620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191700,7883079910,16240,16240,16240,16240,1588
|
|
20250109,191600,7883079910,16240,16240,16240,16240,0
|
|
20250109,191500,7883079910,16240,16240,16240,16240,0
|
|
20250109,191400,7883079910,16240,16240,16240,16240,0
|
|
20250109,191300,7883079910,16240,16240,16240,16240,0
|
|
20250109,191200,7883079910,16240,16240,16240,16240,0
|
|
20250109,191100,7883079910,16240,16240,16240,16240,0
|
|
20250109,191000,7883079910,16240,16240,16240,16240,0
|
|
20250109,190900,7883079910,16240,16240,16240,16240,0
|
|
20250109,190800,7883079910,16240,16240,16240,16240,0
|
|
20250109,190700,7883079910,16240,16240,16240,16240,0
|
|
20250109,190600,7883079910,16240,16240,16240,16240,0
|
|
20250109,190500,7883079910,16240,16240,16240,16240,0
|
|
20250109,190400,7883079910,16240,16240,16240,16240,0
|
|
20250109,190300,7883079910,16240,16240,16240,16240,0
|
|
20250109,190200,7883079910,16240,16240,16240,16240,0
|
|
20250109,190100,7883079910,16240,16240,16240,16240,0
|
|
20250109,190000,7883079910,16240,16240,16240,16240,0
|
|
20250109,185900,7883079910,16240,16240,16240,16240,0
|
|
20250109,185800,7883079910,16240,16240,16240,16240,0
|
|
20250109,185700,7883079910,16240,16240,16240,16240,0
|
|
20250109,185600,7883079910,16240,16240,16240,16240,0
|
|
20250109,185500,7883079910,16240,16240,16240,16240,0
|
|
20250109,185400,7883079910,16240,16240,16240,16240,0
|
|
20250109,185300,7883079910,16240,16240,16240,16240,0
|
|
20250109,185200,7883079910,16240,16240,16240,16240,0
|
|
20250109,185100,7883079910,16240,16240,16240,16240,0
|
|
20250109,185000,7883079910,16240,16240,16240,16240,0
|
|
20250109,184900,7883079910,16240,16240,16240,16240,0
|
|
20250109,184800,7883079910,16240,16240,16240,16240,0
|
|
20250109,184700,7883079910,16240,16240,16240,16240,1588
|
|
20250109,184600,7883079910,16240,16240,16240,16240,0
|
|
20250109,184500,7883079910,16240,16240,16240,16240,0
|
|
20250109,184400,7883079910,16240,16240,16240,16240,0
|
|
20250109,184300,7883079910,16240,16240,16240,16240,0
|
|
20250109,184200,7883079910,16240,16240,16240,16240,0
|
|
20250109,184100,7883079910,16240,16240,16240,16240,0
|
|
20250109,184000,7883079910,16240,16240,16240,16240,0
|
|
20250109,183900,7883079910,16240,16240,16240,16240,0
|
|
20250109,183800,7883079910,16240,16240,16240,16240,0
|
|
20250109,183700,7883079910,16240,16240,16240,16240,0
|
|
20250109,183600,7883079910,16240,16240,16240,16240,0
|
|
20250109,183500,7883079910,16240,16240,16240,16240,0
|
|
20250109,183400,7883079910,16240,16240,16240,16240,0
|
|
20250109,183300,7883079910,16240,16240,16240,16240,0
|
|
20250109,183200,7883079910,16240,16240,16240,16240,0
|
|
20250109,183100,7883079910,16240,16240,16240,16240,0
|
|
20250109,183000,7883079910,16240,16240,16240,16240,0
|
|
20250109,182900,7883079910,16240,16240,16240,16240,0
|
|
20250109,182800,7883079910,16240,16240,16240,16240,0
|
|
20250109,182700,7883079910,16240,16240,16240,16240,0
|
|
20250109,182600,7883079910,16240,16240,16240,16240,0
|
|
20250109,182500,7883079910,16240,16240,16240,16240,0
|
|
20250109,182400,7883079910,16240,16240,16240,16240,0
|
|
20250109,182300,7883079910,16240,16240,16240,16240,0
|
|
20250109,182200,7883079910,16240,16240,16240,16240,0
|
|
20250109,182100,7883079910,16240,16240,16240,16240,0
|
|
20250109,182000,7883079910,16240,16240,16240,16240,0
|
|
20250109,181900,7883079910,16240,16240,16240,16240,0
|
|
20250109,181800,7883079910,16240,16240,16240,16240,0
|
|
20250109,181700,7883079910,16240,16240,16240,16240,1588
|
|
20250109,181600,7883079910,16240,16240,16240,16240,0
|
|
20250109,181500,7883079910,16240,16240,16240,16240,0
|
|
20250109,181400,7883079910,16240,16240,16240,16240,0
|
|
20250109,181300,7883079910,16240,16240,16240,16240,0
|
|
20250109,181200,7883079910,16240,16240,16240,16240,0
|
|
20250109,181100,7883079910,16240,16240,16240,16240,0
|
|
20250109,181000,7883079910,16240,16240,16240,16240,0
|
|
20250109,180900,7883079910,16240,16240,16240,16240,0
|
|
20250109,180800,7883079910,16240,16240,16240,16240,0
|
|
20250109,180700,7883079910,16240,16240,16240,16240,0
|
|
20250109,180600,7883079910,16240,16240,16240,16240,0
|
|
20250109,180500,7883079910,16240,16240,16240,16240,0
|
|
20250109,180400,7883079910,16240,16240,16240,16240,0
|
|
20250109,180300,7883079910,16240,16240,16240,16240,0
|
|
20250109,180200,7883079910,16240,16240,16240,16240,0
|
|
20250109,180100,7883079910,16240,16240,16240,16240,0
|
|
20250109,180000,7883079910,16240,16240,16240,16240,0
|
|
