619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191600,224421442960,6990,6990,6990,6990,194496
|
|
20250107,191500,224421442960,6990,6990,6990,6990,0
|
|
20250107,191400,224421442960,6990,6990,6990,6990,0
|
|
20250107,191300,224421442960,6990,6990,6990,6990,0
|
|
20250107,191200,224421442960,6990,6990,6990,6990,0
|
|
20250107,191100,224421442960,6990,6990,6990,6990,0
|
|
20250107,191000,224421442960,6990,6990,6990,6990,0
|
|
20250107,190900,224421442960,6990,6990,6990,6990,0
|
|
20250107,190800,224421442960,6990,6990,6990,6990,0
|
|
20250107,190700,224421442960,6990,6990,6990,6990,0
|
|
20250107,190600,224421442960,6990,6990,6990,6990,0
|
|
20250107,190500,224421442960,6990,6990,6990,6990,0
|
|
20250107,190400,224421442960,6990,6990,6990,6990,0
|
|
20250107,190300,224421442960,6990,6990,6990,6990,0
|
|
20250107,190200,224421442960,6990,6990,6990,6990,0
|
|
20250107,190100,224421442960,6990,6990,6990,6990,0
|
|
20250107,190000,224421442960,6990,6990,6990,6990,0
|
|
20250107,185900,224421442960,6990,6990,6990,6990,0
|
|
20250107,185800,224421442960,6990,6990,6990,6990,0
|
|
20250107,185700,224421442960,6990,6990,6990,6990,0
|
|
20250107,185600,224421442960,6990,6990,6990,6990,0
|
|
20250107,185500,224421442960,6990,6990,6990,6990,0
|
|
20250107,185400,224421442960,6990,6990,6990,6990,0
|
|
20250107,185300,224421442960,6990,6990,6990,6990,0
|
|
20250107,185200,224421442960,6990,6990,6990,6990,0
|
|
20250107,185100,224421442960,6990,6990,6990,6990,0
|
|
20250107,185000,224421442960,6990,6990,6990,6990,0
|
|
20250107,184900,224421442960,6990,6990,6990,6990,0
|
|
20250107,184800,224421442960,6990,6990,6990,6990,0
|
|
20250107,184700,224421442960,6990,6990,6990,6990,0
|
|
20250107,184600,224421442960,6990,6990,6990,6990,194496
|
|
20250107,184500,224421442960,6990,6990,6990,6990,0
|
|
20250107,184400,224421442960,6990,6990,6990,6990,0
|
|
20250107,184300,224421442960,6990,6990,6990,6990,0
|
|
20250107,184200,224421442960,6990,6990,6990,6990,0
|
|
20250107,184100,224421442960,6990,6990,6990,6990,0
|
|
20250107,184000,224421442960,6990,6990,6990,6990,0
|
|
20250107,183900,224421442960,6990,6990,6990,6990,0
|
|
20250107,183800,224421442960,6990,6990,6990,6990,0
|
|
20250107,183700,224421442960,6990,6990,6990,6990,0
|
|
20250107,183600,224421442960,6990,6990,6990,6990,0
|
|
20250107,183500,224421442960,6990,6990,6990,6990,0
|
|
20250107,183400,224421442960,6990,6990,6990,6990,0
|
|
20250107,183300,224421442960,6990,6990,6990,6990,0
|
|
20250107,183200,224421442960,6990,6990,6990,6990,0
|
|
20250107,183100,224421442960,6990,6990,6990,6990,0
|
|
20250107,183000,224421442960,6990,6990,6990,6990,0
|
|
20250107,182900,224421442960,6990,6990,6990,6990,0
|
|
20250107,182800,224421442960,6990,6990,6990,6990,0
|
|
20250107,182700,224421442960,6990,6990,6990,6990,0
|
|
20250107,182600,224421442960,6990,6990,6990,6990,0
|
|
20250107,182500,224421442960,6990,6990,6990,6990,0
|
|
20250107,182400,224421442960,6990,6990,6990,6990,0
|
|
20250107,182300,224421442960,6990,6990,6990,6990,0
|
|
20250107,182200,224421442960,6990,6990,6990,6990,0
|
|
20250107,182100,224421442960,6990,6990,6990,6990,0
|
|
20250107,182000,224421442960,6990,6990,6990,6990,0
|
|
20250107,181900,224421442960,6990,6990,6990,6990,0
|
|
20250107,181800,224421442960,6990,6990,6990,6990,0
|
|
20250107,181700,224421442960,6990,6990,6990,6990,0
|
|
20250107,181600,224421442960,6990,6990,6990,6990,194496
|
|
20250107,181500,224421442960,6990,6990,6990,6990,0
|
|
20250107,181400,224421442960,6990,6990,6990,6990,0
|
|
20250107,181300,224421442960,6990,6990,6990,6990,0
|
|
20250107,181200,224421442960,6990,6990,6990,6990,0
|
|
20250107,181100,224421442960,6990,6990,6990,6990,0
|
|
20250107,181000,224421442960,6990,6990,6990,6990,0
|
|
20250107,180900,224421442960,6990,6990,6990,6990,0
|
|
20250107,180800,224421442960,6990,6990,6990,6990,0
|
|
20250107,180700,224421442960,6990,6990,6990,6990,0
|
|
20250107,180600,224421442960,6990,6990,6990,6990,0
|
|
20250107,180500,224421442960,6990,6990,6990,6990,0
|
|
20250107,180400,224421442960,6990,6990,6990,6990,0
|
|
20250107,180300,224421442960,6990,6990,6990,6990,0
|
|
20250107,180200,224421442960,6990,6990,6990,6990,0
|
|
20250107,180100,224421442960,6990,6990,6990,6990,0
|
|
20250107,180000,224421442960,6990,6990,6990,6990,0
|
|
20250107,175900,224421442960,6990,6990,6990,6990,0
|
|
20250107,175800,224421442960,6990,6990,6990,6990,0
