632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192900,4388360130,9860,9860,9860,9860,4663
|
|
20250103,192800,4388360130,9860,9860,9860,9860,0
|
|
20250103,192700,4388360130,9860,9860,9860,9860,0
|
|
20250103,192600,4388360130,9860,9860,9860,9860,0
|
|
20250103,192500,4388360130,9860,9860,9860,9860,0
|
|
20250103,192400,4388360130,9860,9860,9860,9860,0
|
|
20250103,192300,4388360130,9860,9860,9860,9860,0
|
|
20250103,192200,4388360130,9860,9860,9860,9860,0
|
|
20250103,192100,4388360130,9860,9860,9860,9860,0
|
|
20250103,192000,4388360130,9860,9860,9860,9860,0
|
|
20250103,191900,4388360130,9860,9860,9860,9860,0
|
|
20250103,191800,4388360130,9860,9860,9860,9860,0
|
|
20250103,191700,4388360130,9860,9860,9860,9860,0
|
|
20250103,191600,4388360130,9860,9860,9860,9860,0
|
|
20250103,191500,4388360130,9860,9860,9860,9860,0
|
|
20250103,191400,4388360130,9860,9860,9860,9860,0
|
|
20250103,191300,4388360130,9860,9860,9860,9860,0
|
|
20250103,191200,4388360130,9860,9860,9860,9860,0
|
|
20250103,191100,4388360130,9860,9860,9860,9860,0
|
|
20250103,191000,4388360130,9860,9860,9860,9860,0
|
|
20250103,190900,4388360130,9860,9860,9860,9860,0
|
|
20250103,190800,4388360130,9860,9860,9860,9860,0
|
|
20250103,190700,4388360130,9860,9860,9860,9860,0
|
|
20250103,190600,4388360130,9860,9860,9860,9860,0
|
|
20250103,190500,4388360130,9860,9860,9860,9860,0
|
|
20250103,190400,4388360130,9860,9860,9860,9860,0
|
|
20250103,190300,4388360130,9860,9860,9860,9860,0
|
|
20250103,190200,4388360130,9860,9860,9860,9860,0
|
|
20250103,190100,4388360130,9860,9860,9860,9860,0
|
|
20250103,190000,4388360130,9860,9860,9860,9860,0
|
|
20250103,185900,4388360130,9860,9860,9860,9860,4663
|
|
20250103,185800,4388360130,9860,9860,9860,9860,0
|
|
20250103,185700,4388360130,9860,9860,9860,9860,0
|
|
20250103,185600,4388360130,9860,9860,9860,9860,0
|
|
20250103,185500,4388360130,9860,9860,9860,9860,0
|
|
20250103,185400,4388360130,9860,9860,9860,9860,0
|
|
20250103,185300,4388360130,9860,9860,9860,9860,0
|
|
20250103,185200,4388360130,9860,9860,9860,9860,0
|
|
20250103,185100,4388360130,9860,9860,9860,9860,0
|
|
20250103,185000,4388360130,9860,9860,9860,9860,0
|
|
20250103,184900,4388360130,9860,9860,9860,9860,0
|
|
20250103,184800,4388360130,9860,9860,9860,9860,0
|
|
20250103,184700,4388360130,9860,9860,9860,9860,0
|
|
20250103,184600,4388360130,9860,9860,9860,9860,0
|
|
20250103,184500,4388360130,9860,9860,9860,9860,0
|
|
20250103,184400,4388360130,9860,9860,9860,9860,0
|
|
20250103,184300,4388360130,9860,9860,9860,9860,0
|
|
20250103,184200,4388360130,9860,9860,9860,9860,0
|
|
20250103,184100,4388360130,9860,9860,9860,9860,0
|
|
20250103,184000,4388360130,9860,9860,9860,9860,0
|
|
20250103,183900,4388360130,9860,9860,9860,9860,0
|
|
20250103,183800,4388360130,9860,9860,9860,9860,0
|
|
20250103,183700,4388360130,9860,9860,9860,9860,0
|
|
20250103,183600,4388360130,9860,9860,9860,9860,0