20250109,175900,7883079910,16240,16240,16240,16240,0
|
|
20250109,175800,7883079910,16240,16240,16240,16240,0
|
|
20250109,175700,7883079910,16240,16240,16240,16240,0
|
|
20250109,175600,7883079910,16240,16240,16240,16240,0
|
|
20250109,175500,7883079910,16240,16240,16240,16240,0
|
|
20250109,175400,7883079910,16240,16240,16240,16240,0
|
|
20250109,175300,7883079910,16240,16240,16240,16240,0
|
|
20250109,175200,7883079910,16240,16240,16240,16240,0
|
|
20250109,175100,7883079910,16240,16240,16240,16240,0
|
|
20250109,175000,7883079910,16240,16240,16240,16240,0
|
|
20250109,174900,7883079910,16240,16240,16240,16240,0
|
|
20250109,174800,7883079910,16240,16240,16240,16240,0
|
|
20250109,174700,7883079910,16240,16240,16240,16240,1588
|
|
20250109,174600,7883079910,16240,16240,16240,16240,0
|
|
20250109,174500,7883079910,16240,16240,16240,16240,0
|
|
20250109,174400,7883079910,16240,16240,16240,16240,0
|
|
20250109,174300,7883079910,16240,16240,16240,16240,0
|
|
20250109,174200,7883079910,16240,16240,16240,16240,0
|
|
20250109,174100,7883079910,16240,16240,16240,16240,0
|
|
20250109,174000,7883079910,16240,16240,16240,16240,0
|
|
20250109,173900,7883079910,16240,16240,16240,16240,0
|
|
20250109,173800,7883079910,16240,16240,16240,16240,0
|
|
20250109,173700,7883079910,16240,16240,16240,16240,0
|
|
20250109,173600,7883079910,16240,16240,16240,16240,0
|
|
20250109,173500,7883079910,16240,16240,16240,16240,0
|
|
20250109,173400,7883079910,16240,16240,16240,16240,0
|
|
20250109,173300,7883079910,16240,16240,16240,16240,0
|
|
20250109,173200,7883079910,16240,16240,16240,16240,0
|
|
20250109,173100,7883079910,16240,16240,16240,16240,0
|
|
20250109,173000,7883079910,16240,16240,16240,16240,0
|
|
20250109,172900,7883079910,16240,16240,16240,16240,0
|
|
20250109,172800,7883079910,16240,16240,16240,16240,0
|
|
20250109,172700,7883079910,16240,16240,16240,16240,0
|
|
20250109,172600,7883079910,16240,16240,16240,16240,0
|
|
20250109,172500,7883079910,16240,16240,16240,16240,0
|
|
20250109,172400,7883079910,16240,16240,16240,16240,0
|
|
20250109,172300,7883079910,16240,16240,16240,16240,0
|
|
20250109,172200,7883079910,16240,16240,16240,16240,0
|
|
20250109,172100,7883079910,16240,16240,16240,16240,0
|
|
20250109,172000,7883079910,16240,16240,16240,16240,0
|
|
20250109,171900,7883079910,16240,16240,16240,16240,0
|
|
20250109,171800,7883079910,16240,16240,16240,16240,0
|
|
20250109,171700,7883079910,16240,16240,16240,16240,1588
|
|
20250109,171600,7883079910,16240,16240,16240,16240,0
|
|
20250109,171500,7883079910,16240,16240,16240,16240,0
|
|
20250109,171400,7883079910,16240,16240,16240,16240,0
|
|
20250109,171300,7883079910,16240,16240,16240,16240,0
|
|
20250109,171200,7883079910,16240,16240,16240,16240,0
|
|
20250109,171100,7883079910,16240,16240,16240,16240,0
|
|
20250109,171000,7883079910,16240,16240,16240,16240,0
|
|
20250109,170900,7883079910,16240,16240,16240,16240,0
|
|
20250109,170800,7883079910,16240,16240,16240,16240,0
|
|
20250109,170700,7883079910,16240,16240,16240,16240,0
|
|
20250109,170600,7883079910,16240,16240,16240,16240,0
|
|
20250109,170500,7883079910,16240,16240,16240,16240,0
|
|
20250109,170400,7883079910,16240,16240,16240,16240,0
|
|
20250109,170300,7883079910,16240,16240,16240,16240,0
|
|
20250109,170200,7883079910,16240,16240,16240,16240,0
|
|
20250109,170100,7883079910,16240,16240,16240,16240,0
|
|
20250109,170000,7883079910,16240,16240,16240,16240,0
|
|
20250109,165900,7883079910,16240,16240,16240,16240,0
|
|
20250109,165800,7883079910,16240,16240,16240,16240,0
|
|
20250109,165700,7883079910,16240,16240,16240,16240,0
|
|
20250109,165600,7883079910,16240,16240,16240,16240,0
|
|
20250109,165500,7883079910,16240,16240,16240,16240,0
|
|
20250109,165400,7883079910,16240,16240,16240,16240,0
|
|
20250109,165300,7883079910,16240,16240,16240,16240,0
|
|
20250109,165200,7883079910,16240,16240,16240,16240,0
|
|
20250109,165100,7883079910,16240,16240,16240,16240,0
|
|
20250109,165000,7883079910,16240,16240,16240,16240,0
|
|
20250109,164900,7883079910,16240,16240,16240,16240,0
|
|
20250109,164800,7883079910,16240,16240,16240,16240,0
|
|
20250109,164700,7883079910,16240,16240,16240,16240,1588
|
|
20250109,164600,7883079910,16240,16240,16240,16240,0
|
|
20250109,164500,7883079910,16240,16240,16240,16240,0
|
|
20250109,164400,7883079910,16240,16240,16240,16240,0
|
|
20250109,164300,7883079910,16240,16240,16240,16240,0
|
|
20250109,164200,7883079910,16240,16240,16240,16240,0
|
|
20250109,164100,7883079910,16240,16240,16240,16240,0
|
|