|
|
20250107,175700,224421442960,6990,6990,6990,6990,0
|
|
20250107,175600,224421442960,6990,6990,6990,6990,0
|
|
20250107,175500,224421442960,6990,6990,6990,6990,0
|
|
20250107,175400,224421442960,6990,6990,6990,6990,0
|
|
20250107,175300,224421442960,6990,6990,6990,6990,0
|
|
20250107,175200,224421442960,6990,6990,6990,6990,0
|
|
20250107,175100,224421442960,6990,6990,6990,6990,0
|
|
20250107,175000,224421442960,6990,6990,6990,6990,0
|
|
20250107,174900,224421442960,6990,6990,6990,6990,0
|
|
20250107,174800,224421442960,6990,6990,6990,6990,0
|
|
20250107,174700,224421442960,6990,6990,6990,6990,0
|
|
20250107,174600,224421442960,6990,6990,6990,6990,194496
|
|
20250107,174500,224421442960,6990,6990,6990,6990,0
|
|
20250107,174400,224421442960,6990,6990,6990,6990,0
|
|
20250107,174300,224421442960,6990,6990,6990,6990,0
|
|
20250107,174200,224421442960,6990,6990,6990,6990,0
|
|
20250107,174100,224421442960,6990,6990,6990,6990,0
|
|
20250107,174000,224421442960,6990,6990,6990,6990,0
|
|
20250107,173900,224421442960,6990,6990,6990,6990,0
|
|
20250107,173800,224421442960,6990,6990,6990,6990,0
|
|
20250107,173700,224421442960,6990,6990,6990,6990,0
|
|
20250107,173600,224421442960,6990,6990,6990,6990,0
|
|
20250107,173500,224421442960,6990,6990,6990,6990,0
|
|
20250107,173400,224421442960,6990,6990,6990,6990,0
|
|
20250107,173300,224421442960,6990,6990,6990,6990,0
|
|
20250107,173200,224421442960,6990,6990,6990,6990,0
|
|
20250107,173100,224421442960,6990,6990,6990,6990,0
|
|
20250107,173000,224421442960,6990,6990,6990,6990,0
|
|
20250107,172900,224421442960,6990,6990,6990,6990,0
|
|
20250107,172800,224421442960,6990,6990,6990,6990,0
|
|
20250107,172700,224421442960,6990,6990,6990,6990,0
|
|
20250107,172600,224421442960,6990,6990,6990,6990,0
|
|
20250107,172500,224421442960,6990,6990,6990,6990,0
|
|
20250107,172400,224421442960,6990,6990,6990,6990,0
|
|
20250107,172300,224421442960,6990,6990,6990,6990,0
|
|
20250107,172200,224421442960,6990,6990,6990,6990,0
|
|
20250107,172100,224421442960,6990,6990,6990,6990,0
|
|
20250107,172000,224421442960,6990,6990,6990,6990,0
|
|
20250107,171900,224421442960,6990,6990,6990,6990,0
|
|
20250107,171800,224421442960,6990,6990,6990,6990,0
|
|
20250107,171700,224421442960,6990,6990,6990,6990,0
|
|
20250107,171600,224421442960,6990,6990,6990,6990,194496
|
|
20250107,171500,224421442960,6990,6990,6990,6990,0
|
|
20250107,171400,224421442960,6990,6990,6990,6990,0
|
|
20250107,171300,224421442960,6990,6990,6990,6990,0
|
|
20250107,171200,224421442960,6990,6990,6990,6990,0
|
|
20250107,171100,224421442960,6990,6990,6990,6990,0
|
|
20250107,171000,224421442960,6990,6990,6990,6990,0
|
|
20250107,170900,224421442960,6990,6990,6990,6990,0
|
|
20250107,170800,224421442960,6990,6990,6990,6990,0
|
|
20250107,170700,224421442960,6990,6990,6990,6990,0
|
|
20250107,170600,224421442960,6990,6990,6990,6990,0
|
|
20250107,170500,224421442960,6990,6990,6990,6990,0
|
|
20250107,170400,224421442960,6990,6990,6990,6990,0
|
|
20250107,170300,224421442960,6990,6990,6990,6990,0
|
|
20250107,170200,224421442960,6990,6990,6990,6990,0
|
|
20250107,170100,224421442960,6990,6990,6990,6990,0
|
|
20250107,170000,224421442960,6990,6990,6990,6990,0
|
|
20250107,165900,224421442960,6990,6990,6990,6990,0
|
|
20250107,165800,224421442960,6990,6990,6990,6990,0
|
|
20250107,165700,224421442960,6990,6990,6990,6990,0
|
|
20250107,165600,224421442960,6990,6990,6990,6990,0
|
|
20250107,165500,224421442960,6990,6990,6990,6990,0
|
|
20250107,165400,224421442960,6990,6990,6990,6990,0
|
|
20250107,165300,224421442960,6990,6990,6990,6990,0
|
|
20250107,165200,224421442960,6990,6990,6990,6990,0
|
|
20250107,165100,224421442960,6990,6990,6990,6990,0
|
|
20250107,165000,224421442960,6990,6990,6990,6990,0
|
|
20250107,164900,224421442960,6990,6990,6990,6990,0
|
|
20250107,164800,224421442960,6990,6990,6990,6990,0
|
|
20250107,164700,224421442960,6990,6990,6990,6990,0
|
|
20250107,164600,224421442960,6990,6990,6990,6990,194496
|
|
20250107,164500,224421442960,6990,6990,6990,6990,0
|
|
20250107,164400,224421442960,6990,6990,6990,6990,0
|
|
20250107,164300,224421442960,6990,6990,6990,6990,0
|
|
20250107,164200,224421442960,6990,6990,6990,6990,0
|
|
20250107,164100,224421442960,6990,6990,6990,6990,0
|
|
20250107,164000,224421442960,6990,6990,6990,6990,0
|
|
20250107,163900,224421442960,6990,6990,6990,6990,0
|
|
20250107,163800,224421442960,6990,6990,6990,6990,0