|
|
20250103,183500,4388360130,9860,9860,9860,9860,0
|
|
20250103,183400,4388360130,9860,9860,9860,9860,0
|
|
20250103,183300,4388360130,9860,9860,9860,9860,0
|
|
20250103,183200,4388360130,9860,9860,9860,9860,0
|
|
20250103,183100,4388360130,9860,9860,9860,9860,0
|
|
20250103,183000,4388360130,9860,9860,9860,9860,0
|
|
20250103,182900,4388360130,9860,9860,9860,9860,4663
|
|
20250103,182800,4388360130,9860,9860,9860,9860,0
|
|
20250103,182700,4388360130,9860,9860,9860,9860,0
|
|
20250103,182600,4388360130,9860,9860,9860,9860,0
|
|
20250103,182500,4388360130,9860,9860,9860,9860,0
|
|
20250103,182400,4388360130,9860,9860,9860,9860,0
|
|
20250103,182300,4388360130,9860,9860,9860,9860,0
|
|
20250103,182200,4388360130,9860,9860,9860,9860,0
|
|
20250103,182100,4388360130,9860,9860,9860,9860,0
|
|
20250103,182000,4388360130,9860,9860,9860,9860,0
|
|
20250103,181900,4388360130,9860,9860,9860,9860,0
|
|
20250103,181800,4388360130,9860,9860,9860,9860,0
|
|
20250103,181700,4388360130,9860,9860,9860,9860,0
|
|
20250103,181600,4388360130,9860,9860,9860,9860,0
|
|
20250103,181500,4388360130,9860,9860,9860,9860,0
|
|
20250103,181400,4388360130,9860,9860,9860,9860,0
|
|
20250103,181300,4388360130,9860,9860,9860,9860,0
|
|
20250103,181200,4388360130,9860,9860,9860,9860,0
|
|
20250103,181100,4388360130,9860,9860,9860,9860,0
|
|
20250103,181000,4388360130,9860,9860,9860,9860,0
|
|
20250103,180900,4388360130,9860,9860,9860,9860,0
|
|
20250103,180800,4388360130,9860,9860,9860,9860,0
|
|
20250103,180700,4388360130,9860,9860,9860,9860,0
|
|
20250103,180600,4388360130,9860,9860,9860,9860,0
|
|
20250103,180500,4388360130,9860,9860,9860,9860,0
|
|
20250103,180400,4388360130,9860,9860,9860,9860,0
|
|
20250103,180300,4388360130,9860,9860,9860,9860,0
|
|
20250103,180200,4388360130,9860,9860,9860,9860,0
|
|
20250103,180100,4388360130,9860,9860,9860,9860,0
|
|
20250103,180000,4388360130,9860,9860,9860,9860,0
|
|
20250103,175900,4388360130,9860,9860,9860,9860,4663
|
|
20250103,175800,4388360130,9860,9860,9860,9860,0
|
|
20250103,175700,4388360130,9860,9860,9860,9860,0
|
|
20250103,175600,4388360130,9860,9860,9860,9860,0
|
|
20250103,175500,4388360130,9860,9860,9860,9860,0
|
|
20250103,175400,4388360130,9860,9860,9860,9860,0
|
|
20250103,175300,4388360130,9860,9860,9860,9860,0
|
|
20250103,175200,4388360130,9860,9860,9860,9860,0
|
|
20250103,175100,4388360130,9860,9860,9860,9860,0
|
|
20250103,175000,4388360130,9860,9860,9860,9860,0
|
|
20250103,174900,4388360130,9860,9860,9860,9860,0
|
|
20250103,174800,4388360130,9860,9860,9860,9860,0
|
|
20250103,174700,4388360130,9860,9860,9860,9860,0
|
|
20250103,174600,4388360130,9860,9860,9860,9860,0
|
|
20250103,174500,4388360130,9860,9860,9860,9860,0
|
|
20250103,174400,4388360130,9860,9860,9860,9860,0
|
|
20250103,174300,4388360130,9860,9860,9860,9860,0
|
|
20250103,174200,4388360130,9860,9860,9860,9860,0
|
|
20250103,174100,4388360130,9860,9860,9860,9860,0
