
|
|
20250103,160300,9932306650,8510,8510,8510,8510,0
|
|
20250103,160200,9932306650,8510,8510,8510,8510,0
|
|
20250103,160100,9932306650,8510,8510,8510,8510,0
|
|
20250103,160000,9932306650,8510,8510,8510,8510,0
|
|
20250103,155900,9932306650,8510,8510,8510,8510,0
|
|
20250103,155800,9932306650,8510,8510,8510,8510,0
|
|
20250103,155700,9932306650,8510,8510,8510,8510,0
|
|
20250103,155600,9932306650,8510,8510,8510,8510,0
|
|
20250103,155500,9932306650,8510,8510,8510,8510,0
|
|
20250103,155400,9932306650,8510,8510,8510,8510,0
|
|
20250103,155300,9932306650,8510,8510,8510,8510,0
|
|
20250103,155200,9932306650,8510,8510,8510,8510,0
|
|
20250103,155100,9932306650,8510,8510,8510,8510,0
|
|
20250103,155000,9932306650,8510,8510,8510,8510,0
|
|
20250103,154900,9932306650,8510,8510,8510,8510,0
|
|
20250103,154800,9932306650,8510,8510,8510,8510,0
|
|
20250103,154700,9932306650,8510,8510,8510,8510,0
|
|
20250103,154600,9932306650,8510,8510,8510,8510,12043
|
|
20250103,154500,9932306650,8510,8510,8510,8510,0
|
|
20250103,154400,9932306650,8510,8510,8510,8510,0
|
|
20250103,154300,9932306650,8510,8510,8510,8510,0
|
|
20250103,154200,9932306650,8510,8510,8510,8510,0
|
|
20250103,154100,9932306650,8510,8510,8510,8510,0
|
|
20250103,154000,9932306650,8510,8510,8510,8510,0
|
|
20250103,153900,9932306650,8510,8510,8510,8510,0
|
|
20250103,153800,9932306650,8510,8510,8510,8510,0
|
|
20250103,153700,9932306650,8510,8510,8510,8510,0
|
|
20250103,153600,9932306650,8510,8510,8510,8510,0
|
|
20250103,153500,9932306650,8510,8510,8510,8510,0
|
|
20250103,153400,9932306650,8510,8510,8510,8510,0
|
|
20250103,153300,9932306650,8510,8510,8510,8510,0
|
|
20250103,153200,9932306650,8510,8510,8510,8510,0
|
|
20250103,153100,9932306650,8510,8510,8510,8510,0
|
|
20250103,153000,9932306650,8510,8510,8510,8510,12043
|
|
20250103,152900,9829820720,8540,8540,8540,8540,0
|
|
20250103,152800,9829820720,8540,8540,8540,8540,0
|
|
20250103,152700,9829820720,8540,8540,8540,8540,0
|
|
20250103,152600,9829820720,8540,8540,8540,8540,0
|
|
20250103,152500,9829820720,8540,8540,8540,8540,0
|
|
20250103,152400,9829820720,8540,8540,8540,8540,0
|
|
20250103,152300,9829820720,8540,8540,8540,8540,0
|
|
20250103,152200,9829820720,8540,8540,8540,8540,0
|
|
20250103,152100,9829820720,8540,8540,8540,8540,0
|
|
20250103,152000,9829820720,8540,8540,8540,8540,0
|
|
20250103,151900,9829820720,8540,8560,8560,8520,3865
|
|
20250103,151800,9796798370,8560,8550,8560,8540,2790
|
|
20250103,151700,9772933300,8550,8560,8580,8550,2344
|
|
20250103,151600,9752848150,8570,8560,8590,8550,5469
|
|
20250103,151500,9706008800,8550,8520,8590,8510,6406
|
|
20250103,151400,9651131280,8500,8460,8560,8460,15294
|
|
20250103,151300,9520775190,8500,8450,8510,8450,6873
|
|
20250103,151200,9462421280,8480,8440,8500,8440,5620
|
|
20250103,151100,9414772430,8460,8440,8460,8390,6688
|
|
20250103,151000,9358256920,8400,8430,8450,8400,6422
|
|