|
|
20250107,163700,224421442960,6990,6990,6990,6990,0
|
|
20250107,163600,224421442960,6990,6990,6990,6990,0
|
|
20250107,163500,224421442960,6990,6990,6990,6990,0
|
|
20250107,163400,224421442960,6990,6990,6990,6990,0
|
|
20250107,163300,224421442960,6990,6990,6990,6990,0
|
|
20250107,163200,224421442960,6990,6990,6990,6990,0
|
|
20250107,163100,224421442960,6990,6990,6990,6990,0
|
|
20250107,163000,224421442960,6990,6990,6990,6990,0
|
|
20250107,162900,224421442960,6990,6990,6990,6990,0
|
|
20250107,162800,224421442960,6990,6990,6990,6990,0
|
|
20250107,162700,224421442960,6990,6990,6990,6990,0
|
|
20250107,162600,224421442960,6990,6990,6990,6990,0
|
|
20250107,162500,224421442960,6990,6990,6990,6990,0
|
|
20250107,162400,224421442960,6990,6990,6990,6990,0
|
|
20250107,162300,224421442960,6990,6990,6990,6990,0
|
|
20250107,162200,224421442960,6990,6990,6990,6990,0
|
|
20250107,162100,224421442960,6990,6990,6990,6990,0
|
|
20250107,162000,224421442960,6990,6990,6990,6990,0
|
|
20250107,161900,224421442960,6990,6990,6990,6990,0
|
|
20250107,161800,224421442960,6990,6990,6990,6990,0
|
|
20250107,161700,224421442960,6990,6990,6990,6990,0
|
|
20250107,161600,224421442960,6990,6990,6990,6990,194496
|
|
20250107,161500,224421442960,6990,6990,6990,6990,0
|
|
20250107,161400,224421442960,6990,6990,6990,6990,0
|
|
20250107,161300,224421442960,6990,6990,6990,6990,0
|
|
20250107,161200,224421442960,6990,6990,6990,6990,0
|
|
20250107,161100,224421442960,6990,6990,6990,6990,0
|
|
20250107,161000,224421442960,6990,6990,6990,6990,0
|
|
20250107,160900,224421442960,6990,6990,6990,6990,0
|
|
20250107,160800,224421442960,6990,6990,6990,6990,0
|
|
20250107,160700,224421442960,6990,6990,6990,6990,0
|
|
20250107,160600,224421442960,6990,6990,6990,6990,0
|
|
20250107,160500,224421442960,6990,6990,6990,6990,0
|
|
20250107,160400,224421442960,6990,6990,6990,6990,0
|
|
20250107,160300,224421442960,6990,6990,6990,6990,0
|
|
20250107,160200,224421442960,6990,6990,6990,6990,0
|
|
20250107,160100,224421442960,6990,6990,6990,6990,0
|
|
20250107,160000,224421442960,6990,6990,6990,6990,0
|
|
20250107,155900,224421442960,6990,6990,6990,6990,0
|
|
20250107,155800,224421442960,6990,6990,6990,6990,0
|
|
20250107,155700,224421442960,6990,6990,6990,6990,0
|
|
20250107,155600,224421442960,6990,6990,6990,6990,0
|
|
20250107,155500,224421442960,6990,6990,6990,6990,0
|
|
20250107,155400,224421442960,6990,6990,6990,6990,0
|
|
20250107,155300,224421442960,6990,6990,6990,6990,0
|
|
20250107,155200,224421442960,6990,6990,6990,6990,0
|
|
20250107,155100,224421442960,6990,6990,6990,6990,0
|
|
20250107,155000,224421442960,6990,6990,6990,6990,0
|
|
20250107,154900,224421442960,6990,6990,6990,6990,0
|
|
20250107,154800,224421442960,6990,6990,6990,6990,0
|
|
20250107,154700,224421442960,6990,6990,6990,6990,0
|
|
20250107,154600,224421442960,6990,6990,6990,6990,194496
|
|
20250107,154500,224421442960,6990,6990,6990,6990,0
|
|
20250107,154400,224421442960,6990,6990,6990,6990,0
|
|
20250107,154300,224421442960,6990,6990,6990,6990,0
|
|
20250107,154200,224421442960,6990,6990,6990,6990,0
|
|
20250107,154100,224421442960,6990,6990,6990,6990,0
|
|
20250107,154000,224421442960,6990,6990,6990,6990,0
|
|
20250107,153900,224421442960,6990,6990,6990,6990,0
|
|
20250107,153800,224421442960,6990,6990,6990,6990,0
|
|
20250107,153700,224421442960,6990,6990,6990,6990,0
|
|
20250107,153600,224421442960,6990,6990,6990,6990,0
|
|
20250107,153500,224421442960,6990,6990,6990,6990,0
|
|
20250107,153400,224421442960,6990,6990,6990,6990,0
|
|
20250107,153300,224421442960,6990,6990,6990,6990,0
|
|
20250107,153200,224421442960,6990,6990,6990,6990,0
|
|
20250107,153100,224421442960,6990,6990,6990,6990,0
|
|
20250107,153000,224421442960,6990,6990,6990,6990,194496
|
|
20250107,152900,223061915920,7020,7020,7020,7020,0
|
|
20250107,152800,223061915920,7020,7020,7020,7020,0
|
|
20250107,152700,223061915920,7020,7020,7020,7020,0
|
|
20250107,152600,223061915920,7020,7020,7020,7020,0
|
|
20250107,152500,223061915920,7020,7020,7020,7020,0
|
|
20250107,152400,223061915920,7020,7020,7020,7020,0
|
|
20250107,152300,223061915920,7020,7020,7020,7020,0
|
|
20250107,152200,223061915920,7020,7020,7020,7020,0
|
|
20250107,152100,223061915920,7020,7020,7020,7020,0
|
|
20250107,152000,223061915920,7020,7020,7020,7020,0
|
|
20250107,151900,223061915920,7020,7050,7060,7010,106057
|
|