20250109,164000,7883079910,16240,16240,16240,16240,0
|
|
20250109,163900,7883079910,16240,16240,16240,16240,0
|
|
20250109,163800,7883079910,16240,16240,16240,16240,0
|
|
20250109,163700,7883079910,16240,16240,16240,16240,0
|
|
20250109,163600,7883079910,16240,16240,16240,16240,0
|
|
20250109,163500,7883079910,16240,16240,16240,16240,0
|
|
20250109,163400,7883079910,16240,16240,16240,16240,0
|
|
20250109,163300,7883079910,16240,16240,16240,16240,0
|
|
20250109,163200,7883079910,16240,16240,16240,16240,0
|
|
20250109,163100,7883079910,16240,16240,16240,16240,0
|
|
20250109,163000,7883079910,16240,16240,16240,16240,0
|
|
20250109,162900,7883079910,16240,16240,16240,16240,0
|
|
20250109,162800,7883079910,16240,16240,16240,16240,0
|
|
20250109,162700,7883079910,16240,16240,16240,16240,0
|
|
20250109,162600,7883079910,16240,16240,16240,16240,0
|
|
20250109,162500,7883079910,16240,16240,16240,16240,0
|
|
20250109,162400,7883079910,16240,16240,16240,16240,0
|
|
20250109,162300,7883079910,16240,16240,16240,16240,0
|
|
20250109,162200,7883079910,16240,16240,16240,16240,0
|
|
20250109,162100,7883079910,16240,16240,16240,16240,0
|
|
20250109,162000,7883079910,16240,16240,16240,16240,0
|
|
20250109,161900,7883079910,16240,16240,16240,16240,0
|
|
20250109,161800,7883079910,16240,16240,16240,16240,0
|
|
20250109,161700,7883079910,16240,16240,16240,16240,1588
|
|
20250109,161600,7883079910,16240,16240,16240,16240,0
|
|
20250109,161500,7883079910,16240,16240,16240,16240,0
|
|
20250109,161400,7883079910,16240,16240,16240,16240,0
|
|
20250109,161300,7883079910,16240,16240,16240,16240,0
|
|
20250109,161200,7883079910,16240,16240,16240,16240,0
|
|
20250109,161100,7883079910,16240,16240,16240,16240,0
|
|
20250109,161000,7883079910,16240,16240,16240,16240,0
|
|
20250109,160900,7883079910,16240,16240,16240,16240,0
|
|
20250109,160800,7883079910,16240,16240,16240,16240,0
|
|
20250109,160700,7883079910,16240,16240,16240,16240,0
|
|
20250109,160600,7883079910,16240,16240,16240,16240,0
|
|
20250109,160500,7883079910,16240,16240,16240,16240,0
|
|
20250109,160400,7883079910,16240,16240,16240,16240,0
|
|
20250109,160300,7883079910,16240,16240,16240,16240,0
|
|
20250109,160200,7883079910,16240,16240,16240,16240,0
|
|
20250109,160100,7883079910,16240,16240,16240,16240,0
|
|
20250109,160000,7883079910,16240,16240,16240,16240,0
|
|
20250109,155900,7883079910,16240,16240,16240,16240,0
|
|
20250109,155800,7883079910,16240,16240,16240,16240,0
|
|
20250109,155700,7883079910,16240,16240,16240,16240,0
|
|
20250109,155600,7883079910,16240,16240,16240,16240,0
|
|
20250109,155500,7883079910,16240,16240,16240,16240,0
|
|
20250109,155400,7883079910,16240,16240,16240,16240,0
|
|
20250109,155300,7883079910,16240,16240,16240,16240,0
|
|
20250109,155200,7883079910,16240,16240,16240,16240,0
|
|
20250109,155100,7883079910,16240,16240,16240,16240,0
|
|
20250109,155000,7883079910,16240,16240,16240,16240,0
|
|
20250109,154900,7883079910,16240,16240,16240,16240,0
|
|
20250109,154800,7883079910,16240,16240,16240,16240,0
|
|
20250109,154700,7883079910,16240,16240,16240,16240,1588
|
|
20250109,154600,7883079910,16240,16240,16240,16240,0
|
|
20250109,154500,7883079910,16240,16240,16240,16240,0
|
|
20250109,154400,7883079910,16240,16240,16240,16240,0
|
|
20250109,154300,7883079910,16240,16240,16240,16240,0
|
|
20250109,154200,7883079910,16240,16240,16240,16240,0
|
|
20250109,154100,7883079910,16240,16240,16240,16240,0
|
|
20250109,154000,7883079910,16240,16240,16240,16240,0
|
|
20250109,153900,7883079910,16240,16240,16240,16240,0
|
|
20250109,153800,7883079910,16240,16240,16240,16240,0
|
|
20250109,153700,7883079910,16240,16240,16240,16240,0
|
|
20250109,153600,7883079910,16240,16240,16240,16240,0
|
|
20250109,153500,7883079910,16240,16240,16240,16240,0
|
|
20250109,153400,7883079910,16240,16240,16240,16240,0
|
|
20250109,153300,7883079910,16240,16240,16240,16240,0
|
|
20250109,153200,7883079910,16240,16240,16240,16240,0
|
|
20250109,153100,7883079910,16240,16240,16240,16240,0
|
|
20250109,153000,7883079910,16240,16240,16240,16240,1588
|
|
20250109,152900,7857290790,16240,16240,16240,16240,0
|
|
20250109,152800,7857290790,16240,16240,16240,16240,0
|
|
20250109,152700,7857290790,16240,16240,16240,16240,0
|
|
20250109,152600,7857290790,16240,16240,16240,16240,0
|
|
20250109,152500,7857290790,16240,16240,16240,16240,0
|
|
20250109,152400,7857290790,16240,16240,16240,16240,0
|
|
20250109,152300,7857290790,16240,16240,16240,16240,0
|
|
20250109,152200,7857290790,16240,16240,16240,16240,0
|
|
20250109,152100,7857290790,16240,16240,16240,16240,0