20250103,150900,9304137980,8460,8480,8490,8430,4919
|
|
20250103,150800,9262589120,8450,8460,8470,8450,858
|
|
20250103,150700,9255330150,8450,8470,8480,8450,1024
|
|
20250103,150600,9246658630,8470,8470,8490,8460,2388
|
|
20250103,150500,9226400490,8450,8460,8480,8450,2240
|
|
20250103,150400,9207429280,8460,8480,8480,8450,945
|
|
20250103,150300,9199431710,8470,8470,8500,8450,1980
|
|
20250103,150200,9182652660,8480,8460,8490,8450,2126
|
|
20250103,150100,9164636300,8440,8470,8470,8400,6997
|
|
20250103,150000,9105602070,8490,8460,8490,8460,1477
|
|
20250103,145900,9093102150,8470,8460,8480,8460,3502
|
|
20250103,145800,9063450420,8460,8480,8480,8460,2340
|
|
20250103,145700,9043632850,8480,8490,8510,8480,816
|
|
20250103,145600,9036711330,8500,8500,8510,8500,1949
|
|
20250103,145500,9020143830,8500,8480,8510,8480,2307
|
|
20250103,145400,9000557840,8500,8480,8510,8480,2614
|
|
20250103,145300,8978350500,8480,8500,8500,8480,3220
|
|
20250103,145200,8950999050,8510,8500,8510,8470,3384
|
|
20250103,145100,8922277440,8490,8510,8510,8470,3265
|
|
20250103,145000,8894552910,8510,8510,8520,8500,1264
|
|
20250103,144900,8883801450,8510,8540,8540,8510,866
|
|
20250103,144800,8876421560,8540,8560,8570,8540,1728
|
|
20250103,144700,8861642970,8560,8550,8570,8540,4822
|
|
20250103,144600,8820372630,8550,8560,8570,8550,2627
|
|
20250103,144500,8797890990,8560,8560,8580,8560,1939
|
|
20250103,144400,8781272080,8560,8580,8580,8550,3976
|
|
20250103,144300,8747208900,8580,8560,8590,8540,5065
|
|
20250103,144200,8703789000,8580,8550,8580,8520,9747
|
|
20250103,144100,8620323230,8550,8520,8550,8520,3797
|
|
20250103,144000,8587916960,8530,8490,8530,8490,5303
|
|
20250103,143900,8542783630,8490,8500,8520,8480,6975
|
|
20250103,143800,8483538610,8500,8510,8510,8500,3239
|
|
20250103,143700,8455994490,8510,8510,8520,8500,3269
|
|
20250103,143600,8428178020,8520,8510,8530,8510,945
|
|
20250103,143500,8420124530,8510,8530,8540,8510,7707
|
|
20250103,143400,8354483790,8530,8520,8530,8520,1063
|
|
20250103,143300,8345420700,8520,8540,8560,8520,2812
|
|
20250103,143200,8321424950,8540,8520,8540,8520,4559
|
|
20250103,143100,8282562430,8520,8520,8540,8510,4611
|
|
20250103,143000,8243268210,8520,8540,8540,8520,1697
|
|
20250103,142900,8228799870,8540,8550,8570,8540,6106
|
|
20250103,142800,8176534160,8550,8530,8550,8510,1896
|
|
20250103,142700,8160379770,8520,8520,8570,8520,1287
|
|
20250103,142600,8149398040,8520,8580,8580,8510,4890
|
|
20250103,142500,8107570930,8570,8580,8580,8570,2943
|
|
20250103,142400,8082347410,8570,8600,8630,8570,5247
|
|
20250103,142300,8037150450,8600,8570,8600,8560,2497
|
|
20250103,142200,8015719050,8600,8600,8660,8560,20826
|
|
20250103,142100,7836037140,8600,8580,8610,8560,10566
|
|
20250103,142000,7745212420,8580,8590,8620,8560,8902
|
|
20250103,141900,7668687420,8560,8540,8600,8540,14917
|
|
20250103,141800,7540579020,8550,8480,8590,8470,15937
|
|
20250103,141700,7404444400,8480,8490,8500,8480,2126