20250107,151800,222316071760,7060,7060,7070,7020,73146
|
|
20250107,151700,221800761890,7060,7080,7090,7060,27984
|
|
20250107,151600,221602809420,7070,7050,7100,7040,28478
|
|
20250107,151500,221401528440,7050,7090,7090,7050,61682
|
|
20250107,151400,220965710180,7090,7110,7130,7080,49014
|
|
20250107,151300,220617458790,7120,7120,7140,7110,65526
|
|
20250107,151200,220150719300,7110,7070,7120,7060,59109
|
|
20250107,151100,219731180810,7070,7060,7080,7040,30960
|
|
20250107,151000,219512646160,7060,7080,7090,7060,21819
|
|
20250107,150900,219358195120,7070,7090,7110,7060,26445
|
|
20250107,150800,219170879230,7090,7100,7100,7050,34911
|
|
20250107,150700,218924247670,7090,7080,7100,7040,30349
|
|
20250107,150600,218709742060,7080,7130,7130,7080,57313
|
|
20250107,150500,218302382300,7130,7050,7140,7050,86079
|
|
20250107,150400,217690541820,7060,7060,7090,7050,49293
|
|
20250107,150300,217341842970,7070,7070,7070,7040,44704
|
|
20250107,150200,217026111850,7070,7030,7070,7000,48800
|
|
20250107,150100,216682938840,7020,7030,7050,7020,29355
|
|
20250107,150000,216476405350,7030,6990,7050,6980,80633
|
|
20250107,145900,215910039730,6980,7030,7040,6950,187730
|
|
20250107,145800,214597746160,7030,7050,7060,7010,119911
|
|
20250107,145700,213755340090,7050,7110,7110,7050,49355
|
|
20250107,145600,213406532010,7100,7090,7110,7050,39720
|
|
20250107,145500,213125404090,7090,7110,7120,7050,60332
|
|
20250107,145400,212698320630,7110,7120,7130,7100,34080
|
|
20250107,145300,212455952380,7120,7150,7160,7120,29110
|
|
20250107,145200,212248261670,7150,7160,7170,7150,12760
|
|
20250107,145100,212156941080,7150,7180,7180,7130,44820
|
|
20250107,145000,211836335460,7180,7160,7210,7150,113765
|
|
20250107,144900,211019478730,7160,7120,7180,7100,46548
|
|
20250107,144800,210686497690,7110,7100,7120,7090,13361
|
|
20250107,144700,210591625580,7100,7130,7130,7100,15133
|
|
20250107,144600,210484041470,7120,7130,7160,7120,46123
|
|
20250107,144500,210154713380,7130,7060,7140,7050,65518
|
|
20250107,144400,209689117590,7060,7100,7100,7040,67496
|
|
20250107,144300,209212149420,7100,7110,7110,7070,59546
|
|
20250107,144200,208790157280,7110,7130,7130,7100,23356
|
|
20250107,144100,208623972200,7130,7130,7150,7100,37333
|
|
20250107,144000,208358154980,7120,7130,7160,7100,31936
|
|
20250107,143900,208130718550,7140,7080,7190,7080,100078
|
|
20250107,143800,207416294740,7090,7140,7140,7050,167331
|
|
20250107,143700,206229552480,7140,7140,7180,7130,29447
|
|
20250107,143600,206019180180,7140,7190,7200,7120,58141
|
|
20250107,143500,205603070900,7200,7210,7240,7190,25831
|
|
20250107,143400,205416765150,7210,7210,7250,7210,50721
|
|
20250107,143300,205050330510,7200,7160,7210,7130,47288
|
|
20250107,143200,204710976120,7170,7180,7180,7110,102270
|
|
20250107,143100,203980550120,7180,7210,7220,7170,28678
|
|
20250107,143000,203774140400,7220,7230,7230,7200,20481
|
|
20250107,142900,203626402700,7230,7230,7250,7220,26427
|
|
20250107,142800,203435090670,7240,7200,7260,7190,59682
|
|
20250107,142700,203003154880,7200,7180,7210,7160,26903
|
|
20250107,142600,202809879830,7170,7200,7240,7170,31125
|
|
20250107,142500,202585609610,7210,7230,7250,7160,68101
|
|
20250107,142400,202094389650,7240,7200,7240,7190,80083
|
|
20250107,142300,201516033710,7200,7110,7200,7080,140015
|
|
20250107,142200,200513000580,7110,7250,7260,7080,290974
|
|
20250107,142100,198432392800,7250,7300,7310,7250,60294
|
|
20250107,142000,197993804350,7300,7310,7320,7300,10927
|
|
20250107,141900,197913971430,7310,7320,7320,7300,9665
|
|
20250107,141800,197843315570,7310,7300,7320,7290,18487
|
|
20250107,141700,197708414120,7300,7300,7310,7290,13591
|
|
20250107,141600,197609287290,7300,7330,7340,7290,20507
|
|
20250107,141500,197459341940,7330,7290,7330,7270,52707
|
|
20250107,141400,197075641480,7300,7300,7340,7290,47332
|
|
20250107,141300,196729628870,7300,7370,7370,7290,56802
|
|
20250107,141200,196313747180,7370,7400,7400,7360,39084
|
|
20250107,141100,196025177670,7400,7380,7400,7340,64852
|
|
20250107,141000,195546686390,7370,7410,7410,7370,111312
|
|
20250107,140900,194723810440,7400,7290,7410,7290,109305
|
|
20250107,140800,193919271730,7290,7280,7300,7270,28677
|
|
20250107,140700,193710361880,7290,7280,7300,7280,22269
|
|
20250107,140600,193548058800,7280,7300,7300,7270,20215
|
|
20250107,140500,193400812220,7300,7270,7320,7260,31359
|
|
20250107,140400,193172141290,7270,7290,7300,7260,65205