|
|
20250109,152000,7857290790,16240,16240,16240,16240,0
|
|
20250109,151900,7857290790,16240,16240,16250,16220,2259
|
|
20250109,151800,7820615390,16240,16270,16300,16240,1043
|
|
20250109,151700,7803665020,16270,16300,16320,16270,1818
|
|
20250109,151600,7774054760,16300,16340,16350,16300,894
|
|
20250109,151500,7759466840,16340,16320,16340,16320,1471
|
|
20250109,151400,7735439470,16320,16300,16320,16300,602
|
|
20250109,151300,7725620850,16310,16300,16310,16290,1182
|
|
20250109,151200,7706354380,16290,16250,16300,16250,1315
|
|
20250109,151100,7684961250,16250,16240,16250,16230,1090
|
|
20250109,151000,7667255880,16240,16280,16280,16240,677
|
|
20250109,150900,7656248660,16280,16260,16280,16250,1443
|
|
20250109,150800,7632763620,16250,16250,16270,16250,419
|
|
20250109,150700,7625950760,16260,16270,16270,16250,326
|
|
20250109,150600,7620648880,16260,16270,16270,16250,552
|
|
20250109,150500,7611670390,16260,16260,16270,16240,245
|
|
20250109,150400,7607686920,16240,16250,16260,16240,221
|
|
20250109,150300,7604094540,16260,16240,16260,16240,498
|
|
20250109,150200,7595999700,16260,16260,16280,16240,1980
|
|
20250109,150100,7563790540,16250,16270,16270,16250,435
|
|
20250109,150000,7556717140,16260,16260,16270,16240,705
|
|
20250109,145900,7545256410,16260,16260,16260,16240,455
|
|
20250109,145800,7537863480,16240,16230,16240,16230,220
|
|
20250109,145700,7534290930,16270,16230,16270,16230,839
|
|
20250109,145600,7520655380,16240,16230,16240,16210,2001
|
|
20250109,145500,7488195860,16230,16270,16270,16220,3478
|
|
20250109,145400,7431744580,16240,16270,16270,16240,722
|
|
20250109,145300,7420006070,16250,16260,16270,16250,460
|
|
20250109,145200,7412528280,16240,16270,16280,16240,860
|
|
20250109,145100,7398546050,16260,16260,16270,16250,407
|
|
20250109,145000,7391926820,16260,16250,16270,16240,605
|
|
20250109,144900,7382096750,16250,16260,16260,16240,758
|
|
20250109,144800,7369776920,16240,16260,16260,16240,145
|
|
20250109,144700,7367420610,16260,16270,16270,16240,790
|
|
20250109,144600,7354578410,16270,16260,16270,16250,367
|
|
20250109,144500,7348611720,16250,16240,16260,16240,307
|
|
20250109,144400,7343622000,16260,16260,16260,16240,1076
|
|
20250109,144300,7326135310,16240,16250,16260,16240,421
|
|
20250109,144200,7319294880,16260,16250,16260,16240,522
|
|
20250109,144100,7310812600,16260,16240,16260,16230,405
|
|
20250109,144000,7304235250,16240,16230,16250,16230,375
|
|
20250109,143900,7298143810,16230,16250,16260,16230,1071
|
|
20250109,143800,7280747370,16250,16260,16280,16240,1841
|
|
20250109,143700,7250828160,16280,16270,16280,16260,385
|
|
20250109,143600,7244565190,16270,16280,16280,16260,736
|
|
20250109,143500,7232590590,16270,16280,16280,16260,201
|
|
20250109,143400,7229319300,16260,16270,16280,16250,444
|
|
20250109,143300,7222100440,16260,16280,16290,16260,1218
|
|
20250109,143200,7202289130,16280,16300,16300,16260,1331
|
|
20250109,143100,7180619090,16300,16290,16300,16290,456
|
|
20250109,143000,7173187330,16290,16280,16300,16280,557
|
|
20250109,142900,7164112580,16290,16290,16300,16280,490
|
|
20250109,142800,7156130700,16300,16310,16320,16300,2422
|
|
20250109,142700,7116640470,16310,16290,16320,16290,805
|
|
20250109,142600,7103515580,16300,16290,16300,16290,329
|
|
20250109,142500,7098154610,16280,16300,16310,16280,826
|
|
20250109,142400,7084692820,16300,16280,16310,16280,510
|
|
20250109,142300,7076378860,16290,16280,16290,16280,259
|
|
20250109,142200,7072160200,16280,16260,16280,16260,335
|
|
20250109,142100,7066707260,16260,16260,16270,16260,514
|
|
20250109,142000,7058349580,16260,16270,16270,16260,447
|
|
20250109,141900,7051078130,16280,16290,16290,16280,458
|
|
20250109,141800,7043618850,16290,16280,16300,16280,178
|
|
20250109,141700,7040719450,16290,16270,16290,16270,283
|
|
20250109,141600,7036112430,16270,16270,16270,16270,25
|
|
20250109,141500,7035705680,16280,16270,16280,16270,433
|
|
20250109,141400,7028656660,16270,16260,16270,16260,208
|
|
20250109,141300,7025274170,16260,16250,16260,16250,165
|
|
20250109,141200,7022592270,16260,16260,16260,16250,175
|
|
20250109,141100,7019747020,16250,16260,16260,16250,221
|
|
20250109,141000,7016155280,16270,16280,16280,16270,470
|
|
20250109,140900,7008507130,16270,16250,16270,16250,178
|
|
20250109,140800,7005611420,16250,16250,16260,16250,125
|
|
20250109,140700,7003580160,16260,16250,16260,16250,176
|
|
20250109,140600,7000719670,16250,16260,16260,16250,848
|
|
20250109,140500,6986931200,16270,16270,16280,16270,1069