|
|
20250103,141600,7386403970,8480,8530,8540,8440,6558
|
|
20250103,141500,7330800620,8530,8550,8570,8530,2355
|
|
20250103,141400,7310678990,8570,8570,8600,8520,15250
|
|
20250103,141300,7179794650,8550,8430,8600,8430,45999
|
|
20250103,141200,6788686240,8440,8410,8440,8400,3828
|
|
20250103,141100,6756415390,8400,8410,8410,8390,1834
|
|
20250103,141000,6741004570,8410,8410,8410,8400,1059
|
|
20250103,140900,6732101520,8410,8420,8440,8410,1290
|
|
20250103,140800,6721243480,8430,8410,8430,8410,1413
|
|
20250103,140700,6709340360,8410,8410,8420,8400,1773
|
|
20250103,140600,6694434920,8410,8440,8440,8390,7240
|
|
20250103,140500,6633547460,8440,8440,8450,8420,1914
|
|
20250103,140400,6617389130,8420,8430,8460,8420,5851
|
|
20250103,140300,6567926940,8430,8430,8440,8420,2893
|
|
20250103,140200,6543527800,8420,8390,8430,8390,1595
|
|
20250103,140100,6530113120,8410,8390,8410,8390,1342
|
|
20250103,140000,6518839790,8390,8410,8430,8380,3229
|
|
20250103,135900,6491737730,8390,8400,8410,8390,1204
|
|
20250103,135800,6481621200,8400,8430,8430,8390,2401
|
|
20250103,135700,6461403290,8450,8460,8460,8450,2901
|
|
20250103,135600,6436874610,8450,8440,8460,8430,3577
|
|
20250103,135500,6406673790,8450,8400,8450,8400,4402
|
|
20250103,135400,6369542700,8410,8390,8420,8380,3507
|
|
20250103,135300,6340074560,8400,8340,8420,8340,3871
|
|
20250103,135200,6307598900,8330,8280,8330,8280,1687
|
|
20250103,135100,6293615690,8280,8280,8300,8280,2417
|
|
20250103,135000,6273561140,8270,8230,8290,8230,2548
|
|
20250103,134900,6252483060,8230,8240,8240,8230,1259
|
|
20250103,134800,6242115090,8250,8250,8260,8250,630
|
|
20250103,134700,6236914670,8220,8250,8260,8220,1544
|
|
20250103,134600,6224180850,8250,8250,8270,8250,1744
|
|
20250103,134500,6209780110,8280,8240,8280,8240,4542
|
|
20250103,134400,6172241210,8240,8220,8250,8210,722
|
|
20250103,134300,6166308370,8220,8220,8220,8200,1290
|
|
20250103,134200,6155708010,8220,8220,8240,8220,1307
|
|
20250103,134100,6144961570,8220,8190,8220,8180,1876
|
|
20250103,134000,6129571760,8180,8190,8210,8180,1950
|
|
20250103,133900,6113588730,8200,8140,8200,8130,2592
|
|
20250103,133800,6092422540,8150,8200,8200,8140,14316
|
|
20250103,133700,5975409820,8180,8220,8220,8170,14828
|
|
20250103,133600,5854113760,8230,8230,8280,8220,4923
|
|
20250103,133500,5813554220,8230,8220,8310,8220,2934
|
|
20250103,133400,5789336720,8220,8280,8290,8210,9084
|
|
20250103,133300,5714385930,8280,8300,8300,8280,1728
|
|
20250103,133200,5700049470,8300,8310,8310,8300,2950
|
|
20250103,133100,5675550790,8310,8340,8340,8300,2726
|
|
20250103,133000,5652901240,8350,8360,8370,8340,3983
|
|
20250103,132900,5619640630,8360,8370,8370,8340,3555
|
|
20250103,132800,5589932840,8370,8360,8370,8360,801
|
|
20250103,132700,5583230640,8370,8380,8400,8370,2875
|
|
20250103,132600,5559141710,8360,8370,8400,8360,2977
|
|
20250103,132500,5534171090,8380,8370,8380,8360,1677