|
|
20250103,174000,4388360130,9860,9860,9860,9860,0
|
|
20250103,173900,4388360130,9860,9860,9860,9860,0
|
|
20250103,173800,4388360130,9860,9860,9860,9860,0
|
|
20250103,173700,4388360130,9860,9860,9860,9860,0
|
|
20250103,173600,4388360130,9860,9860,9860,9860,0
|
|
20250103,173500,4388360130,9860,9860,9860,9860,0
|
|
20250103,173400,4388360130,9860,9860,9860,9860,0
|
|
20250103,173300,4388360130,9860,9860,9860,9860,0
|
|
20250103,173200,4388360130,9860,9860,9860,9860,0
|
|
20250103,173100,4388360130,9860,9860,9860,9860,0
|
|
20250103,173000,4388360130,9860,9860,9860,9860,0
|
|
20250103,172900,4388360130,9860,9860,9860,9860,4663
|
|
20250103,172800,4388360130,9860,9860,9860,9860,0
|
|
20250103,172700,4388360130,9860,9860,9860,9860,0
|
|
20250103,172600,4388360130,9860,9860,9860,9860,0
|
|
20250103,172500,4388360130,9860,9860,9860,9860,0
|
|
20250103,172400,4388360130,9860,9860,9860,9860,0
|
|
20250103,172300,4388360130,9860,9860,9860,9860,0
|
|
20250103,172200,4388360130,9860,9860,9860,9860,0
|
|
20250103,172100,4388360130,9860,9860,9860,9860,0
|
|
20250103,172000,4388360130,9860,9860,9860,9860,0
|
|
20250103,171900,4388360130,9860,9860,9860,9860,0
|
|
20250103,171800,4388360130,9860,9860,9860,9860,0
|
|
20250103,171700,4388360130,9860,9860,9860,9860,0
|
|
20250103,171600,4388360130,9860,9860,9860,9860,0
|
|
20250103,171500,4388360130,9860,9860,9860,9860,0
|
|
20250103,171400,4388360130,9860,9860,9860,9860,0
|
|
20250103,171300,4388360130,9860,9860,9860,9860,0
|
|
20250103,171200,4388360130,9860,9860,9860,9860,0
|
|
20250103,171100,4388360130,9860,9860,9860,9860,0
|
|
20250103,171000,4388360130,9860,9860,9860,9860,0
|
|
20250103,170900,4388360130,9860,9860,9860,9860,0
|
|
20250103,170800,4388360130,9860,9860,9860,9860,0
|
|
20250103,170700,4388360130,9860,9860,9860,9860,0
|
|
20250103,170600,4388360130,9860,9860,9860,9860,0
|
|
20250103,170500,4388360130,9860,9860,9860,9860,0
|
|
20250103,170400,4388360130,9860,9860,9860,9860,0
|
|
20250103,170300,4388360130,9860,9860,9860,9860,0
|
|
20250103,170200,4388360130,9860,9860,9860,9860,0
|
|
20250103,170100,4388360130,9860,9860,9860,9860,0
|
|
20250103,170000,4388360130,9860,9860,9860,9860,0
|
|
20250103,165900,4388360130,9860,9860,9860,9860,4663
|
|
20250103,165800,4388360130,9860,9860,9860,9860,0
|
|
20250103,165700,4388360130,9860,9860,9860,9860,0
|
|
20250103,165600,4388360130,9860,9860,9860,9860,0
|
|
20250103,165500,4388360130,9860,9860,9860,9860,0
|
|
20250103,165400,4388360130,9860,9860,9860,9860,0
|
|
20250103,165300,4388360130,9860,9860,9860,9860,0
|
|
20250103,165200,4388360130,9860,9860,9860,9860,0
|
|
20250103,165100,4388360130,9860,9860,9860,9860,0
|
|
20250103,165000,4388360130,9860,9860,9860,9860,0
|
|
20250103,164900,4388360130,9860,9860,9860,9860,0
|
|
20250103,164800,4388360130,9860,9860,9860,9860,0
|
|
20250103,164700,4388360130,9860,9860,9860,9860,0
|
|