|
|
20250107,140300,192697997590,7290,7320,7330,7280,47685
|
|
20250107,140200,192349656880,7320,7320,7330,7270,105240
|
|
20250107,140100,191582132220,7320,7340,7350,7310,40098
|
|
20250107,140000,191288289690,7340,7340,7350,7340,28126
|
|
20250107,135900,191081759310,7340,7370,7380,7310,89270
|
|
20250107,135800,190426138780,7370,7400,7400,7370,28296
|
|
20250107,135700,190217451370,7400,7360,7420,7360,44530
|
|
20250107,135600,189888324820,7370,7380,7390,7360,51659
|
|
20250107,135500,189507556760,7390,7410,7410,7350,115544
|
|
20250107,135400,188655052600,7400,7410,7460,7400,222787
|
|
20250107,135300,186998122220,7410,7410,7430,7380,87719
|
|
20250107,135200,186348774750,7420,7370,7440,7350,231961
|
|
20250107,135100,184631773250,7360,7370,7380,7350,118860
|
|
20250107,135000,183755783660,7370,7300,7370,7300,54086
|
|
20250107,134900,183358846400,7310,7350,7360,7290,59085
|
|
20250107,134800,182925701520,7350,7310,7370,7300,115000
|
|
20250107,134700,182080876210,7310,7280,7310,7250,78007
|
|
20250107,134600,181513785680,7280,7280,7290,7270,17761
|
|
20250107,134500,181384454030,7280,7290,7310,7270,43321
|
|
20250107,134400,181068745420,7280,7340,7340,7260,67368
|
|
20250107,134300,180577201560,7340,7360,7380,7320,116376
|
|
20250107,134200,179721604150,7360,7280,7360,7260,127021
|
|
20250107,134100,178790657270,7280,7290,7290,7240,46980
|
|
20250107,134000,178449463250,7290,7300,7300,7270,39358
|
|
20250107,133900,178162729420,7300,7280,7310,7280,27421
|
|
20250107,133800,177962557400,7290,7310,7310,7260,67564
|
|
20250107,133700,177470791420,7300,7310,7320,7300,45510
|
|
20250107,133600,177138163280,7310,7260,7330,7260,112413
|
|
20250107,133500,176316114410,7270,7300,7300,7260,66087
|
|
20250107,133400,175835004190,7290,7290,7310,7270,60868
|
|
20250107,133300,175391385510,7280,7270,7310,7260,117554
|
|
20250107,133200,174534128930,7270,7280,7310,7230,137891
|
|
20250107,133100,173531940650,7290,7310,7310,7220,323523
|
|
20250107,133000,171178497330,7310,7510,7540,7290,718146
|
|
20250107,132900,165890480240,7510,7480,7560,7450,373622
|
|
20250107,132800,163089332330,7470,7440,7490,7430,174320
|
|
20250107,132700,161788043080,7450,7450,7480,7390,166069
|
|
20250107,132600,160552092520,7460,7390,7460,7390,138186
|
|
20250107,132500,159526206290,7400,7400,7450,7370,161557
|
|
20250107,132400,158331342730,7390,7450,7490,7390,333050
|
|
20250107,132300,155848077850,7450,7380,7470,7370,211702
|
|
20250107,132200,154273522430,7380,7360,7400,7350,125752
|
|
20250107,132100,153346305160,7370,7430,7490,7360,360912
|
|
20250107,132000,150660750680,7430,7340,7470,7290,475136
|
|
20250107,131900,147143923560,7330,7320,7390,7310,194979
|
|
20250107,131800,145711820040,7320,7310,7370,7290,385333
|
|
20250107,131700,142885021920,7310,7280,7320,7240,223026
|
|
20250107,131600,141262467880,7280,7110,7300,7110,323530
|
|
20250107,131500,138930748450,7110,7050,7130,7030,90592
|
|
20250107,131400,138288196760,7060,7110,7110,7000,207470
|
|
20250107,131300,136827319140,7110,7120,7120,7100,21670
|
|
20250107,131200,136673335840,7110,7080,7120,7080,23163
|
|
20250107,131100,136508885220,7080,7150,7160,7080,57749
|
|
20250107,131000,136097296800,7150,7100,7170,7100,59259
|
|
20250107,130900,135673754540,7100,7120,7180,7090,59252
|
|
20250107,130800,135250728920,7120,7110,7120,7070,48093
|
|
20250107,130700,134909827960,7110,7100,7130,7090,55914
|
|
20250107,130600,134512050600,7090,7110,7130,7070,96937
|
|
20250107,130500,133824644420,7110,7170,7220,7090,146118
|
|
20250107,130400,132780593480,7170,7130,7170,7130,45637
|
|
20250107,130300,132454710650,7140,7160,7170,7110,42781
|
|
20250107,130200,132149602630,7170,7170,7190,7110,86259
|
|
20250107,130100,131533484930,7170,7200,7220,7130,112970
|
|
20250107,130000,130724059820,7210,7210,7230,7180,58667
|
|
20250107,125900,130300999080,7210,7270,7290,7170,138226
|
|
20250107,125800,129301289910,7280,7170,7300,7160,278693
|
|
20250107,125700,127281331950,7180,7180,7180,7110,113155
|
|
20250107,125600,126473034970,7180,7230,7250,7170,167664
|
|
20250107,125500,125263474180,7240,7120,7250,7110,313472
|
|
20250107,125400,123008808170,7120,7120,7130,7080,124950
|
|
20250107,125300,122120479900,7120,7060,7120,7050,122240
|
|
20250107,125200,121251752010,7060,7040,7110,7030,184052
|
|
20250107,125100,119949913520,7040,7100,7160,6990,391402
|
|
20250107,125000,117184013610,7060,7230,7240,7060,278417