|
|
20250103,132400,5520133480,8370,8380,8390,8360,2030
|
|
20250103,132300,5503149710,8370,8380,8400,8360,3917
|
|
20250103,132200,5470301960,8370,8290,8400,8290,3627
|
|
20250103,132100,5440021710,8280,8280,8320,8270,1695
|
|
20250103,132000,5425978710,8270,8280,8280,8270,1594
|
|
20250103,131900,5412787570,8270,8300,8300,8270,5569
|
|
20250103,131800,5366642420,8310,8310,8330,8310,2648
|
|
20250103,131700,5344633960,8310,8350,8350,8310,6618
|
|
20250103,131600,5289427690,8350,8350,8360,8350,1075
|
|
20250103,131500,5280448230,8360,8360,8380,8350,1231
|
|
20250103,131400,5270157490,8370,8370,8380,8360,3422
|
|
20250103,131300,5241497010,8380,8380,8390,8370,1324
|
|
20250103,131200,5230402400,8370,8390,8410,8370,3659
|
|
20250103,131100,5199735730,8390,8400,8400,8370,1537
|
|
20250103,131000,5186849150,8390,8390,8390,8370,2662
|
|
20250103,130900,5164552210,8390,8420,8430,8370,9533
|
|
20250103,130800,5084549590,8420,8440,8450,8420,4799
|
|
20250103,130700,5044098880,8450,8470,8470,8450,895
|
|
20250103,130600,5036529730,8470,8460,8480,8460,1136
|
|
20250103,130500,5026910460,8460,8450,8460,8450,189
|
|
20250103,130400,5025312340,8450,8450,8450,8450,93
|
|
20250103,130300,5024526490,8450,8460,8460,8430,835
|
|
20250103,130200,5017470290,8460,8430,8460,8430,965
|
|
20250103,130100,5009307080,8450,8450,8450,8430,446
|
|
20250103,130000,5005546460,8430,8430,8460,8420,5201
|
|
20250103,125900,4961633640,8420,8430,8430,8420,30
|
|
20250103,125800,4961380840,8420,8420,8430,8420,257
|
|
20250103,125700,4959215910,8420,8430,8450,8420,214
|
|
20250103,125600,4957413080,8420,8430,8430,8420,622
|
|
20250103,125500,4952169740,8430,8440,8440,8430,64
|
|
20250103,125400,4951630020,8450,8410,8450,8410,1478
|
|
20250103,125300,4939175440,8400,8410,8420,8400,138
|
|
20250103,125200,4938015800,8410,8390,8410,8390,2410
|
|
20250103,125100,4917761070,8390,8400,8410,8390,1624
|
|
20250103,125000,4904124000,8400,8400,8410,8390,106
|
|
20250103,124900,4903234310,8400,8400,8400,8400,1373
|
|
20250103,124800,4891701110,8400,8410,8430,8400,1118
|
|
20250103,124700,4882296040,8410,8410,8420,8410,1633
|
|
20250103,124600,4868562430,8410,8430,8440,8410,8648
|
|
20250103,124500,4795765110,8450,8440,8450,8430,106
|
|
20250103,124400,4794870990,8440,8440,8440,8440,183
|
|
20250103,124300,4793326470,8440,8440,8450,8440,338
|
|
20250103,124200,4790470750,8440,8460,8460,8430,365
|
|
20250103,124100,4787389300,8440,8450,8450,8440,2087
|
|
20250103,124000,4769773750,8460,8440,8460,8430,166
|
|
20250103,123900,4768371480,8450,8450,8460,8430,230
|
|
20250103,123800,4766431270,8450,8460,8460,8440,653
|
|
20250103,123700,4760918860,8460,8460,8460,8440,123
|
|
20250103,123600,4759878690,8440,8460,8480,8440,2862
|
|
20250103,123500,4735645550,8460,8450,8480,8440,3315
|
|
20250103,123400,4707642270,8450,8470,8470,8440,3882
|
|
20250103,123300,4674832700,8480,8500,8500,8480,906
|
|