20250103,164600,4388360130,9860,9860,9860,9860,0
|
|
20250103,164500,4388360130,9860,9860,9860,9860,0
|
|
20250103,164400,4388360130,9860,9860,9860,9860,0
|
|
20250103,164300,4388360130,9860,9860,9860,9860,0
|
|
20250103,164200,4388360130,9860,9860,9860,9860,0
|
|
20250103,164100,4388360130,9860,9860,9860,9860,0
|
|
20250103,164000,4388360130,9860,9860,9860,9860,0
|
|
20250103,163900,4388360130,9860,9860,9860,9860,0
|
|
20250103,163800,4388360130,9860,9860,9860,9860,0
|
|
20250103,163700,4388360130,9860,9860,9860,9860,0
|
|
20250103,163600,4388360130,9860,9860,9860,9860,0
|
|
20250103,163500,4388360130,9860,9860,9860,9860,0
|
|
20250103,163400,4388360130,9860,9860,9860,9860,0
|
|
20250103,163300,4388360130,9860,9860,9860,9860,0
|
|
20250103,163200,4388360130,9860,9860,9860,9860,0
|
|
20250103,163100,4388360130,9860,9860,9860,9860,0
|
|
20250103,163000,4388360130,9860,9860,9860,9860,0
|
|
20250103,162900,4388360130,9860,9860,9860,9860,4663
|
|
20250103,162800,4388360130,9860,9860,9860,9860,0
|
|
20250103,162700,4388360130,9860,9860,9860,9860,0
|
|
20250103,162600,4388360130,9860,9860,9860,9860,0
|
|
20250103,162500,4388360130,9860,9860,9860,9860,0
|
|
20250103,162400,4388360130,9860,9860,9860,9860,0
|
|
20250103,162300,4388360130,9860,9860,9860,9860,0
|
|
20250103,162200,4388360130,9860,9860,9860,9860,0
|
|
20250103,162100,4388360130,9860,9860,9860,9860,0
|
|
20250103,162000,4388360130,9860,9860,9860,9860,0
|
|
20250103,161900,4388360130,9860,9860,9860,9860,0
|
|
20250103,161800,4388360130,9860,9860,9860,9860,0
|
|
20250103,161700,4388360130,9860,9860,9860,9860,0
|
|
20250103,161600,4388360130,9860,9860,9860,9860,0
|
|
20250103,161500,4388360130,9860,9860,9860,9860,0
|
|
20250103,161400,4388360130,9860,9860,9860,9860,0
|
|
20250103,161300,4388360130,9860,9860,9860,9860,0
|
|
20250103,161200,4388360130,9860,9860,9860,9860,0
|
|
20250103,161100,4388360130,9860,9860,9860,9860,0
|
|
20250103,161000,4388360130,9860,9860,9860,9860,0
|
|
20250103,160900,4388360130,9860,9860,9860,9860,0
|
|
20250103,160800,4388360130,9860,9860,9860,9860,0
|
|
20250103,160700,4388360130,9860,9860,9860,9860,0
|
|
20250103,160600,4388360130,9860,9860,9860,9860,0
|
|
20250103,160500,4388360130,9860,9860,9860,9860,0
|
|
20250103,160400,4388360130,9860,9860,9860,9860,0
|
|
20250103,160300,4388360130,9860,9860,9860,9860,0
|
|
20250103,160200,4388360130,9860,9860,9860,9860,0
|
|
20250103,160100,4388360130,9860,9860,9860,9860,0
|
|
20250103,160000,4388360130,9860,9860,9860,9860,0
|
|
20250103,155900,4388360130,9860,9860,9860,9860,4663
|
|
20250103,155800,4388360130,9860,9860,9860,9860,0
|
|
20250103,155700,4388360130,9860,9860,9860,9860,0
|
|
20250103,155600,4388360130,9860,9860,9860,9860,0
|
|
20250103,155500,4388360130,9860,9860,9860,9860,0
|
|
20250103,155400,4388360130,9860,9860,9860,9860,0
|
|
20250103,155300,4388360130,9860,9860,9860,9860,0
|
|
20250103,155200,4388360130,9860,9860,9860,9860,0