|
|
20250107,124900,115193520310,7220,7240,7260,7200,95325
|
|
20250107,124800,114505065240,7250,7200,7280,7200,98946
|
|
20250107,124700,113788821650,7210,7250,7260,7190,197580
|
|
20250107,124600,112363271130,7250,7330,7360,7210,281531
|
|
20250107,124500,110316095890,7340,7340,7340,7300,74206
|
|
20250107,124400,109773152800,7330,7310,7420,7310,196929
|
|
20250107,124300,108320787490,7310,7310,7350,7290,87490
|
|
20250107,124200,107681201880,7300,7350,7360,7300,122570
|
|
20250107,124100,106784325320,7350,7410,7410,7320,90833
|
|
20250107,124000,106115192810,7410,7320,7410,7290,214322
|
|
20250107,123900,104537804170,7320,7370,7380,7280,120045
|
|
20250107,123800,103657530430,7360,7390,7420,7300,199533
|
|
20250107,123700,102187892300,7390,7280,7450,7260,332986
|
|
20250107,123600,99730063060,7290,7190,7310,7180,327643
|
|
20250107,123500,97348620370,7180,7350,7400,7180,376172
|
|
20250107,123400,94599844010,7340,7470,7530,7290,565855
|
|
20250107,123300,90418765340,7470,7310,7480,7260,557613
|
|
20250107,123200,86323488890,7300,7280,7320,7270,512404
|
|
20250107,123100,82587477490,7270,7270,7270,7270,0
|
|
20250107,123000,82587477490,7270,7110,7270,7110,277294
|
|
20250107,122900,80591117480,7110,6960,7150,6960,751377
|
|
20250107,122800,75300579820,6960,6910,6970,6860,431079
|
|
20250107,122700,72321507200,6910,6820,6920,6820,382396
|
|
20250107,122600,69691706610,6820,6810,6880,6780,280492
|
|
20250107,122500,67776473010,6820,6830,6890,6780,547064
|
|
20250107,122400,64028708490,6840,6720,6880,6700,690774
|
|
20250107,122300,59343024280,6720,6610,6730,6600,452442
|
|
20250107,122200,56330673340,6590,6590,6590,6590,0
|
|
20250107,122100,56330673340,6590,6550,6590,6540,190467
|
|
20250107,122000,55077763710,6550,6550,6570,6540,62164
|
|
20250107,121900,54670311800,6550,6570,6580,6530,103046
|
|
20250107,121800,53994185670,6570,6460,6580,6450,165303
|
|
20250107,121700,52911801080,6470,6480,6480,6440,52816
|
|
20250107,121600,52570870150,6470,6450,6500,6440,46192
|
|
20250107,121500,52271938600,6460,6510,6520,6430,97685
|
|
20250107,121400,51640259750,6520,6490,6530,6480,52052
|
|
20250107,121300,51301784730,6480,6510,6540,6470,74993
|
|
20250107,121200,50813944880,6510,6560,6570,6500,96525
|
|
20250107,121100,50183146680,6570,6490,6580,6480,161833
|
|
20250107,121000,49122656060,6490,6530,6550,6460,145612
|
|
20250107,120900,48176362780,6520,6520,6570,6510,228725
|
|
20250107,120800,46677738440,6530,6480,6540,6470,196606
|
|
20250107,120700,45394949390,6480,6470,6500,6420,103963
|
|
20250107,120600,44723081640,6470,6480,6530,6410,246917
|
|
20250107,120500,43120793950,6480,6520,6550,6460,442533
|
|
20250107,120400,40234817850,6520,6310,6520,6290,431009
|
|
20250107,120300,37460197830,6310,6160,6350,6150,90338
|
|
20250107,120200,36894342580,6160,6180,6200,6160,25169
|
|
20250107,120100,36738797120,6190,6250,6250,6170,71534
|
|
20250107,120000,36295761770,6240,6230,6250,6220,19702
|
|
20250107,115900,36172975640,6240,6280,6280,6220,76502
|
|
20250107,115800,35695422610,6280,6350,6350,6260,61024
|
|
20250107,115700,35311378580,6350,6370,6370,6290,80213
|
|
20250107,115600,34803876030,6370,6410,6420,6340,67183
|
|
20250107,115500,34375246940,6410,6430,6450,6390,136792
|
|
20250107,115400,33496018020,6420,6340,6430,6320,96313
|
|
20250107,115300,32880826850,6340,6390,6450,6320,148088
|
|
20250107,115200,31934083810,6390,6400,6450,6380,236122
|
|
20250107,115100,30418513540,6410,6270,6420,6270,320906
|
|
20250107,115000,28375588880,6260,6250,6270,6250,476
|
|
20250107,114900,28372607830,6260,6250,6280,6240,9653
|
|
20250107,114800,28312132720,6250,6250,6260,6240,2467
|
|
20250107,114700,28296719670,6260,6270,6270,6250,2404
|
|
20250107,114600,28281669700,6270,6250,6270,6250,1505
|
|
20250107,114500,28272247280,6250,6230,6260,6230,4453
|
|
20250107,114400,28244405230,6230,6240,6250,6220,3176
|
|
20250107,114300,28224594840,6230,6220,6240,6210,784
|
|
20250107,114200,28219715560,6220,6220,6230,6210,9182
|
|
20250107,114100,28162630160,6220,6240,6250,6220,2102
|
|
20250107,114000,28149535620,6230,6250,6270,6230,7845
|
|
20250107,113900,28100532100,6250,6250,6270,6230,10359
|
|
20250107,113800,28035809490,6260,6250,6280,6240,9784
|
|
20250107,113700,27974537450,6250,6260,6260,6240,5638
|
|
20250107,113600,27939304810,6260,6250,6260,6240,1446
|
|
20250107,113500,27930270000,6240,6220,6240,6220,2576
|
|