|
|
20250109,140400,6969538370,16270,16270,16280,16270,113
|
|
20250109,140300,6967699740,16280,16260,16280,16250,769
|
|
20250109,140200,6955196370,16280,16270,16280,16270,43
|
|
20250109,140100,6954496700,16280,16250,16280,16250,145
|
|
20250109,140000,6952138220,16250,16250,16270,16250,170
|
|
20250109,135900,6949375120,16260,16270,16270,16260,151
|
|
20250109,135800,6946918450,16270,16250,16270,16250,186
|
|
20250109,135700,6943893630,16250,16260,16270,16250,164
|
|
20250109,135600,6941228580,16260,16270,16280,16260,832
|
|
20250109,135500,6927696870,16260,16260,16260,16260,496
|
|
20250109,135400,6919631910,16280,16270,16280,16270,172
|
|
20250109,135300,6916833440,16280,16260,16280,16260,327
|
|
20250109,135200,6911514030,16260,16270,16270,16260,39
|
|
20250109,135100,6910879510,16260,16260,16260,16260,122
|
|
20250109,135000,6908895790,16260,16290,16290,16260,2645
|
|
20250109,134900,6865820650,16300,16290,16300,16290,45
|
|
20250109,134800,6865087590,16310,16290,16310,16290,33
|
|
20250109,134700,6864549380,16300,16310,16310,16300,534
|
|
20250109,134600,6855842570,16320,16290,16320,16290,460
|
|
20250109,134500,6848342260,16290,16290,16300,16290,117
|
|
20250109,134400,6846436310,16300,16310,16310,16300,447
|
|
20250109,134300,6839149930,16300,16280,16300,16280,426
|
|
20250109,134200,6832209300,16290,16280,16290,16280,255
|
|
20250109,134100,6828056430,16280,16280,16280,16280,84
|
|
20250109,134000,6826688910,16280,16300,16300,16280,152
|
|
20250109,133900,6824212010,16290,16290,16290,16290,263
|
|
20250109,133800,6819927740,16290,16290,16290,16290,278
|
|
20250109,133700,6815399120,16300,16280,16300,16280,279
|
|
20250109,133600,6810855100,16280,16300,16310,16280,529
|
|
20250109,133500,6802236520,16310,16310,16310,16300,118
|
|
20250109,133400,6800312160,16310,16300,16310,16300,119
|
|
20250109,133300,6798371300,16300,16300,16310,16300,319
|
|
20250109,133200,6793170720,16310,16310,16330,16310,175
|
|
20250109,133100,6790315270,16310,16300,16310,16300,178
|
|
20250109,133000,6787413220,16300,16310,16310,16300,177
|
|
20250109,132900,6784526770,16330,16310,16330,16310,144
|
|
20250109,132800,6782177480,16310,16320,16330,16300,1222
|
|
20250109,132700,6762252690,16320,16320,16330,16320,264
|
|
20250109,132600,6757941640,16320,16320,16330,16320,539
|
|
20250109,132500,6749144150,16320,16320,16340,16320,368
|
|
20250109,132400,6743132770,16320,16320,16320,16310,110
|
|
20250109,132300,6741337580,16320,16310,16320,16310,365
|
|
20250109,132200,6735382990,16310,16330,16340,16310,339
|
|
20250109,132100,6729845660,16340,16340,16340,16330,275
|
|
20250109,132000,6725354070,16340,16340,16340,16330,630
|
|
20250109,131900,6715061090,16340,16340,16340,16340,100
|
|
20250109,131800,6713427090,16340,16340,16350,16340,258
|
|
20250109,131700,6709209880,16340,16340,16340,16340,123
|
|
20250109,131600,6707200060,16340,16330,16340,16330,222
|
|
20250109,131500,6703573580,16340,16300,16350,16300,1295
|
|
20250109,131400,6682425610,16310,16260,16320,16260,1130
|
|
20250109,131300,6664002520,16260,16300,16300,16260,534
|
|
20250109,131200,6655303770,16290,16280,16290,16280,208
|
|
20250109,131100,6651916520,16290,16290,16290,16280,148
|
|
20250109,131000,6649506600,16290,16280,16290,16280,126
|
|
20250109,130900,6647454090,16280,16270,16280,16260,248
|
|
20250109,130800,6643418680,16270,16240,16270,16240,487
|
|
20250109,130700,6635508300,16240,16260,16260,16240,247
|
|
20250109,130600,6631493160,16260,16250,16260,16250,103
|
|
20250109,130500,6629819380,16250,16250,16260,16250,182
|
|
20250109,130400,6626861630,16260,16260,16260,16260,147
|
|
20250109,130300,6624471410,16260,16250,16260,16250,173
|
|
20250109,130200,6621659510,16250,16240,16250,16240,982
|
|
20250109,130100,6605707010,16240,16240,16250,16240,229
|
|
20250109,130000,6601988040,16250,16250,16250,16250,235
|
|
20250109,125900,6598169290,16250,16230,16250,16230,168
|
|
20250109,125800,6595440600,16230,16230,16230,16230,1
|
|
20250109,125700,6595424370,16220,16240,16240,16210,142
|
|
20250109,125600,6593121260,16220,16210,16260,16190,1711
|
|
20250109,125500,6565390410,16200,16280,16290,16200,2285
|
|
20250109,125400,6528278490,16280,16310,16310,16280,2831
|
|
20250109,125300,6482125400,16310,16310,16310,16310,167
|
|
20250109,125200,6479401630,16310,16320,16320,16310,143
|
|
20250109,125100,6477068800,16320,16320,16330,16320,779
|
|
20250109,125000,6464352540,16320,16310,16320,16310,1138
|
|
20250109,124900,6445782010,16310,16300,16310,16290,1125
|
|
