620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191700,5569752640,16080,16080,16080,16080,2022
|
|
20250108,191600,5569752640,16080,16080,16080,16080,0
|
|
20250108,191500,5569752640,16080,16080,16080,16080,0
|
|
20250108,191400,5569752640,16080,16080,16080,16080,0
|
|
20250108,191300,5569752640,16080,16080,16080,16080,0
|
|
20250108,191200,5569752640,16080,16080,16080,16080,0
|
|
20250108,191100,5569752640,16080,16080,16080,16080,0
|
|
20250108,191000,5569752640,16080,16080,16080,16080,0
|
|
20250108,190900,5569752640,16080,16080,16080,16080,0
|
|
20250108,190800,5569752640,16080,16080,16080,16080,0
|
|
20250108,190700,5569752640,16080,16080,16080,16080,0
|
|
20250108,190600,5569752640,16080,16080,16080,16080,0
|
|
20250108,190500,5569752640,16080,16080,16080,16080,0
|
|
20250108,190400,5569752640,16080,16080,16080,16080,0
|
|
20250108,190300,5569752640,16080,16080,16080,16080,0
|
|
20250108,190200,5569752640,16080,16080,16080,16080,0
|
|
20250108,190100,5569752640,16080,16080,16080,16080,0
|
|
20250108,190000,5569752640,16080,16080,16080,16080,0
|
|
20250108,185900,5569752640,16080,16080,16080,16080,0
|
|
20250108,185800,5569752640,16080,16080,16080,16080,0
|
|
20250108,185700,5569752640,16080,16080,16080,16080,0
|
|
20250108,185600,5569752640,16080,16080,16080,16080,0
|
|
20250108,185500,5569752640,16080,16080,16080,16080,0
|
|
20250108,185400,5569752640,16080,16080,16080,16080,0
|
|
20250108,185300,5569752640,16080,16080,16080,16080,0
|
|
20250108,185200,5569752640,16080,16080,16080,16080,0
|
|
20250108,185100,5569752640,16080,16080,16080,16080,0
|
|
20250108,185000,5569752640,16080,16080,16080,16080,0
|
|
20250108,184900,5569752640,16080,16080,16080,16080,0
|
|
20250108,184800,5569752640,16080,16080,16080,16080,0
|
|
20250108,184700,5569752640,16080,16080,16080,16080,2022
|
|
20250108,184600,5569752640,16080,16080,16080,16080,0
|
|
20250108,184500,5569752640,16080,16080,16080,16080,0
|
|
20250108,184400,5569752640,16080,16080,16080,16080,0
|
|
20250108,184300,5569752640,16080,16080,16080,16080,0
|
|
20250108,184200,5569752640,16080,16080,16080,16080,0
|
|
20250108,184100,5569752640,16080,16080,16080,16080,0
|
|
20250108,184000,5569752640,16080,16080,16080,16080,0
|
|
20250108,183900,5569752640,16080,16080,16080,16080,0
|
|
20250108,183800,5569752640,16080,16080,16080,16080,0
|
|
20250108,183700,5569752640,16080,16080,16080,16080,0
|
|
20250108,183600,5569752640,16080,16080,16080,16080,0
|
|
20250108,183500,5569752640,16080,16080,16080,16080,0
|
|
20250108,183400,5569752640,16080,16080,16080,16080,0
|
|
20250108,183300,5569752640,16080,16080,16080,16080,0
|
|
20250108,183200,5569752640,16080,16080,16080,16080,0
|
|
20250108,183100,5569752640,16080,16080,16080,16080,0
|
|
20250108,183000,5569752640,16080,16080,16080,16080,0
|
|
20250108,182900,5569752640,16080,16080,16080,16080,0
|
|
20250108,182800,5569752640,16080,16080,16080,16080,0
|
|
20250108,182700,5569752640,16080,16080,16080,16080,0
|
|
20250108,182600,5569752640,16080,16080,16080,16080,0
|
|
20250108,182500,5569752640,16080,16080,16080,16080,0
|
|
20250108,182400,5569752640,16080,16080,16080,16080,0
|
|
20250108,182300,5569752640,16080,16080,16080,16080,0
|
|
20250108,182200,5569752640,16080,16080,16080,16080,0
|
|
20250108,182100,5569752640,16080,16080,16080,16080,0
|
|
20250108,182000,5569752640,16080,16080,16080,16080,0
|
|
20250108,181900,5569752640,16080,16080,16080,16080,0
|
|
20250108,181800,5569752640,16080,16080,16080,16080,0
|
|
20250108,181700,5569752640,16080,16080,16080,16080,2022
|
|
20250108,181600,5569752640,16080,16080,16080,16080,0
|
|
20250108,181500,5569752640,16080,16080,16080,16080,0
|
|
20250108,181400,5569752640,16080,16080,16080,16080,0
|
|
20250108,181300,5569752640,16080,16080,16080,16080,0
|
|
20250108,181200,5569752640,16080,16080,16080,16080,0
|
|
20250108,181100,5569752640,16080,16080,16080,16080,0
|
|
20250108,181000,5569752640,16080,16080,16080,16080,0
|
|
20250108,180900,5569752640,16080,16080,16080,16080,0
|
|
20250108,180800,5569752640,16080,16080,16080,16080,0
|
|
20250108,180700,5569752640,16080,16080,16080,16080,0
|
|
20250108,180600,5569752640,16080,16080,16080,16080,0
|
|
20250108,180500,5569752640,16080,16080,16080,16080,0
|
|
20250108,180400,5569752640,16080,16080,16080,16080,0
|
|
20250108,180300,5569752640,16080,16080,16080,16080,0
|
|
20250108,180200,5569752640,16080,16080,16080,16080,0
|
|
20250108,180100,5569752640,16080,16080,16080,16080,0
|
|
20250108,180000,5569752640,16080,16080,16080,16080,0
|
|