20250107,113400,27914215810,6230,6240,6240,6220,5114
|
|
20250107,113300,27882367370,6230,6240,6240,6230,650
|
|
20250107,113200,27878317840,6230,6240,6250,6230,2449
|
|
20250107,113100,27863042940,6240,6240,6250,6240,1050
|
|
20250107,113000,27856490610,6250,6250,6260,6240,2040
|
|
20250107,112900,27843740520,6260,6260,6260,6250,2155
|
|
20250107,112800,27830268590,6260,6240,6270,6240,8488
|
|
20250107,112700,27777132770,6250,6240,6250,6230,2036
|
|
20250107,112600,27764429990,6240,6240,6250,6240,446
|
|
20250107,112500,27761645430,6230,6220,6240,6210,9835
|
|
20250107,112400,27700394950,6220,6230,6230,6220,4193
|
|
20250107,112300,27674297990,6230,6230,6240,6230,1167
|
|
20250107,112200,27667018260,6230,6230,6230,6220,976
|
|
20250107,112100,27660943820,6230,6220,6240,6210,2396
|
|
20250107,112000,27646048730,6220,6230,6250,6210,9907
|
|
20250107,111900,27584375040,6230,6230,6230,6220,2548
|
|
20250107,111800,27568519410,6230,6210,6230,6210,3512
|
|
20250107,111700,27546656570,6220,6230,6230,6220,2661
|
|
20250107,111600,27530103160,6230,6230,6240,6210,1965
|
|
20250107,111500,27517890380,6230,6230,6240,6210,5554
|
|
20250107,111400,27483334350,6230,6220,6250,6220,1353
|
|
20250107,111300,27474905030,6220,6240,6250,6220,4153
|
|
20250107,111200,27449034890,6230,6260,6270,6230,5212
|
|
20250107,111100,27416470630,6270,6270,6280,6250,12403
|
|
20250107,111000,27338810360,6280,6250,6280,6250,7721
|
|
20250107,110900,27290379280,6250,6230,6260,6220,9683
|
|
20250107,110800,27229979580,6230,6250,6250,6230,5527
|
|
20250107,110700,27195474010,6250,6250,6260,6230,7185
|
|
20250107,110600,27150605690,6250,6240,6260,6230,4466
|
|
20250107,110500,27122709470,6250,6260,6270,6220,7781
|
|
20250107,110400,27074080420,6260,6250,6260,6240,3427
|
|
20250107,110300,27052660500,6250,6220,6250,6220,7730
|
|
20250107,110200,27004441470,6220,6210,6220,6200,3396
|
|
20250107,110100,26983376400,6210,6220,6230,6200,6152
|
|
20250107,110000,26945192280,6220,6240,6240,6210,4776
|
|
20250107,105900,26915499750,6220,6240,6240,6220,3308
|
|
20250107,105800,26894889880,6230,6200,6240,6200,4645
|
|
20250107,105700,26866007380,6230,6230,6240,6210,14090
|
|
20250107,105600,26778430720,6240,6210,6250,6190,7597
|
|
20250107,105500,26731181970,6210,6230,6240,6200,10876
|
|
20250107,105400,26663545540,6230,6250,6250,6230,3689
|
|
20250107,105300,26640532310,6250,6280,6280,6240,16899
|
|
20250107,105200,26534807730,6280,6240,6280,6240,9165
|
|
20250107,105100,26477387840,6250,6240,6250,6230,6305
|
|
20250107,105000,26438053950,6240,6250,6250,6220,10160
|
|
20250107,104900,26374759610,6250,6230,6250,6220,12736
|
|
20250107,104800,26295349540,6230,6260,6260,6210,28024
|
|
20250107,104700,26120702650,6260,6260,6290,6240,21656
|
|
20250107,104600,25984966110,6260,6280,6290,6240,21297
|
|
20250107,104500,25851582420,6280,6280,6310,6270,40676
|
|
20250107,104400,25595701510,6280,6270,6310,6230,76997
|
|
20250107,104300,25112430960,6270,6240,6280,6220,24110
|
|
20250107,104200,24961460540,6240,6270,6280,6220,24426
|
|
20250107,104100,24808622600,6280,6240,6300,6240,69409
|
|
20250107,104000,24373168930,6250,6210,6250,6200,26872
|
|
20250107,103900,24205667670,6210,6250,6250,6170,43261
|
|
20250107,103800,23937240710,6250,6150,6250,6140,38487
|
|
20250107,103700,23698383770,6150,6150,6160,6140,2956
|
|
20250107,103600,23680208800,6150,6160,6170,6130,8508
|
|
20250107,103500,23627845720,6140,6120,6160,6100,16063
|
|
20250107,103400,23529513710,6120,6120,6130,6100,8129
|
|
20250107,103300,23479835430,6120,6120,6120,6100,15467
|
|
20250107,103200,23385418920,6120,6150,6150,6120,5998
|
|
20250107,103100,23348640310,6150,6090,6150,6090,7865
|
|
20250107,103000,23300458020,6100,6110,6120,6080,41009
|
|
20250107,102900,23050292710,6110,6100,6130,6100,14806
|
|
20250107,102800,22959780350,6110,6110,6130,6100,20739
|
|
20250107,102700,22832858110,6110,6160,6160,6100,68153
|
|
20250107,102600,22415875940,6150,6130,6170,6130,11379
|
|
20250107,102500,22345949780,6140,6140,6160,6120,25072
|
|
20250107,102400,22192150500,6140,6190,6190,6120,54868
|
|
20250107,102300,21854444600,6190,6230,6230,6180,34899
|
|
20250107,102200,21637976970,6230,6220,6230,6180,67056
|
|
20250107,102100,21221955590,6210,6140,6220,6120,111437
|
|
20250107,102000,20533215840,6120,6150,6180,6050,179001
|
|
20250107,101900,19439384560,6140,6200,6230,6100,215498
|
|
20250107,101800,18113726420,6210,6380,6390,6160,283658