|
|
20250103,155100,4388360130,9860,9860,9860,9860,0
|
|
20250103,155000,4388360130,9860,9860,9860,9860,0
|
|
20250103,154900,4388360130,9860,9860,9860,9860,0
|
|
20250103,154800,4388360130,9860,9860,9860,9860,0
|
|
20250103,154700,4388360130,9860,9860,9860,9860,0
|
|
20250103,154600,4388360130,9860,9860,9860,9860,0
|
|
20250103,154500,4388360130,9860,9860,9860,9860,0
|
|
20250103,154400,4388360130,9860,9860,9860,9860,0
|
|
20250103,154300,4388360130,9860,9860,9860,9860,0
|
|
20250103,154200,4388360130,9860,9860,9860,9860,0
|
|
20250103,154100,4388360130,9860,9860,9860,9860,0
|
|
20250103,154000,4388360130,9860,9860,9860,9860,0
|
|
20250103,153900,4388360130,9860,9860,9860,9860,0
|
|
20250103,153800,4388360130,9860,9860,9860,9860,0
|
|
20250103,153700,4388360130,9860,9860,9860,9860,0
|
|
20250103,153600,4388360130,9860,9860,9860,9860,0
|
|
20250103,153500,4388360130,9860,9860,9860,9860,0
|
|
20250103,153400,4388360130,9860,9860,9860,9860,0
|
|
20250103,153300,4388360130,9860,9860,9860,9860,0
|
|
20250103,153200,4388360130,9860,9860,9860,9860,0
|
|
20250103,153100,4388360130,9860,9860,9860,9860,0
|
|
20250103,153000,4388360130,9860,9860,9860,9860,4663
|
|
20250103,152900,4342382950,9800,9800,9800,9800,0
|
|
20250103,152800,4342382950,9800,9800,9800,9800,0
|
|
20250103,152700,4342382950,9800,9800,9800,9800,0
|
|
20250103,152600,4342382950,9800,9800,9800,9800,0
|
|
20250103,152500,4342382950,9800,9800,9800,9800,0
|
|
20250103,152400,4342382950,9800,9800,9800,9800,0
|
|
20250103,152300,4342382950,9800,9800,9800,9800,0
|
|
20250103,152200,4342382950,9800,9800,9800,9800,0
|
|
20250103,152100,4342382950,9800,9800,9800,9800,0
|
|
20250103,152000,4342382950,9800,9800,9800,9800,0
|
|
20250103,151900,4342382950,9800,9760,9800,9760,2082
|
|
20250103,151800,4322008440,9770,9780,9780,9770,708
|
|
20250103,151700,4315087940,9780,9780,9780,9780,109
|
|
20250103,151600,4314021920,9780,9790,9790,9770,373
|
|
20250103,151500,4310376110,9780,9770,9780,9760,170
|
|
20250103,151400,4308714660,9790,9770,9790,9770,212
|
|
20250103,151300,4306639270,9780,9770,9790,9740,366
|
|
20250103,151200,4303064200,9770,9740,9790,9740,2344
|
|
20250103,151100,4280199570,9750,9750,9750,9750,47
|
|
20250103,151000,4279741320,9750,9730,9750,9730,271
|
|
20250103,150900,4277101590,9740,9740,9740,9740,553
|
|
20250103,150800,4271715370,9740,9730,9740,9730,15
|
|
20250103,150700,4271569310,9730,9730,9730,9710,389
|
|
20250103,150600,4267791080,9730,9700,9730,9700,316
|
|
20250103,150500,4264724780,9740,9740,9740,9700,1543
|
|
20250103,150400,4249721780,9740,9740,9740,9740,2
|
|
20250103,150300,4249702300,9730,9730,9730,9730,116
|
|
20250103,150200,4248573620,9740,9720,9740,9710,614
|
|
20250103,150100,4242608040,9740,9740,9740,9730,158
|
|
20250103,150000,4241069720,9730,9740,9740,9730,213
|
|
20250103,145900,4238995530,9740,9720,9740,9720,206
|
|
20250103,145800,4236992470,9730,9710,9730,9710,327