20250103,123200,4667142610,8490,8470,8490,8470,2532
|
|
20250103,123100,4645667660,8470,8470,8470,8470,0
|
|
20250103,123000,4645667660,8470,8460,8480,8460,530
|
|
20250103,122900,4641176120,8460,8470,8470,8460,891
|
|
20250103,122800,4633629570,8470,8470,8490,8470,592
|
|
20250103,122700,4628610710,8470,8450,8470,8450,708
|
|
20250103,122600,4622615160,8440,8450,8450,8440,3933
|
|
20250103,122500,4589410210,8460,8450,8470,8450,1429
|
|
20250103,122400,4577326970,8450,8470,8480,8450,103
|
|
20250103,122300,4576455370,8450,8470,8490,8450,5261
|
|
20250103,122200,4531991210,8480,8470,8500,8460,5322
|
|
20250103,122100,4486858450,8470,8480,8480,8440,872
|
|
20250103,122000,4479477750,8470,8470,8490,8470,1020
|
|
20250103,121900,4470836850,8490,8480,8490,8480,1322
|
|
20250103,121800,4459615990,8480,8470,8480,8470,855
|
|
20250103,121700,4452366310,8470,8460,8480,8450,3558
|
|
20250103,121600,4422260970,8450,8440,8450,8440,490
|
|
20250103,121500,4418121290,8440,8440,8450,8440,79
|
|
20250103,121400,4417454040,8440,8450,8460,8440,1210
|
|
20250103,121300,4407218030,8460,8440,8460,8420,2404
|
|
20250103,121200,4386915270,8440,8430,8450,8420,341
|
|
20250103,121100,4384037090,8430,8440,8440,8430,913
|
|
20250103,121000,4376333640,8430,8440,8450,8430,837
|
|
20250103,120900,4369271510,8440,8460,8460,8440,575
|
|
20250103,120800,4364410190,8430,8460,8470,8420,9900
|
|
20250103,120700,4280868480,8470,8470,8480,8460,1002
|
|
20250103,120600,4272380260,8470,8480,8480,8450,6753
|
|
20250103,120500,4215221360,8480,8470,8480,8460,1603
|
|
20250103,120400,4201638100,8470,8470,8480,8470,2370
|
|
20250103,120300,4181563740,8470,8480,8500,8470,2210
|
|
20250103,120200,4162821610,8470,8480,8490,8470,2955
|
|
20250103,120100,4137771310,8480,8510,8520,8460,6116
|
|
20250103,120000,4085923920,8500,8560,8560,8500,1346
|
|
20250103,115900,4074453600,8560,8520,8560,8520,3878
|
|
20250103,115800,4041268910,8520,8550,8580,8510,7970
|
|
20250103,115700,3973129910,8550,8560,8600,8550,2323
|
|
20250103,115600,3953220740,8560,8560,8610,8540,9378
|
|
20250103,115500,3872748920,8560,8560,8620,8530,20301
|
|
20250103,115400,3698468940,8560,8530,8600,8470,22081
|
|
20250103,115300,3510303170,8520,8620,8640,8520,21009
|
|
20250103,115200,3330067090,8640,8520,8740,8520,63732
|
|
20250103,115100,2779451840,8560,8520,8650,8490,23687
|
|
20250103,115000,2576311460,8520,8490,8520,8450,23563
|
|
20250103,114900,2376186820,8490,8510,8510,8470,3163
|
|
20250103,114800,2349326740,8520,8480,8530,8460,22449
|
|
20250103,114700,2158513120,8470,8430,8470,8410,10579
|
|
20250103,114600,2069151190,8440,8370,8440,8370,9995
|
|
20250103,114500,1985089630,8370,8400,8400,8370,4316
|
|
20250103,114400,1948853970,8400,8320,8400,8320,9435
|
|
20250103,114300,1869843880,8320,8330,8330,8320,373
|
|
20250103,114200,1866737110,8330,8340,8350,8320,1853
|
|
20250103,114100,1851295470,8340,8340,8350,8320,1088
|
|
20250103,114000,1842223840,8350,8340,8350,8320,1906