|
|
20250107,101700,16332935420,6380,6500,6520,6350,389550
|
|
20250107,101600,13827429950,6500,6540,6540,6430,434049
|
|
20250107,101500,11011137600,6530,6290,6560,6280,857472
|
|
20250107,101400,5497744590,6270,6150,6300,6140,222474
|
|
20250107,101300,4115092040,6150,6120,6180,6120,75069
|
|
20250107,101200,3653154530,6120,6110,6120,6080,11482
|
|
20250107,101100,3583019140,6110,6100,6110,6090,14263
|
|
20250107,101000,3495985080,6100,6100,6100,6070,3285
|
|
20250107,100900,3475981190,6100,6070,6100,6070,13431
|
|
20250107,100800,3394104560,6070,6080,6090,6070,1529
|
|
20250107,100700,3384808390,6080,6070,6090,6070,4152
|
|
20250107,100600,3359580950,6070,6040,6090,6040,4348
|
|
20250107,100500,3333167780,6040,6040,6060,6030,6452
|
|
20250107,100400,3294167370,6040,6060,6060,6040,215
|
|
20250107,100300,3292867630,6060,6040,6060,6030,2006
|
|
20250107,100200,3280750440,6040,6070,6070,6030,2951
|
|
20250107,100100,3262865830,6080,6040,6080,6030,8479
|
|
20250107,100000,3211515370,6040,6040,6050,6040,2591
|
|
20250107,095900,3195864720,6050,6060,6060,6040,4604
|
|
20250107,095800,3168024150,6070,6070,6070,6050,1719
|
|
20250107,095700,3157599910,6060,6080,6080,6060,4210
|
|
20250107,095600,3132038420,6080,6090,6090,6070,1856
|
|
20250107,095500,3120746830,6080,6120,6120,6080,3812
|
|
20250107,095400,3097516010,6120,6100,6120,6100,6918
|
|
20250107,095300,3055246200,6100,6100,6110,6090,6087
|
|
20250107,095200,3018090570,6110,6100,6120,6100,10999
|
|
20250107,095100,2950830510,6100,6110,6110,6090,3805
|
|
20250107,095000,2927610510,6110,6070,6110,6060,13203
|
|
20250107,094900,2847175540,6070,6070,6080,6060,1857
|
|
20250107,094800,2835905560,6070,6070,6080,6070,1494
|
|
20250107,094700,2826830030,6070,6080,6080,6060,1001
|
|
20250107,094600,2820753800,6080,6090,6090,6080,6403
|
|
20250107,094500,2781770660,6090,6070,6110,6060,14610
|
|
20250107,094400,2692780120,6070,6070,6070,6050,487
|
|
20250107,094300,2689829250,6060,6050,6070,6050,2084
|
|
20250107,094200,2677199570,6060,6060,6060,6040,2769
|
|
20250107,094100,2660448860,6060,6080,6080,6060,9613
|
|
20250107,094000,2602102950,6080,6070,6080,6070,5512
|
|
20250107,093900,2568607340,6070,6010,6070,6010,8042
|
|
20250107,093800,2519918090,6010,5990,6010,5990,1455
|
|
20250107,093700,2511189140,5990,5990,6000,5980,1229
|
|
20250107,093600,2503833400,5980,5990,5990,5980,3243
|
|
20250107,093500,2484422750,5990,6000,6000,5990,1529
|
|
20250107,093400,2475252260,6010,5990,6020,5990,1431
|
|
20250107,093300,2466667770,5990,5990,6020,5980,7694
|
|
20250107,093200,2420586160,5990,6010,6020,5990,10820
|
|
20250107,093100,2355679850,6010,6010,6030,6000,2151
|
|
20250107,093000,2342755770,6010,6030,6040,6000,9984
|
|
20250107,092900,2282725900,6040,6050,6050,6030,984
|
|
20250107,092800,2276785540,6050,6050,6050,6020,6791
|
|
20250107,092700,2235781410,6050,6040,6060,6040,3585
|
|
20250107,092600,2214104820,6040,6110,6110,6040,13828
|
|
20250107,092500,2130109580,6100,6090,6110,6090,6875
|
|
20250107,092400,2088175410,6090,6100,6110,6080,11989
|
|
20250107,092300,2015109150,6090,6090,6110,6090,12431
|
|
20250107,092200,1939248930,6090,6060,6090,6050,21994
|
|
20250107,092100,1805603810,6060,6080,6090,6060,18181
|
|
20250107,092000,1695106560,6080,6080,6100,6070,28937
|
|
20250107,091900,1519073870,6090,6050,6090,6040,23915
|
|
20250107,091800,1373912820,6030,5980,6050,5980,14506
|
|
20250107,091700,1286467500,5980,5990,6000,5980,5395
|
|
20250107,091600,1254187870,6000,6010,6010,5990,5669
|
|
20250107,091500,1220182140,6000,6010,6020,6000,2949
|
|
20250107,091400,1202464060,6000,6050,6050,6000,19487
|
|
20250107,091300,1085157300,6050,5980,6050,5980,20283
|
|
20250107,091200,963001710,5980,6000,6000,5970,5254
|
|
20250107,091100,931523860,6000,5940,6020,5940,12263
|
|
20250107,091000,858159620,5940,5970,5970,5940,3062
|
|
20250107,090900,839952500,5970,5960,5970,5940,5328
|
|
20250107,090800,808215280,5960,5920,5980,5900,13448
|
|
20250107,090700,728135130,5920,5900,5920,5880,11150
|
|
20250107,090600,662420160,5900,5930,5940,5900,6064
|
|
20250107,090500,626550760,5910,5930,5950,5910,5421
|
|
20250107,090400,594427580,5910,5910,5940,5890,12393
|
|
20250107,090300,521215480,5900,5940,5960,5900,10907
|
|
20250107,090200,456722850,5930,5930,6000,5930,12458
|
|
20250107,090100,382543520,5930,5860,6000,5860,15936
|
|
20250107,090000,288094920,5860,6000,6000,5850,44819
|