20250108,175900,5569752640,16080,16080,16080,16080,0
|
|
20250108,175800,5569752640,16080,16080,16080,16080,0
|
|
20250108,175700,5569752640,16080,16080,16080,16080,0
|
|
20250108,175600,5569752640,16080,16080,16080,16080,0
|
|
20250108,175500,5569752640,16080,16080,16080,16080,0
|
|
20250108,175400,5569752640,16080,16080,16080,16080,0
|
|
20250108,175300,5569752640,16080,16080,16080,16080,0
|
|
20250108,175200,5569752640,16080,16080,16080,16080,0
|
|
20250108,175100,5569752640,16080,16080,16080,16080,0
|
|
20250108,175000,5569752640,16080,16080,16080,16080,0
|
|
20250108,174900,5569752640,16080,16080,16080,16080,0
|
|
20250108,174800,5569752640,16080,16080,16080,16080,0
|
|
20250108,174700,5569752640,16080,16080,16080,16080,2022
|
|
20250108,174600,5569752640,16080,16080,16080,16080,0
|
|
20250108,174500,5569752640,16080,16080,16080,16080,0
|
|
20250108,174400,5569752640,16080,16080,16080,16080,0
|
|
20250108,174300,5569752640,16080,16080,16080,16080,0
|
|
20250108,174200,5569752640,16080,16080,16080,16080,0
|
|
20250108,174100,5569752640,16080,16080,16080,16080,0
|
|
20250108,174000,5569752640,16080,16080,16080,16080,0
|
|
20250108,173900,5569752640,16080,16080,16080,16080,0
|
|
20250108,173800,5569752640,16080,16080,16080,16080,0
|
|
20250108,173700,5569752640,16080,16080,16080,16080,0
|
|
20250108,173600,5569752640,16080,16080,16080,16080,0
|
|
20250108,173500,5569752640,16080,16080,16080,16080,0
|
|
20250108,173400,5569752640,16080,16080,16080,16080,0
|
|
20250108,173300,5569752640,16080,16080,16080,16080,0
|
|
20250108,173200,5569752640,16080,16080,16080,16080,0
|
|
20250108,173100,5569752640,16080,16080,16080,16080,0
|
|
20250108,173000,5569752640,16080,16080,16080,16080,0
|
|
20250108,172900,5569752640,16080,16080,16080,16080,0
|
|
20250108,172800,5569752640,16080,16080,16080,16080,0
|
|
20250108,172700,5569752640,16080,16080,16080,16080,0
|
|
20250108,172600,5569752640,16080,16080,16080,16080,0
|
|
20250108,172500,5569752640,16080,16080,16080,16080,0
|
|
20250108,172400,5569752640,16080,16080,16080,16080,0
|
|
20250108,172300,5569752640,16080,16080,16080,16080,0
|
|
20250108,172200,5569752640,16080,16080,16080,16080,0
|
|
20250108,172100,5569752640,16080,16080,16080,16080,0
|
|
20250108,172000,5569752640,16080,16080,16080,16080,0
|
|
20250108,171900,5569752640,16080,16080,16080,16080,0
|
|
20250108,171800,5569752640,16080,16080,16080,16080,0
|
|
20250108,171700,5569752640,16080,16080,16080,16080,2022
|
|
20250108,171600,5569752640,16080,16080,16080,16080,0
|
|
20250108,171500,5569752640,16080,16080,16080,16080,0
|
|
20250108,171400,5569752640,16080,16080,16080,16080,0
|
|
20250108,171300,5569752640,16080,16080,16080,16080,0
|
|
20250108,171200,5569752640,16080,16080,16080,16080,0
|
|
20250108,171100,5569752640,16080,16080,16080,16080,0
|
|
20250108,171000,5569752640,16080,16080,16080,16080,0
|
|
20250108,170900,5569752640,16080,16080,16080,16080,0
|
|
20250108,170800,5569752640,16080,16080,16080,16080,0
|
|
20250108,170700,5569752640,16080,16080,16080,16080,0
|
|
20250108,170600,5569752640,16080,16080,16080,16080,0
|
|
20250108,170500,5569752640,16080,16080,16080,16080,0
|
|
20250108,170400,5569752640,16080,16080,16080,16080,0
|
|
20250108,170300,5569752640,16080,16080,16080,16080,0
|
|
20250108,170200,5569752640,16080,16080,16080,16080,0
|
|
20250108,170100,5569752640,16080,16080,16080,16080,0
|
|
20250108,170000,5569752640,16080,16080,16080,16080,0
|
|
20250108,165900,5569752640,16080,16080,16080,16080,0
|
|
20250108,165800,5569752640,16080,16080,16080,16080,0
|
|
20250108,165700,5569752640,16080,16080,16080,16080,0
|
|
20250108,165600,5569752640,16080,16080,16080,16080,0
|
|
20250108,165500,5569752640,16080,16080,16080,16080,0
|
|
20250108,165400,5569752640,16080,16080,16080,16080,0
|
|
20250108,165300,5569752640,16080,16080,16080,16080,0
|
|
20250108,165200,5569752640,16080,16080,16080,16080,0
|
|
20250108,165100,5569752640,16080,16080,16080,16080,0
|
|
20250108,165000,5569752640,16080,16080,16080,16080,0
|
|
20250108,164900,5569752640,16080,16080,16080,16080,0
|
|
20250108,164800,5569752640,16080,16080,16080,16080,0
|
|
20250108,164700,5569752640,16080,16080,16080,16080,2022
|
|
20250108,164600,5569752640,16080,16080,16080,16080,0
|
|
20250108,164500,5569752640,16080,16080,16080,16080,0
|
|
20250108,164400,5569752640,16080,16080,16080,16080,0
|
|
20250108,164300,5569752640,16080,16080,16080,16080,0
|
|
20250108,164200,5569752640,16080,16080,16080,16080,0
|
|
20250108,164100,5569752640,16080,16080,16080,16080,0
|
|