|
|
20250103,113900,1826327400,8330,8340,8350,8330,4633
|
|
20250103,113800,1787680470,8340,8350,8350,8320,4428
|
|
20250103,113700,1750762550,8340,8320,8340,8300,3206
|
|
20250103,113600,1724047460,8320,8280,8340,8280,7405
|
|
20250103,113500,1662568040,8280,8270,8280,8270,1432
|
|
20250103,113400,1650714770,8270,8250,8280,8250,2774
|
|
20250103,113300,1627769710,8250,8250,8270,8250,1341
|
|
20250103,113200,1616695710,8240,8250,8250,8240,506
|
|
20250103,113100,1612525270,8240,8260,8260,8240,29
|
|
20250103,113000,1612286290,8270,8220,8270,8210,9515
|
|
20250103,112900,1533874510,8210,8220,8220,8210,33
|
|
20250103,112800,1533603440,8230,8210,8230,8210,505
|
|
20250103,112700,1529447740,8210,8210,8220,8210,148
|
|
20250103,112600,1528232330,8220,8210,8220,8210,68
|
|
20250103,112500,1527673580,8220,8220,8230,8210,3846
|
|
20250103,112400,1496054210,8230,8210,8230,8210,5480
|
|
20250103,112300,1450998570,8230,8210,8230,8210,4781
|
|
20250103,112200,1411731650,8200,8200,8200,8190,989
|
|
20250103,112100,1403625950,8190,8180,8210,8180,250
|
|
20250103,112000,1401574590,8210,8180,8210,8180,3710
|
|
20250103,111900,1371150700,8170,8190,8190,8170,83
|
|
20250103,111800,1370472190,8190,8170,8190,8170,99
|
|
20250103,111700,1369661840,8180,8180,8190,8170,153
|
|
20250103,111600,1368410240,8170,8150,8170,8150,1040
|
|
20250103,111500,1359924220,8160,8160,8160,8150,3516
|
|
20250103,111400,1331233770,8160,8160,8170,8160,34
|
|
20250103,111300,1330956240,8170,8170,8170,8160,43
|
|
20250103,111200,1330605220,8170,8160,8170,8160,140
|
|
20250103,111100,1329462710,8180,8180,8190,8170,83
|
|
20250103,111000,1328784240,8180,8170,8180,8170,140
|
|
20250103,110900,1327640150,8170,8200,8200,8170,2066
|
|
20250103,110800,1310713240,8210,8190,8210,8190,4929
|
|
20250103,110700,1270310490,8190,8190,8190,8180,463
|
|
20250103,110600,1266519930,8190,8180,8190,8170,1205
|
|
20250103,110500,1256659810,8170,8170,8180,8170,295
|
|
20250103,110400,1254248770,8170,8170,8170,8170,18
|
|
20250103,110300,1254101710,8170,8160,8180,8150,1166
|
|
20250103,110200,1244574800,8160,8160,8170,8160,672
|
|
20250103,110100,1239090860,8170,8150,8170,8150,435
|
|
20250103,110000,1235541590,8170,8160,8170,8150,1975
|
|
20250103,105900,1219425680,8160,8160,8170,8150,707
|
|
20250103,105800,1213656730,8160,8150,8170,8150,20
|
|
20250103,105700,1213493490,8150,8160,8160,8140,371
|
|
20250103,105600,1210470280,8180,8150,8180,8150,1489
|
|
20250103,105500,1198309610,8140,8130,8160,8130,542
|
|
20250103,105400,1193892510,8140,8130,8150,8130,20
|
|
20250103,105300,1193729800,8140,8130,8140,8130,479
|
|
20250103,105200,1189831120,8130,8130,8140,8130,22
|
|
20250103,105100,1189652220,8140,8130,8140,8130,135
|
|
20250103,105000,1188554640,8130,8130,8130,8120,40
|
|
20250103,104900,1188229540,8140,8140,8140,8130,389
|
|
20250103,104800,1185066310,8130,8130,8150,8130,51
|
|
20250103,104700,1184651650,8140,8150,8160,8140,424