20250109,124800,6427445330,16290,16290,16300,16290,2422
|
|
20250109,124700,6387979500,16290,16290,16290,16290,161
|
|
20250109,124600,6385356810,16300,16300,16300,16300,474
|
|
20250109,124500,6377630610,16290,16290,16300,16290,124
|
|
20250109,124400,6375610600,16290,16310,16320,16290,1398
|
|
20250109,124300,6352801660,16300,16280,16300,16280,587
|
|
20250109,124200,6343237420,16280,16290,16290,16280,232
|
|
20250109,124100,6339459210,16280,16270,16290,16270,190
|
|
20250109,124000,6336366040,16270,16260,16270,16260,410
|
|
20250109,123900,6329698410,16260,16260,16270,16260,249
|
|
20250109,123800,6325649650,16260,16230,16260,16230,2073
|
|
20250109,123700,6291962840,16250,16260,16260,16250,3294
|
|
20250109,123600,6238418780,16260,16260,16280,16260,2018
|
|
20250109,123500,6205602070,16260,16330,16330,16260,12793
|
|
20250109,123400,5997056420,16330,16330,16330,16330,100
|
|
20250109,123300,5995423420,16340,16330,16340,16330,158
|
|
20250109,123200,5992842060,16330,16320,16330,16320,148
|
|
20250109,123100,5990426500,16320,16330,16330,16320,1683
|
|
20250109,123000,5962956220,16340,16320,16350,16320,628
|
|
20250109,122900,5952699940,16320,16330,16330,16320,312
|
|
20250109,122800,5947606480,16330,16330,16330,16330,100
|
|
20250109,122700,5945973480,16340,16330,16340,16330,547
|
|
20250109,122600,5937036690,16330,16350,16350,16330,3698
|
|
20250109,122500,5876604370,16360,16360,16360,16360,296
|
|
20250109,122400,5871761810,16360,16380,16380,16360,1168
|
|
20250109,122300,5852642470,16380,16380,16380,16380,51
|
|
20250109,122200,5851807090,16380,16380,16390,16380,402
|
|
20250109,122100,5845222310,16380,16380,16380,16370,126
|
|
20250109,122000,5843158450,16380,16380,16390,16380,510
|
|
20250109,121900,5834804510,16390,16380,16390,16380,244
|
|
20250109,121800,5830806350,16380,16380,16380,16380,104
|
|
20250109,121700,5829102830,16380,16380,16380,16380,24
|
|
20250109,121600,5828709710,16380,16390,16390,16380,354
|
|
20250109,121500,5822908650,16380,16380,16380,16380,119
|
|
20250109,121400,5820959430,16380,16390,16390,16380,188
|
|
20250109,121300,5817879320,16380,16380,16380,16370,447
|
|
20250109,121200,5810557470,16370,16360,16370,16360,598
|
|
20250109,121100,5800769450,16360,16370,16370,16360,499
|
|
20250109,121000,5792601610,16370,16370,16370,16370,262
|
|
20250109,120900,5788312670,16370,16360,16370,16360,469
|
|
20250109,120800,5780635490,16370,16370,16370,16370,702
|
|
20250109,120700,5769143750,16380,16400,16400,16370,1442
|
|
20250109,120600,5745515540,16400,16390,16400,16390,387
|
|
20250109,120500,5739171040,16400,16400,16400,16400,664
|
|
20250109,120400,5728281440,16390,16390,16390,16390,172
|
|
20250109,120300,5725462360,16400,16420,16420,16400,1466
|
|
20250109,120200,5701410630,16420,16440,16440,16420,1217
|
|
20250109,120100,5681423210,16440,16440,16450,16440,1123
|
|
20250109,120000,5662960470,16440,16440,16440,16440,407
|
|
20250109,115900,5656269390,16450,16410,16450,16410,2372
|
|
20250109,115800,5617266550,16410,16410,16410,16390,3101
|
|
20250109,115700,5566410050,16400,16400,16410,16400,719
|
|
20250109,115600,5554613780,16400,16400,16400,16390,1655
|
|
20250109,115500,5527472870,16400,16390,16400,16390,575
|
|
20250109,115400,5518045690,16390,16380,16390,16380,197
|
|
20250109,115300,5514818150,16380,16380,16380,16380,17
|
|
20250109,115200,5514539690,16370,16370,16370,16370,346
|
|
20250109,115100,5508875670,16360,16360,16370,16360,257
|
|
20250109,115000,5504671120,16360,16370,16370,16360,182
|
|
20250109,114900,5501691800,16370,16360,16370,16360,176
|
|
20250109,114800,5498812240,16360,16360,16370,16360,434
|
|
20250109,114700,5491711970,16370,16380,16380,16360,879
|
|
20250109,114600,5477322830,16370,16390,16390,16370,365
|
|
20250109,114500,5471344140,16370,16370,16370,16370,569
|
|
20250109,114400,5462029610,16370,16380,16380,16370,446
|
|
20250109,114300,5454724630,16380,16370,16380,16370,550
|
|
20250109,114200,5445716640,16370,16380,16380,16370,415
|
|
20250109,114100,5438918990,16400,16380,16410,16380,2029
|
|
20250109,114000,5405643640,16380,16380,16380,16380,105
|
|
20250109,113900,5403923740,16380,16370,16380,16370,354
|
|
20250109,113800,5398125860,16380,16380,16380,16380,641
|
|
20250109,113700,5387626280,16380,16400,16400,16380,403
|
|
20250109,113600,5381021390,16410,16390,16410,16390,1827
|
|
20250109,113500,5351057640,16390,16390,16390,16390,12
|
|
20250109,113400,5350860960,16390,16380,16390,16380,212
|
|
20250109,113300,5347386350,16370,16380,16380,16370,1296
|
|
20250109,113200,5326169580,16390,16400,16400,16390,806