20250108,164000,5569752640,16080,16080,16080,16080,0
|
|
20250108,163900,5569752640,16080,16080,16080,16080,0
|
|
20250108,163800,5569752640,16080,16080,16080,16080,0
|
|
20250108,163700,5569752640,16080,16080,16080,16080,0
|
|
20250108,163600,5569752640,16080,16080,16080,16080,0
|
|
20250108,163500,5569752640,16080,16080,16080,16080,0
|
|
20250108,163400,5569752640,16080,16080,16080,16080,0
|
|
20250108,163300,5569752640,16080,16080,16080,16080,0
|
|
20250108,163200,5569752640,16080,16080,16080,16080,0
|
|
20250108,163100,5569752640,16080,16080,16080,16080,0
|
|
20250108,163000,5569752640,16080,16080,16080,16080,0
|
|
20250108,162900,5569752640,16080,16080,16080,16080,0
|
|
20250108,162800,5569752640,16080,16080,16080,16080,0
|
|
20250108,162700,5569752640,16080,16080,16080,16080,0
|
|
20250108,162600,5569752640,16080,16080,16080,16080,0
|
|
20250108,162500,5569752640,16080,16080,16080,16080,0
|
|
20250108,162400,5569752640,16080,16080,16080,16080,0
|
|
20250108,162300,5569752640,16080,16080,16080,16080,0
|
|
20250108,162200,5569752640,16080,16080,16080,16080,0
|
|
20250108,162100,5569752640,16080,16080,16080,16080,0
|
|
20250108,162000,5569752640,16080,16080,16080,16080,0
|
|
20250108,161900,5569752640,16080,16080,16080,16080,0
|
|
20250108,161800,5569752640,16080,16080,16080,16080,0
|
|
20250108,161700,5569752640,16080,16080,16080,16080,2022
|
|
20250108,161600,5569752640,16080,16080,16080,16080,0
|
|
20250108,161500,5569752640,16080,16080,16080,16080,0
|
|
20250108,161400,5569752640,16080,16080,16080,16080,0
|
|
20250108,161300,5569752640,16080,16080,16080,16080,0
|
|
20250108,161200,5569752640,16080,16080,16080,16080,0
|
|
20250108,161100,5569752640,16080,16080,16080,16080,0
|
|
20250108,161000,5569752640,16080,16080,16080,16080,0
|
|
20250108,160900,5569752640,16080,16080,16080,16080,0
|
|
20250108,160800,5569752640,16080,16080,16080,16080,0
|
|
20250108,160700,5569752640,16080,16080,16080,16080,0
|
|
20250108,160600,5569752640,16080,16080,16080,16080,0
|
|
20250108,160500,5569752640,16080,16080,16080,16080,0
|
|
20250108,160400,5569752640,16080,16080,16080,16080,0
|
|
20250108,160300,5569752640,16080,16080,16080,16080,0
|
|
20250108,160200,5569752640,16080,16080,16080,16080,0
|
|
20250108,160100,5569752640,16080,16080,16080,16080,0
|
|
20250108,160000,5569752640,16080,16080,16080,16080,0
|
|
20250108,155900,5569752640,16080,16080,16080,16080,0
|
|
20250108,155800,5569752640,16080,16080,16080,16080,0
|
|
20250108,155700,5569752640,16080,16080,16080,16080,0
|
|
20250108,155600,5569752640,16080,16080,16080,16080,0
|
|
20250108,155500,5569752640,16080,16080,16080,16080,0
|
|
20250108,155400,5569752640,16080,16080,16080,16080,0
|
|
20250108,155300,5569752640,16080,16080,16080,16080,0
|
|
20250108,155200,5569752640,16080,16080,16080,16080,0
|
|
20250108,155100,5569752640,16080,16080,16080,16080,0
|
|
20250108,155000,5569752640,16080,16080,16080,16080,0
|
|
20250108,154900,5569752640,16080,16080,16080,16080,0
|
|
20250108,154800,5569752640,16080,16080,16080,16080,0
|
|
20250108,154700,5569752640,16080,16080,16080,16080,2022
|
|
20250108,154600,5569752640,16080,16080,16080,16080,0
|
|
20250108,154500,5569752640,16080,16080,16080,16080,0
|
|
20250108,154400,5569752640,16080,16080,16080,16080,0
|
|
20250108,154300,5569752640,16080,16080,16080,16080,0
|
|
20250108,154200,5569752640,16080,16080,16080,16080,0
|
|
20250108,154100,5569752640,16080,16080,16080,16080,0
|
|
20250108,154000,5569752640,16080,16080,16080,16080,0
|
|
20250108,153900,5569752640,16080,16080,16080,16080,0
|
|
20250108,153800,5569752640,16080,16080,16080,16080,0
|
|
20250108,153700,5569752640,16080,16080,16080,16080,0
|
|
20250108,153600,5569752640,16080,16080,16080,16080,0
|
|
20250108,153500,5569752640,16080,16080,16080,16080,0
|
|
20250108,153400,5569752640,16080,16080,16080,16080,0
|
|
20250108,153300,5569752640,16080,16080,16080,16080,0
|
|
20250108,153200,5569752640,16080,16080,16080,16080,0
|
|
20250108,153100,5569752640,16080,16080,16080,16080,0
|
|
20250108,153000,5569752640,16080,16080,16080,16080,2022
|
|
20250108,152900,5537238880,16040,16040,16040,16040,0
|
|
20250108,152800,5537238880,16040,16040,16040,16040,0
|
|
20250108,152700,5537238880,16040,16040,16040,16040,0
|
|
20250108,152600,5537238880,16040,16040,16040,16040,0
|
|
20250108,152500,5537238880,16040,16040,16040,16040,0
|
|
20250108,152400,5537238880,16040,16040,16040,16040,0
|
|
20250108,152300,5537238880,16040,16040,16040,16040,0
|
|
20250108,152200,5537238880,16040,16040,16040,16040,0
|