|
|
20250103,104600,1181196260,8140,8130,8140,8120,2322
|
|
20250103,104500,1162332800,8100,8100,8130,8100,3233
|
|
20250103,104400,1136144390,8110,8110,8120,8110,57
|
|
20250103,104300,1135682080,8140,8110,8140,8110,211
|
|
20250103,104200,1133970460,8130,8110,8130,8110,73
|
|
20250103,104100,1133377460,8120,8110,8120,8110,165
|
|
20250103,104000,1132037950,8120,8120,8120,8090,327
|
|
20250103,103900,1129385540,8090,8080,8110,8070,179
|
|
20250103,103800,1127936890,8100,8110,8110,8070,306
|
|
20250103,103700,1125463930,8090,8120,8130,8060,1755
|
|
20250103,103600,1111275700,8120,8120,8120,8110,664
|
|
20250103,103500,1105888120,8140,8120,8150,8120,44
|
|
20250103,103400,1105530660,8140,8120,8140,8100,1778
|
|
20250103,103300,1091092070,8120,8110,8120,8110,415
|
|
20250103,103200,1087725920,8110,8110,8120,8100,67
|
|
20250103,103100,1087182550,8120,8110,8120,8100,135
|
|
20250103,103000,1086087890,8110,8110,8120,8110,364
|
|
20250103,102900,1083132700,8120,8120,8120,8120,7
|
|
20250103,102800,1083075860,8110,8120,8120,8100,1765
|
|
20250103,102700,1068774670,8100,8120,8120,8100,393
|
|
20250103,102600,1065587510,8120,8110,8120,8110,33
|
|
20250103,102500,1065319780,8110,8120,8120,8110,21
|
|
20250103,102400,1065149380,8140,8110,8140,8110,1328
|
|
20250103,102300,1054367890,8130,8090,8130,8090,8215
|
|
20250103,102200,987801310,8090,8080,8100,8080,1199
|
|
20250103,102100,978092820,8080,8040,8080,8040,265
|
|
20250103,102000,975961610,8080,8070,8080,8060,2217
|
|
20250103,101900,958069060,8060,8050,8060,8050,150
|
|
20250103,101800,956860240,8030,8070,8080,8030,8332
|
|
20250103,101700,889841360,8080,8050,8080,8050,1387
|
|
20250103,101600,878660940,8040,8050,8060,8040,287
|
|
20250103,101500,876348280,8050,8040,8050,8030,1266
|
|
20250103,101400,866170010,8040,8050,8060,8030,7732
|
|
20250103,101300,803944760,8050,8050,8060,8050,450
|
|
20250103,101200,800321940,8060,8050,8070,8050,250
|
|
20250103,101100,798307400,8060,8060,8060,8050,308
|
|
20250103,101000,795826430,8070,8070,8080,8050,1959
|
|
20250103,100900,780031740,8070,8060,8080,8060,182
|
|
20250103,100800,778563170,8070,8070,8080,8070,634
|
|
20250103,100700,773446010,8070,8060,8080,8050,2157
|
|
20250103,100600,756055400,8060,8070,8080,8060,1043
|
|
20250103,100500,747648090,8080,8060,8090,8060,109
|
|
20250103,100400,746769220,8060,8070,8080,8060,1232
|
|
20250103,100300,736831360,8080,8070,8080,8070,680
|
|
20250103,100200,731342480,8080,8090,8100,8080,507
|
|
20250103,100100,727244340,8110,8090,8110,8080,1166
|
|
20250103,100000,717813440,8100,8100,8100,8090,493
|
|
20250103,095900,713823610,8120,8090,8120,8090,310
|
|
20250103,095800,711312290,8090,8090,8100,8090,1173
|
|
20250103,095700,701821020,8090,8090,8110,8090,684
|
|
20250103,095600,696286180,8090,8090,8100,8090,215
|
|
20250103,095500,694546210,8100,8130,8130,8100,2351
|
|
20250103,095400,675498760,8150,8110,8160,8100,1257
|
|