|
|
20250103,145700,4233814890,9710,9710,9710,9700,108
|
|
20250103,145600,4232767210,9710,9700,9710,9680,720
|
|
20250103,145500,4225797250,9700,9700,9700,9700,1042
|
|
20250103,145400,4215689850,9700,9680,9700,9680,413
|
|
20250103,145300,4211691760,9700,9700,9700,9690,26
|
|
20250103,145200,4211439670,9700,9690,9700,9680,606
|
|
20250103,145100,4205571370,9700,9710,9710,9700,245
|
|
20250103,145000,4203194830,9710,9700,9710,9680,608
|
|
20250103,144900,4197305080,9710,9700,9710,9700,319
|
|
20250103,144800,4194210770,9700,9690,9700,9690,82
|
|
20250103,144700,4193415570,9700,9700,9700,9690,157
|
|
20250103,144600,4191892970,9700,9700,9710,9700,1008
|
|
20250103,144500,4182115330,9710,9710,9720,9710,143
|
|
20250103,144400,4180726390,9720,9720,9730,9720,135
|
|
20250103,144300,4179414180,9740,9700,9740,9680,1244
|
|
20250103,144200,4167341660,9700,9700,9710,9700,51
|
|
20250103,144100,4166846950,9710,9680,9710,9680,37
|
|
20250103,144000,4166488400,9710,9700,9710,9700,241
|
|
20250103,143900,4164149080,9700,9690,9710,9670,56
|
|
20250103,143800,4163606390,9690,9680,9690,9680,121
|
|
20250103,143700,4162434000,9690,9670,9690,9670,28
|
|
20250103,143600,4162162820,9680,9660,9690,9650,429
|
|
20250103,143500,4158017710,9670,9670,9670,9660,113
|
|
20250103,143400,4156925150,9670,9660,9670,9660,10
|
|
20250103,143300,4156828470,9670,9660,9680,9640,607
|
|
20250103,143200,4150965630,9660,9640,9660,9640,380
|
|
20250103,143100,4147301610,9640,9650,9650,9640,19
|
|
20250103,143000,4147118300,9660,9650,9660,9630,153
|
|
20250103,142900,4145644060,9660,9660,9660,9660,0
|
|
20250103,142800,4145644060,9660,9650,9660,9650,67
|
|
20250103,142700,4144997380,9650,9650,9650,9650,6
|
|
20250103,142600,4144939480,9650,9640,9660,9640,213
|
|
20250103,142500,4142885080,9650,9670,9670,9640,925
|
|
20250103,142400,4133952070,9660,9650,9660,9650,293
|
|
20250103,142300,4131123870,9650,9660,9660,9650,10
|
|
20250103,142200,4131027340,9660,9660,9660,9660,4
|
|
20250103,142100,4130988700,9650,9650,9660,9640,350
|
|
20250103,142000,4127613110,9690,9740,9740,9650,1021
|
|
20250103,141900,4117758950,9740,9620,9740,9620,9199
|
|
20250103,141800,4029156390,9620,9620,9620,9600,237
|
|
20250103,141700,4026880210,9620,9620,9620,9610,237
|
|
20250103,141600,4024602580,9610,9620,9620,9610,186
|
|
20250103,141500,4022815110,9610,9610,9610,9610,337
|
|
20250103,141400,4019576540,9620,9620,9620,9620,15
|
|
20250103,141300,4019432240,9620,9610,9620,9610,103
|
|
20250103,141200,4018442010,9610,9620,9620,9610,379
|
|
20250103,141100,4014799680,9620,9630,9630,9610,28
|
|
20250103,141000,4014530160,9620,9620,9630,9620,1109
|
|
20250103,140900,4003861380,9620,9630,9630,9610,22
|
|
20250103,140800,4003649650,9630,9600,9630,9600,1107
|
|
20250103,140700,3993010640,9620,9600,9620,9600,223
|
|
20250103,140600,3990867560,9600,9610,9610,9600,3560
|
|
20250103,140500,3956677450,9620,9620,9620,9620,8