|
20250108,152100,5537238880,16040,16040,16040,16040,0
|
|
20250108,152000,5537238880,16040,16040,16040,16040,0
|
|
20250108,151900,5537238880,16040,16060,16060,16030,1009
|
|
20250108,151800,5521040510,16060,16070,16070,16060,338
|
|
20250108,151700,5515610740,16060,16070,16080,16060,1504
|
|
20250108,151600,5491441050,16070,16070,16080,16070,179
|
|
20250108,151500,5488564240,16080,16090,16090,16070,485
|
|
20250108,151400,5480768040,16090,16090,16100,16080,1102
|
|
20250108,151300,5463036470,16090,16090,16100,16090,236
|
|
20250108,151200,5459237990,16090,16100,16120,16090,786
|
|
20250108,151100,5446576470,16100,16100,16110,16100,411
|
|
20250108,151000,5439956440,16100,16110,16110,16100,490
|
|
20250108,150900,5432064180,16110,16120,16120,16100,412
|
|
20250108,150800,5425425740,16110,16100,16120,16100,896
|
|
20250108,150700,5410990650,16100,16100,16120,16090,3701
|
|
20250108,150600,5351389850,16100,16070,16100,16070,2450
|
|
20250108,150500,5311984280,16070,16050,16080,16050,2291
|
|
20250108,150400,5275178720,16060,16050,16060,16050,255
|
|
20250108,150300,5271084580,16050,16050,16060,16050,28
|
|
20250108,150200,5270635110,16060,16060,16060,16050,200
|
|
20250108,150100,5267423800,16070,16030,16070,16010,4046
|
|
20250108,150000,5202497070,16030,16020,16030,16010,1148
|
|
20250108,145900,5184100510,16020,16010,16020,16000,908
|
|
20250108,145800,5169566340,16010,16010,16020,16010,224
|
|
20250108,145700,5165979740,16010,16010,16020,16010,652
|
|
20250108,145600,5155536830,16020,16020,16020,16010,1143
|
|
20250108,145500,5137228850,16010,16010,16020,16010,1185
|
|
20250108,145400,5118255870,16020,16010,16020,16010,472
|
|
20250108,145300,5110697030,16010,16020,16020,16010,835
|
|
20250108,145200,5097328490,16010,16020,16020,16010,192
|
|
20250108,145100,5094254500,16010,16010,16020,16010,362
|
|
20250108,145000,5088458640,16020,16020,16030,16020,89
|
|
20250108,144900,5087032850,16030,16020,16030,16010,844
|
|
20250108,144800,5073511830,16010,16020,16030,16010,1361
|
|
20250108,144700,5051708070,16030,16010,16040,16010,568
|
|
20250108,144600,5042608540,16030,16020,16040,16010,735
|
|
20250108,144500,5030827690,16010,16030,16030,16010,309
|
|
20250108,144400,5025877510,16030,15970,16030,15970,3497
|
|
20250108,144300,4969882170,16000,15970,16000,15960,5444
|
|
20250108,144200,4882811290,15980,15990,16000,15980,589
|
|
20250108,144100,4873394970,15990,16000,16010,15990,657
|
|
20250108,144000,4862884590,16000,15990,16000,15990,455
|
|
20250108,143900,4855605950,16000,15960,16000,15960,1295
|
|
20250108,143800,4834930140,15960,15970,15970,15960,587
|
|
20250108,143700,4825561440,15970,15970,15970,15960,298
|
|
20250108,143600,4820803700,15960,15960,15970,15940,2242
|
|
20250108,143500,4785032200,15950,15960,15960,15950,294
|
|
20250108,143400,4780342780,15950,15950,15960,15950,309
|
|
20250108,143300,4775414060,15960,15960,15960,15950,179
|
|
20250108,143200,4772558760,15960,15950,15970,15950,1328
|
|
20250108,143100,4751376830,15950,15960,15970,15950,341
|
|
20250108,143000,4745935330,15960,15960,15970,15960,512
|
|
20250108,142900,4737763750,15970,15960,15970,15960,281
|
|
20250108,142800,4733278800,15960,15970,15980,15960,490
|
|
20250108,142700,4725455220,15970,15980,15980,15970,439
|
|
20250108,142600,4718444310,15970,15990,15990,15970,441
|
|
20250108,142500,4711400710,15980,15990,16000,15980,574
|
|
20250108,142400,4702224670,16000,15990,16000,15990,191
|
|
20250108,142300,4699169940,15990,16000,16000,15990,210
|
|
20250108,142200,4695811920,15990,15980,16000,15970,384
|
|
20250108,142100,4689672000,15990,16000,16000,15980,317
|
|
20250108,142000,4684602740,15970,15980,16000,15970,718
|
|
20250108,141900,4673119930,15960,15970,15980,15960,508
|
|
20250108,141800,4665007080,15950,15960,15970,15950,340
|
|
20250108,141700,4659580710,15970,15940,15970,15930,753
|
|
20250108,141600,4647566160,15950,15940,15950,15930,261
|
|
20250108,141500,4643407780,15930,15940,15940,15920,315
|
|
20250108,141400,4638390870,15930,15920,15930,15920,498
|
|
20250108,141300,4630459660,15920,15950,15950,15920,419
|
|
20250108,141200,4623783680,15950,15920,15950,15920,1030
|
|
20250108,141100,4607375750,15920,15920,15930,15920,224
|
|
20250108,141000,4603809550,15920,15920,15930,15910,2252
|
|
20250108,140900,4567957340,15910,15910,15920,15900,196
|
|
20250108,140800,4564839640,15920,15920,15920,15910,365
|
|
20250108,140700,4559032470,15920,15910,15920,15910,296
|
|
20250108,140600,4554322030,15910,15910,15920,15910,322
|
|