20250103,095300,665297780,8120,8110,8120,8100,291
|
|
20250103,095200,662939340,8100,8100,8100,8100,511
|
|
20250103,095100,658800240,8100,8100,8100,8100,585
|
|
20250103,095000,654061740,8100,8100,8110,8090,587
|
|
20250103,094900,649306710,8100,8090,8100,8090,990
|
|
20250103,094800,641287980,8090,8110,8110,8090,63
|
|
20250103,094700,640778110,8100,8100,8100,8100,852
|
|
20250103,094600,633876910,8100,8110,8120,8100,667
|
|
20250103,094500,628473380,8110,8120,8120,8110,163
|
|
20250103,094400,627151440,8100,8110,8110,8100,1011
|
|
20250103,094300,618961760,8110,8140,8140,8100,4403
|
|
20250103,094200,583180600,8150,8140,8150,8140,461
|
|
20250103,094100,579427490,8140,8160,8160,8140,450
|
|
20250103,094000,575760980,8160,8160,8170,8150,31
|
|
20250103,093900,575508070,8160,8160,8170,8160,946
|
|
20250103,093800,567787800,8160,8170,8170,8160,367
|
|
20250103,093700,564789830,8170,8180,8180,8170,452
|
|
20250103,093600,561095780,8180,8140,8180,8140,281
|
|
20250103,093500,558803310,8150,8140,8170,8130,2748
|
|
20250103,093400,536402310,8150,8140,8150,8130,1101
|
|
20250103,093300,527446160,8140,8110,8150,8110,437
|
|
20250103,093200,523895890,8120,8110,8120,8090,201
|
|
20250103,093100,522265650,8090,8080,8110,8060,1503
|
|
20250103,093000,510116270,8060,8040,8080,8030,1404
|
|
20250103,092900,498818290,8030,8090,8090,8030,7118
|
|
20250103,092800,441461800,8090,8120,8120,8080,5721
|
|
20250103,092700,395130630,8120,8120,8140,8110,793
|
|
20250103,092600,388692220,8120,8130,8130,8110,4239
|
|
20250103,092500,354300240,8120,8160,8170,8120,2422
|
|
20250103,092400,334607890,8120,8150,8170,8120,1693
|
|
20250103,092300,320800070,8170,8150,8170,8140,116
|
|
20250103,092200,319855230,8190,8180,8190,8160,212
|
|
20250103,092100,318122450,8190,8170,8190,8170,370
|
|
20250103,092000,315092700,8200,8120,8200,8120,1079
|
|
20250103,091900,306279810,8120,8160,8160,8110,2295
|
|
20250103,091800,287647050,8140,8140,8140,8120,2203
|
|
20250103,091700,269748650,8140,8180,8180,8140,356
|
|
20250103,091600,266849810,8180,8180,8220,8130,3352
|
|
20250103,091500,239483910,8180,8190,8240,8180,2341
|
|
20250103,091400,220259020,8230,8230,8240,8190,366
|
|
20250103,091300,217248360,8230,8200,8230,8200,372
|
|
20250103,091200,214190090,8200,8170,8200,8170,891
|
|
20250103,091100,206896580,8180,8180,8190,8170,1050
|
|
20250103,091000,198311740,8190,8240,8240,8190,1247
|
|
20250103,090900,188088380,8240,8240,8250,8210,1628
|
|
20250103,090800,174694000,8210,8230,8240,8210,1923
|
|
20250103,090700,158881400,8230,8210,8230,8210,860
|
|
20250103,090600,151818300,8190,8200,8250,8190,1624
|
|
20250103,090500,138492430,8250,8290,8290,8210,3372
|
|
20250103,090400,110669510,8270,8290,8300,8260,3136
|
|
20250103,090300,84686300,8300,8260,8300,8240,3149
|
|
20250103,090200,58617050,8260,8200,8260,8200,862
|
|
20250103,090100,51517460,8200,8230,8250,8170,4418
|
|
20250103,090000,15221420,8230,8250,8260,8230,1727
|