|
|
20250109,113100,5312958800,16400,16400,16410,16400,346
|
|
20250109,113000,5307283700,16400,16420,16420,16400,1423
|
|
20250109,112900,5283929030,16440,16450,16450,16440,253
|
|
20250109,112800,5279769700,16440,16430,16440,16430,587
|
|
20250109,112700,5270121870,16430,16430,16430,16430,971
|
|
20250109,112600,5254168340,16430,16430,16440,16430,327
|
|
20250109,112500,5248794220,16430,16450,16450,16430,876
|
|
20250109,112400,5234392360,16450,16450,16450,16430,394
|
|
20250109,112300,5227912720,16440,16440,16450,16440,478
|
|
20250109,112200,5220051690,16440,16430,16450,16430,2343
|
|
20250109,112100,5181528980,16430,16410,16430,16410,549
|
|
20250109,112000,5172515840,16410,16420,16420,16400,430
|
|
20250109,111900,5165459580,16400,16410,16430,16400,743
|
|
20250109,111800,5153267610,16420,16430,16440,16410,1038
|
|
20250109,111700,5136226610,16430,16440,16450,16410,996
|
|
20250109,111600,5119863030,16440,16430,16440,16430,995
|
|
20250109,111500,5103510250,16440,16430,16440,16430,893
|
|
20250109,111400,5088830680,16440,16410,16440,16410,1059
|
|
20250109,111300,5071437130,16410,16390,16420,16390,327
|
|
20250109,111200,5066073390,16380,16370,16390,16370,205
|
|
20250109,111100,5062716540,16370,16370,16370,16370,156
|
|
20250109,111000,5060162820,16380,16380,16380,16380,401
|
|
20250109,110900,5053594440,16400,16370,16440,16370,1384
|
|
20250109,110800,5030909890,16390,16410,16410,16380,391
|
|
20250109,110700,5024503880,16400,16380,16400,16380,399
|
|
20250109,110600,5017961580,16390,16390,16390,16370,630
|
|
20250109,110500,5007643260,16400,16400,16400,16400,375
|
|
20250109,110400,5001493260,16440,16400,16440,16400,1365
|
|
20250109,110300,4979069170,16410,16420,16430,16400,3029
|
|
20250109,110200,4929352100,16420,16420,16420,16420,867
|
|
20250109,110100,4915115960,16420,16410,16420,16400,404
|
|
20250109,110000,4908485930,16400,16420,16420,16400,899
|
|
20250109,105900,4893730130,16420,16410,16420,16410,986
|
|
20250109,105800,4877546870,16410,16360,16410,16360,2122
|
|
20250109,105700,4842782770,16360,16360,16360,16360,275
|
|
20250109,105600,4838283770,16350,16410,16410,16350,3716
|
|
20250109,105500,4777402040,16410,16390,16410,16380,886
|
|
20250109,105400,4762876700,16380,16420,16420,16380,830
|
|
20250109,105300,4749262760,16420,16360,16420,16360,1330
|
|
20250109,105200,4727455230,16370,16420,16420,16370,1809
|
|
20250109,105100,4697785480,16420,16430,16430,16420,834
|
|
20250109,105000,4684087490,16420,16440,16440,16420,1777
|
|
20250109,104900,4654890330,16450,16440,16450,16430,1488
|
|
20250109,104800,4630415630,16430,16440,16450,16430,1107
|
|
20250109,104700,4612209650,16440,16440,16450,16440,2145
|
|
20250109,104600,4576944730,16450,16440,16450,16440,4218
|
|
20250109,104500,4507562490,16450,16430,16450,16420,2338
|
|
20250109,104400,4469130020,16430,16420,16430,16420,1674
|
|
20250109,104300,4441629550,16420,16420,16430,16410,1497
|
|
20250109,104200,4417049780,16420,16420,16430,16410,736
|
|
20250109,104100,4404965620,16420,16420,16440,16410,3144
|
|
20250109,104000,4353318520,16420,16360,16430,16360,7502
|
|
20250109,103900,4230195040,16350,16340,16350,16330,791
|
|
20250109,103800,4217267090,16340,16330,16350,16330,1086
|
|
20250109,103700,4199527320,16330,16400,16400,16330,4206
|
|
20250109,103600,4130702180,16410,16390,16410,16380,7016
|
|
20250109,103500,4015625120,16380,16380,16390,16360,2201
|
|
20250109,103400,3979578130,16380,16390,16400,16370,2173
|
|
20250109,103300,3943983720,16390,16400,16400,16390,469
|
|
20250109,103200,3936294020,16390,16370,16400,16370,1177
|
|
20250109,103100,3917006650,16370,16310,16380,16310,662
|
|
20250109,103000,3906181330,16320,16360,16360,16310,2528
|
|
20250109,102900,3864885130,16370,16300,16370,16300,1250
|
|
20250109,102800,3844449590,16320,16330,16340,16300,7520
|
|
20250109,102700,3721714860,16330,16400,16400,16330,3090
|
|
20250109,102600,3671130320,16400,16390,16400,16380,3150
|
|
20250109,102500,3619489920,16380,16420,16430,16380,3324
|
|
20250109,102400,3564962240,16420,16380,16420,16360,7364
|
|
20250109,102300,3444218330,16390,16370,16400,16360,4285
|
|
20250109,102200,3374030970,16370,16350,16380,16350,3376
|
|
20250109,102100,3318770320,16350,16330,16350,16330,776
|
|
20250109,102000,3306092350,16330,16330,16340,16330,2558
|
|
20250109,101900,3264313970,16330,16260,16340,16260,5596
|
|
20250109,101800,3173023380,16260,16240,16260,16220,1306
|
|
20250109,101700,3151800030,16240,16350,16350,16210,19958
|
|
20250109,101600,2826086410,16350,16330,16370,16320,6510