20250108,140500,4549198730,15920,15890,15920,15890,866
|
|
20250108,140400,4535428370,15890,15910,15910,15890,606
|
|
20250108,140300,4525795130,15910,15900,15910,15900,332
|
|
20250108,140200,4520513200,15910,15910,15910,15900,322
|
|
20250108,140100,4515392180,15910,15900,15910,15890,255
|
|
20250108,140000,4511337170,15900,15920,15930,15890,4745
|
|
20250108,135900,4435849390,15920,15940,15940,15920,2230
|
|
20250108,135800,4400313980,15940,15940,15940,15930,365
|
|
20250108,135700,4394496970,15940,15950,15950,15930,297
|
|
20250108,135600,4389762770,15940,15950,15950,15930,2912
|
|
20250108,135500,4343342970,15950,15960,15970,15940,567
|
|
20250108,135400,4334296310,15960,15960,15970,15960,419
|
|
20250108,135300,4327608960,15960,15970,15970,15950,173
|
|
20250108,135200,4324847220,15980,15980,15980,15960,250
|
|
20250108,135100,4320855610,15970,15970,15980,15960,414
|
|
20250108,135000,4314243850,15960,15960,15960,15940,1269
|
|
20250108,134900,4293997500,15960,15950,15960,15940,268
|
|
20250108,134800,4289720380,15960,15960,15960,15930,2525
|
|
20250108,134700,4249469560,15960,15940,15960,15930,1116
|
|
20250108,134600,4231675990,15930,15950,15950,15920,420
|
|
20250108,134500,4224985050,15960,15960,15970,15960,169
|
|
20250108,134400,4222287730,15970,15960,15970,15960,142
|
|
20250108,134300,4220021340,15950,15940,15950,15930,515
|
|
20250108,134200,4211811770,15950,15940,15950,15930,329
|
|
20250108,134100,4206565810,15930,15950,15950,15930,1766
|
|
20250108,134000,4178418340,15950,15960,15970,15940,348
|
|
20250108,133900,4172865340,15960,15960,15970,15960,407
|
|
20250108,133800,4166368770,15960,15970,15990,15960,1828
|
|
20250108,133700,4137182060,15970,15990,15990,15970,1187
|
|
20250108,133600,4118220760,15990,15990,16000,15990,240
|
|
20250108,133500,4114382570,15990,15980,15990,15980,590
|
|
20250108,133400,4104951420,15980,15990,15990,15980,295
|
|
20250108,133300,4100236750,15980,16010,16010,15980,434
|
|
20250108,133200,4093293760,16000,16000,16010,16000,314
|
|
20250108,133100,4088269550,16000,15990,16010,15990,1104
|
|
20250108,133000,4070610670,16000,15990,16000,15990,233
|
|
20250108,132900,4066884500,16000,16000,16000,15990,276
|
|
20250108,132800,4062470300,15990,15980,16010,15980,545
|
|
20250108,132700,4053752340,15980,15980,15990,15970,359
|
|
20250108,132600,4048015490,15980,15990,15990,15980,408
|
|
20250108,132500,4041494900,15990,15980,16000,15980,267
|
|
20250108,132400,4037225530,15980,16000,16020,15970,1021
|
|
20250108,132300,4020895000,16000,16040,16040,16000,1084
|
|
20250108,132200,4003530380,16030,16030,16040,16020,884
|
|
20250108,132100,3989362070,16040,16070,16070,16030,801
|
|
20250108,132000,3976508050,16070,16060,16070,16060,441
|
|
20250108,131900,3969425510,16060,16060,16070,16060,178
|
|
20250108,131800,3966566770,16060,16070,16070,16060,393
|
|
20250108,131700,3960252730,16060,16070,16070,16060,132
|
|
20250108,131600,3958132750,16060,16060,16070,16050,280
|
|
20250108,131500,3953636080,16060,16090,16090,16060,709
|
|
20250108,131400,3942238540,16080,16090,16090,16080,114
|
|
20250108,131300,3940404340,16090,16090,16090,16080,56
|
|
20250108,131200,3939503430,16080,16080,16090,16080,32
|
|
20250108,131100,3938988680,16080,16080,16090,16080,95
|
|
20250108,131000,3937460900,16080,16100,16100,16080,1476
|
|
20250108,130900,3913712050,16100,16060,16110,16060,5744
|
|
20250108,130800,3821305570,16060,16050,16070,16050,2036
|
|
20250108,130700,3788616470,16050,16050,16060,16050,552
|
|
20250108,130600,3779755980,16040,16040,16060,16040,1555
|
|
20250108,130500,3754793050,16050,16060,16060,16040,34
|
|
20250108,130400,3754247370,16060,16050,16060,16040,353
|
|
20250108,130300,3748582490,16050,16040,16060,16040,315
|
|
20250108,130200,3743526760,16050,16060,16060,16030,3425
|
|
20250108,130100,3688564490,16060,16030,16060,16030,1118
|
|
20250108,130000,3670617500,16040,16020,16040,16010,756
|
|
20250108,125900,3658498130,16010,16010,16010,16010,354
|
|
20250108,125800,3652830590,16010,16010,16010,16000,232
|
|
20250108,125700,3649117430,16010,15970,16010,15970,3109
|
|
20250108,125600,3599395320,15960,15960,15980,15960,1108
|
|
20250108,125500,3581704490,15960,15920,15960,15920,1709
|
|
20250108,125400,3554466400,15930,15940,15940,15930,214
|
|
20250108,125300,3551056060,15940,15940,15940,15930,119
|
|
20250108,125200,3549159330,15940,15940,15940,15930,950
|
|
20250108,125100,3534016750,15940,15930,15940,15930,6
|
|
20250108,125000,3533921120,15940,15950,15950,15940,93
|
|