|
|
20250109,101500,2719672240,16330,16290,16350,16280,2843
|
|
20250109,101400,2673302730,16290,16310,16320,16270,3693
|
|
20250109,101300,2613141340,16320,16220,16340,16210,15357
|
|
20250109,101200,2363161770,16230,16210,16230,16200,2460
|
|
20250109,101100,2323274570,16200,16170,16210,16170,1442
|
|
20250109,101000,2299916880,16170,16170,16180,16170,505
|
|
20250109,100900,2291749470,16170,16190,16190,16170,414
|
|
20250109,100800,2285049060,16170,16160,16190,16160,2842
|
|
20250109,100700,2239054190,16160,16120,16170,16120,1316
|
|
20250109,100600,2217793480,16130,16120,16170,16110,6518
|
|
20250109,100500,2112561800,16120,16130,16130,16100,3492
|
|
20250109,100400,2056284620,16130,16120,16130,16120,1421
|
|
20250109,100300,2033368920,16110,16130,16130,16110,437
|
|
20250109,100200,2026323160,16130,16130,16130,16130,147
|
|
20250109,100100,2023952050,16140,16140,16150,16130,1022
|
|
20250109,100000,2007456570,16140,16120,16140,16110,760
|
|
20250109,095900,1995194530,16130,16110,16130,16110,257
|
|
20250109,095800,1991050280,16110,16140,16140,16110,391
|
|
20250109,095700,1984742060,16130,16110,16140,16110,1001
|
|
20250109,095600,1968595410,16110,16120,16120,16110,653
|
|
20250109,095500,1958069090,16120,16130,16130,16120,232
|
|
20250109,095400,1954328660,16120,16100,16120,16100,532
|
|
20250109,095300,1945757160,16100,16100,16110,16090,525
|
|
20250109,095200,1937301810,16100,16080,16100,16080,30
|
|
20250109,095100,1936818910,16080,16100,16110,16080,253
|
|
20250109,095000,1932744790,16100,16110,16110,16080,3003
|
|
20250109,094900,1884407100,16130,16110,16130,16110,858
|
|
20250109,094800,1870577390,16110,16060,16170,16060,1442
|
|
20250109,094700,1847319160,16060,16110,16110,16050,2185
|
|
20250109,094600,1812181710,16110,16120,16140,16110,973
|
|
20250109,094500,1796494160,16130,16160,16170,16130,3303
|
|
20250109,094400,1743162630,16160,16190,16190,16160,1004
|
|
20250109,094300,1726918460,16200,16250,16290,16200,6620
|
|
20250109,094200,1619357940,16260,16210,16260,16200,4151
|
|
20250109,094100,1551975760,16220,16190,16230,16180,5319
|
|
20250109,094000,1465785050,16180,16130,16200,16110,5919
|
|
20250109,093900,1370201320,16130,16120,16150,16120,1869
|
|
20250109,093800,1340038650,16110,16140,16140,16100,11453
|
|
20250109,093700,1155603760,16130,16090,16130,16090,2472
|
|
20250109,093600,1115771830,16090,16030,16110,16030,4326
|
|
20250109,093500,1046246690,16030,15990,16030,15990,1243
|
|
20250109,093400,1026361340,15980,15970,15990,15970,663
|
|
20250109,093300,1015763790,15970,16000,16000,15970,622
|
|
20250109,093200,1005823090,15990,15980,16000,15980,1430
|
|
20250109,093100,982960900,15980,15990,16000,15970,196
|
|
20250109,093000,979827050,16000,15920,16000,15920,1199
|
|
20250109,092900,960711330,15920,15930,15940,15910,948
|
|
20250109,092800,945605600,15940,15930,15950,15910,1803
|
|
20250109,092700,916868130,15930,15920,15960,15870,3329
|
|
20250109,092600,863918760,15920,15900,15970,15880,4493
|
|
20250109,092500,792429410,15900,15900,15900,15890,633
|
|
20250109,092400,782365960,15900,15900,15920,15900,696
|
|
20250109,092300,771297890,15900,15890,15900,15880,1571
|
|
20250109,092200,746339800,15890,15930,15930,15880,2579
|
|
20250109,092100,705324170,15930,16070,16070,15920,4853
|
|
20250109,092000,627743810,16060,16060,16070,16060,275
|
|
20250109,091900,623325720,16060,16070,16080,16060,441
|
|
20250109,091800,616240780,16070,16070,16090,16060,807
|
|
20250109,091700,603278580,16070,16040,16090,16040,991
|
|
20250109,091600,587357660,16030,16070,16070,16030,645
|
|
20250109,091500,577014230,16080,16090,16120,16080,1273
|
|
20250109,091400,556534390,16090,16050,16100,16020,1894
|
|
20250109,091300,526094520,16050,16070,16070,16020,1135
|
|
20250109,091200,507886550,16110,16110,16160,16080,4092
|
|
20250109,091100,441912880,16110,16160,16170,16100,5315
|
|
20250109,091000,356110620,16190,16150,16200,16150,3821
|
|
20250109,090900,294277750,16150,16090,16170,16060,3925
|
|
20250109,090800,231040680,16090,16020,16100,16020,2509
|
|
20250109,090700,190697370,16010,16040,16050,16000,1982
|
|
20250109,090600,158952090,16050,16070,16090,16040,1180
|
|
20250109,090500,139998140,16050,16020,16070,16020,1070
|
|
20250109,090400,122831640,16020,16020,16080,16000,334
|
|
20250109,090300,117485510,16030,16080,16120,16030,705
|
|
20250109,090200,106171730,16090,16060,16090,16060,983
|
|
20250109,090100,90366590,16060,15990,16080,15970,1956
|
|
20250109,090000,59025020,16000,16080,16080,16000,3639
|