20250108,124900,3532438680,15950,15950,15950,15940,78
|
|
20250108,124800,3531194950,15950,15960,15960,15940,29
|
|
20250108,124700,3530732410,15960,15970,15970,15960,38
|
|
20250108,124600,3530125610,15960,15950,15960,15950,85
|
|
20250108,124500,3528769080,15960,15950,15960,15950,52
|
|
20250108,124400,3527939550,15940,15960,15970,15940,647
|
|
20250108,124300,3517618590,15950,15930,15950,15930,571
|
|
20250108,124200,3508516670,15930,15920,15930,15900,281
|
|
20250108,124100,3504043250,15920,15920,15920,15920,204
|
|
20250108,124000,3500795570,15920,15880,15920,15880,1085
|
|
20250108,123900,3483544560,15890,15890,15890,15880,55
|
|
20250108,123800,3482671120,15890,15900,15900,15890,65
|
|
20250108,123700,3481638200,15900,15890,15900,15890,987
|
|
20250108,123600,3465954760,15890,15880,15890,15880,12
|
|
20250108,123500,3465764160,15890,15880,15890,15880,19
|
|
20250108,123400,3465462350,15890,15880,15890,15880,18
|
|
20250108,123300,3465176430,15890,15900,15900,15890,275
|
|
20250108,123200,3460806130,15900,15900,15900,15890,14
|
|
20250108,123100,3460583560,15890,15890,15900,15890,696
|
|
20250108,123000,3449520840,15900,15890,15900,15890,21
|
|
20250108,122900,3449187050,15900,15900,15900,15890,5
|
|
20250108,122800,3449107570,15900,15900,15900,15900,22
|
|
20250108,122700,3448757770,15900,15900,15900,15890,82
|
|
20250108,122600,3447454670,15900,15890,15900,15890,11
|
|
20250108,122500,3447279850,15900,15900,15900,15900,9
|
|
20250108,122400,3447136750,15900,15900,15900,15890,93
|
|
20250108,122300,3445658180,15900,15900,15900,15890,1653
|
|
20250108,122200,3419389700,15910,15940,15940,15910,2583
|
|
20250108,122100,3378264310,15940,15940,15940,15930,316
|
|
20250108,122000,3373229690,15930,15910,15940,15910,654
|
|
20250108,121900,3362817070,15910,15900,15910,15900,1363
|
|
20250108,121800,3341144330,15900,15880,15900,15870,1260
|
|
20250108,121700,3321137160,15890,15890,15890,15890,9
|
|
20250108,121600,3320994150,15890,15880,15890,15870,38
|
|
20250108,121500,3320390810,15880,15890,15890,15880,211
|
|
20250108,121400,3317039990,15890,15890,15890,15890,4
|
|
20250108,121300,3316976430,15890,15880,15890,15880,13
|
|
20250108,121200,3316769930,15890,15880,15890,15880,9
|
|
20250108,121100,3316626970,15890,15890,15890,15890,12
|
|
20250108,121000,3316436290,15890,15880,15890,15880,20
|
|
20250108,120900,3316118530,15890,15880,15890,15870,1431
|
|
20250108,120800,3293407910,15870,15900,15900,15870,285
|
|
20250108,120700,3288883490,15900,15900,15900,15900,7
|
|
20250108,120600,3288772190,15900,15900,15900,15890,113
|
|
20250108,120500,3286975520,15890,15920,15920,15890,410
|
|
20250108,120400,3280456690,15910,15920,15920,15910,592
|
|
20250108,120300,3271037420,15920,15910,15920,15910,13
|
|
20250108,120200,3270830490,15920,15920,15920,15910,9
|
|
20250108,120100,3270687280,15920,15920,15920,15920,8
|
|
20250108,120000,3270559920,15920,15920,15930,15900,67
|
|
20250108,115900,3269493870,15920,15930,15930,15920,80
|
|
20250108,115800,3268219550,15920,15940,15940,15910,263
|
|
20250108,115700,3264032310,15940,15940,15960,15940,736
|
|
20250108,115600,3252295310,15940,15930,15940,15930,412
|
|
20250108,115500,3245732130,15930,15900,15930,15900,1245
|
|
20250108,115400,3225915490,15910,15920,15920,15900,745
|
|
20250108,115300,3214062540,15910,15920,15920,15910,47
|
|
20250108,115200,3213314490,15920,15910,15920,15910,452
|
|
20250108,115100,3206123140,15910,15900,15910,15900,87
|
|
20250108,115000,3204739050,15910,15910,15910,15900,234
|
|
20250108,114900,3201016150,15910,15910,15910,15910,205
|
|
20250108,114800,3197754600,15900,15890,15910,15880,490
|
|
20250108,114700,3189964450,15900,15890,15900,15880,342
|
|
20250108,114600,3184531710,15900,15890,15900,15880,222
|
|
20250108,114500,3181004250,15890,15890,15890,15880,4
|
|
20250108,114400,3180940700,15890,15870,15890,15870,291
|
|
20250108,114300,3176322090,15860,15870,15870,15860,976
|
|
20250108,114200,3160842680,15870,15870,15870,15860,28
|
|
20250108,114100,3160398350,15870,15870,15870,15870,112
|
|
20250108,114000,3158620910,15870,15860,15870,15860,67
|
|
20250108,113900,3157558220,15870,15870,15870,15870,482
|
|
20250108,113800,3149908880,15880,15880,15880,15880,77
|
|
20250108,113700,3148686120,15870,15880,15880,15870,220
|
|
20250108,113600,3145193140,15880,15880,15880,15870,138
|
|
20250108,113500,3143002220,15880,15870,15880,15860,217
|
|
20250108,113400,3139559500,15880,15890,15890,15870,1332
|
|
20250108,113300,3118412980,15890,15890,15890,15880,38
|
|
20250108,113200,3117809430,15890,15900,15900,15890,98
|
|
20250108,113100,3116252190,15900,15900,15910,15890,535
|
|
20250108,113000,3107747420,15910,15890,15910,15880,12
|
|
20250108,112900,3107556660,15900,15900,15910,15890,237
|
|
20250108,112800,3103788390,15900,15910,15920,15900,39
|
|
20250108,112700,3103168180,15900,15910,15920,15900,150
|
|
20250108,112600,3100782540,15920,15940,15940,15920,1606
|
|
20250108,112500,3075198020,15940,15920,15960,15920,7312
|
|
20250108,112400,2958714660,15920,15900,15920,15900,2980
|
|
20250108,112300,2911274390,15900,15890,15900,15890,152
|
|
20250108,112200,2908857610,15870,15890,15890,15870,774
|
|
20250108,112100,2896564150,15890,15900,15900,15880,176
|
|
20250108,112000,2893768000,15900,15890,15900,15890,13
|
|
20250108,111900,2893561340,15900,15900,15900,15890,467
|
|
20250108,111800,2886136250,15900,15880,15900,15880,109
|
|
20250108,111700,2884404910,15870,15870,15880,15870,26
|
|
20250108,111600,2883992140,15870,15870,15870,15870,56
|
|
20250108,111500,2883103420,15860,15860,15860,15850,157
|
|
20250108,111400,2880613650,15850,15870,15870,15850,145
|
|
20250108,111300,2878314850,15870,15890,15890,15860,3732
|
|
20250108,111200,2819053450,15900,15900,15900,15890,125
|
|
20250108,111100,2817066710,15900,15900,15900,15890,58
|
|
20250108,111000,2816144620,15900,15870,15900,15870,423
|
|
20250108,110900,2809426850,15880,15870,15880,15860,230
|
|
20250108,110800,2805777930,15870,15870,15870,15860,250
|
|
20250108,110700,2801811440,15870,15880,15880,15870,191
|
|
20250108,110600,2798780060,15880,15880,15880,15870,87
|
|
20250108,110500,2797399250,15870,15880,15880,15870,46
|
|
20250108,110400,2796669020,15870,15860,15870,15860,205
|
|
20250108,110300,2793417570,15860,15850,15860,15840,573
|
|
20250108,110200,2784339820,15850,15860,15860,15840,461
|
|
20250108,110100,2777032110,15850,15840,15860,15830,810
|
|
20250108,110000,2764193450,15840,15840,15840,15830,35
|
|
20250108,105900,2763639320,15840,15840,15840,15840,218
|
|
20250108,105800,2760186200,15840,15830,15840,15820,137
|
|
20250108,105700,2758018830,15840,15840,15850,15830,1294
|
|
20250108,105600,2737529050,15840,15840,15850,15840,172
|
|
20250108,105500,2734804530,15840,15850,15850,15840,22
|
|
20250108,105400,2734455910,15850,15850,15850,15840,70
|
|
20250108,105300,2733346440,15850,15840,15850,15840,982
|
|
20250108,105200,2717789470,15850,15850,15850,15840,596
|
|
20250108,105100,2708342980,15860,15850,15860,15840,218
|
|
20250108,105000,2704887690,15840,15840,15840,15820,160
|
|
20250108,104900,2702354250,15840,15830,15840,15830,109
|
|
20250108,104800,2700627720,15820,15810,15820,15790,197
|
|
20250108,104700,2697514090,15810,15800,15810,15790,38
|
|
20250108,104600,2696913850,15810,15830,15840,15800,1486
|
|
20250108,104500,2673412460,15840,15850,15850,15840,675
|
|
20250108,104400,2662719440,15850,15860,15860,15850,29
|
|
20250108,104300,2662259680,15860,15870,15920,15850,634
|
|
20250108,104200,2652206470,15870,15860,15870,15850,65
|
|
20250108,104100,2651175550,15850,15860,15860,15850,23
|
|
20250108,104000,2650810950,15850,15870,15870,15850,17
|
|
20250108,103900,2650541450,15860,15890,15900,15860,143
|
|
20250108,103800,2648271000,15880,15860,15880,15860,121
|
|
20250108,103700,2646350440,15870,15850,15880,15850,970
|
|
20250108,103600,2630953220,15840,15830,15840,15810,231
|
|
20250108,103500,2627295750,15820,15810,15820,15810,361
|
|
20250108,103400,2621588330,15810,15830,15840,15810,645
|
|
20250108,103300,2611381410,15820,15830,15830,15820,71
|
|
20250108,103200,2610258030,15830,15800,15830,15800,230
|
|
20250108,103100,2606620590,15800,15830,15830,15800,2323
|
|
20250108,103000,2569910780,15830,15830,15830,15810,258
|
|
20250108,102900,2565829230,15830,15850,15860,15830,785
|
|
20250108,102800,2553397050,15850,15840,15850,15840,265
|
|
20250108,102700,2549198400,15840,15840,15840,15830,75
|
|
20250108,102600,2548010530,15830,15870,15870,15830,607
|
|
20250108,102500,2538398250,15850,15870,15880,15850,1683
|
|
20250108,102400,2511714320,15880,15870,15880,15860,1539
|
|
20250108,102300,2487293980,15880,15940,15940,15880,2579
|
|
20250108,102200,2446298300,15940,15940,15940,15920,230
|
|
20250108,102100,2442635240,15920,15920,15920,15910,1037
|
|
20250108,102000,2426126230,15920,15910,15920,15910,10
|
|
20250108,101900,2425967070,15910,15920,15920,15910,181
|
|
20250108,101800,2423086650,15920,15910,15920,15900,441
|
|
20250108,101700,2416067370,15910,15920,15920,15900,160
|
|
20250108,101600,2413522750,15920,15950,15970,15910,1430
|
|
20250108,101500,2390726020,15950,15940,15950,15930,219
|
|
20250108,101400,2387236950,15940,15910,15940,15900,990
|
|
20250108,101300,2371478640,15910,15910,15910,15910,217
|
|
20250108,101200,2368026170,15920,15950,15960,15920,655
|
|
20250108,101100,2357589000,15950,15960,15960,15950,327
|
|
20250108,101000,2352372150,15950,15950,15960,15950,678
|
|
20250108,100900,2341554900,15950,15950,15960,15950,343
|
|
20250108,100800,2336082900,15950,15950,15970,15950,206
|
|
20250108,100700,2332796220,15950,15930,15970,15930,1275
|
|
20250108,100600,2312458820,15930,15950,15950,15930,545
|
|
20250108,100500,2303770800,15950,15930,15950,15930,637
|
|
20250108,100400,2293619650,15930,15890,15950,15890,2734
|
|
20250108,100300,2250106370,15900,15900,15900,15890,8
|
|
20250108,100200,2249979220,15900,15900,15910,15880,465
|
|
20250108,100100,2242589250,15900,15880,15900,15880,14
|
|
20250108,100000,2242366860,15900,15850,15900,15850,770
|
|
20250108,095900,2230139740,15860,15860,15860,15850,630
|
|
20250108,095800,2220149900,15860,15870,15870,15860,65
|
|
20250108,095700,2219118990,15860,15850,15870,15800,1793
|
|
20250108,095600,2190729780,15870,15910,15910,15860,1232
|
|
20250108,095500,2171172860,15920,15900,15920,15890,438
|
|
20250108,095400,2164209340,15900,15910,15910,15890,255
|
|
20250108,095300,2160156090,15910,15960,15970,15900,4520
|
|
20250108,095200,2088117120,15960,15970,15980,15960,1364
|
|
20250108,095100,2066337050,15970,15970,15980,15960,1616
|
|
20250108,095000,2040531410,15980,16000,16020,15970,1325
|
|
20250108,094900,2019343650,15980,15970,15990,15970,309
|
|
20250108,094800,2014403840,15970,16000,16000,15960,889
|
|
20250108,094700,2000208900,16000,15990,16010,15960,1241
|
|
20250108,094600,1980361190,16000,15990,16010,15970,2836
|
|
20250108,094500,1935001090,16000,15960,16000,15950,943
|
|
20250108,094400,1919937720,15950,15970,15970,15950,466
|
|
20250108,094300,1912504450,15970,15960,15970,15950,371
|
|
20250108,094200,1906584970,15960,16010,16010,15940,1890
|
|
20250108,094100,1876377550,16030,16070,16070,16010,1514
|
|
20250108,094000,1852110470,16060,16100,16100,16060,567
|
|
20250108,093900,1842983570,16110,16060,16110,16060,3159
|
|
20250108,093800,1792158030,16070,16050,16070,16050,425
|
|
20250108,093700,1785333470,16050,16070,16080,16050,902
|
|
20250108,093600,1770849260,16050,16050,16070,16050,307
|
|
20250108,093500,1765920760,16030,16040,16050,16030,357
|
|
20250108,093400,1760195160,16040,16030,16050,16030,238
|
|
20250108,093300,1756378360,16040,16030,16040,16030,344
|
|
20250108,093200,1750863990,16050,16040,16050,16030,211
|
|
20250108,093100,1747480110,16040,16020,16070,16020,1734
|
|
20250108,093000,1719633850,16000,15980,16000,15980,854
|
|
20250108,092900,1705977800,15970,15990,15990,15940,1858
|
|
20250108,092800,1676310900,15980,16100,16120,15980,8971
|
|
20250108,092700,1532552690,16110,16060,16130,16040,1645
|
|
20250108,092600,1506091220,16060,16060,16070,16060,282
|
|
20250108,092500,1501562290,16060,16060,16080,16030,1585
|
|
20250108,092400,1476126400,16060,16050,16060,16030,616
|
|
20250108,092300,1466247520,16050,16080,16080,16030,4672
|
|
20250108,092200,1391246640,16080,16100,16140,16080,2187
|
|
20250108,092100,1355991780,16110,16040,16120,16040,1778
|
|
20250108,092000,1327414400,16030,16100,16110,16030,2751
|
|
20250108,091900,1283209630,16100,16070,16130,16070,1124
|
|
20250108,091800,1265098630,16080,16070,16100,16020,2471
|
|
20250108,091700,1225413030,16080,16130,16180,16050,2900
|
|
20250108,091600,1178716880,16130,16060,16130,16030,4386
|
|
20250108,091500,1108151860,16050,16050,16060,16030,4876
|
|
20250108,091400,1029880390,16070,16060,16070,16040,1247
|
|
20250108,091300,1009868270,16080,15980,16100,15970,2484
|
|
20250108,091200,970016010,15970,15950,15970,15940,1509
|
|
20250108,091100,945943570,15960,15920,15960,15900,2389
|
|
20250108,091000,907944170,15900,15950,15970,15890,1617
|
|
20250108,090900,882175930,15970,16020,16020,15920,2461
|
|
20250108,090800,842956680,15960,16050,16100,15960,2796
|
|
20250108,090700,798224330,16030,15960,16030,15940,2075
|
|
20250108,090600,765065280,15970,16010,16030,15960,3672
|
|
20250108,090500,706384240,16000,16220,16220,16000,8513
|
|
20250108,090400,569415730,16200,16070,16220,16070,14013
|
|
20250108,090300,343123760,16070,16040,16100,15970,3540
|
|
20250108,090200,286262570,16080,15910,16100,15910,4606
|
|
20250108,090100,212462610,15910,15960,15970,15830,4726
|
|
20250108,090000,137272240,15970,16000,16060,15970,8095
|