|
|
20250103,140400,3956600490,9620,9620,9630,9620,94
|
|
20250103,140300,3955696030,9620,9610,9630,9610,768
|
|
20250103,140200,3948310140,9620,9620,9620,9610,32
|
|
20250103,140100,3948002490,9620,9600,9620,9600,5
|
|
20250103,140000,3947954470,9600,9630,9630,9600,1144
|
|
20250103,135900,3936957490,9630,9630,9630,9620,92
|
|
20250103,135800,3936071580,9630,9620,9630,9610,327
|
|
20250103,135700,3932926830,9610,9630,9630,9610,258
|
|
20250103,135600,3930447310,9600,9600,9610,9600,910
|
|
20250103,135500,3921705430,9610,9620,9620,9600,778
|
|
20250103,135400,3914221550,9620,9610,9620,9600,1247
|
|
20250103,135300,3902247340,9620,9620,9630,9600,526
|
|
20250103,135200,3897192630,9620,9580,9630,9580,2061
|
|
20250103,135100,3877411740,9580,9600,9600,9580,542
|
|
20250103,135000,3872216950,9620,9620,9620,9590,878
|
|
20250103,134900,3863781590,9620,9620,9630,9610,272
|
|
20250103,134800,3861164940,9630,9610,9640,9560,514
|
|
20250103,134700,3856226560,9620,9580,9620,9560,1181
|
|
20250103,134600,3844899980,9580,9590,9590,9560,129
|
|
20250103,134500,3843664770,9570,9610,9610,9570,1018
|
|
20250103,134400,3833912710,9600,9590,9660,9590,2190
|
|
20250103,134300,3812855840,9600,9550,9600,9530,696
|
|
20250103,134200,3806201000,9550,9540,9570,9520,3299
|
|
20250103,134100,3774727120,9550,9530,9600,9530,1168
|
|
20250103,134000,3763552110,9560,9570,9570,9520,2922
|
|
20250103,133900,3735682290,9540,9590,9600,9540,4629
|
|
20250103,133800,3691374520,9580,9600,9620,9580,7200
|
|
20250103,133700,3622296350,9610,9710,9710,9610,10881
|
|
20250103,133600,3517097800,9710,9750,9750,9710,4863
|
|
20250103,133500,3469750770,9750,9830,9830,9750,9065
|
|
20250103,133400,3380983540,9830,9840,9840,9830,758
|
|
20250103,133300,3373530440,9840,9830,9840,9830,99
|
|
20250103,133200,3372556610,9830,9840,9840,9830,129
|
|
20250103,133100,3371288140,9870,9870,9870,9840,762
|
|
20250103,133000,3363785870,9870,9870,9880,9870,24
|
|
20250103,132900,3363548980,9880,9880,9880,9880,418
|
|
20250103,132800,3359419140,9880,9880,9880,9880,86
|
|
20250103,132700,3358569460,9870,9870,9870,9870,0
|
|
20250103,132600,3358569460,9870,9870,9880,9850,9
|
|
20250103,132500,3358480710,9850,9870,9870,9850,164
|
|
20250103,132400,3356862370,9880,9850,9880,9850,36
|
|
20250103,132300,3356507150,9850,9850,9850,9850,500
|
|
20250103,132200,3351582150,9850,9850,9850,9850,23
|
|
20250103,132100,3351355600,9850,9860,9860,9850,6
|
|
20250103,132000,3351296490,9850,9850,9850,9850,58
|
|
20250103,131900,3350725190,9860,9850,9860,9850,40
|
|
20250103,131800,3350331180,9850,9850,9850,9850,80
|
|
20250103,131700,3349543180,9850,9830,9850,9830,402
|
|
20250103,131600,3345587500,9820,9830,9830,9820,5
|
|
20250103,131500,3345538380,9830,9830,9830,9830,348
|
|
20250103,131400,3342117540,9830,9830,9860,9830,94
|
|
20250103,131300,3341192510,9860,9840,9860,9840,386
|
|
20250103,131200,3337388240,9820,9830,9830,9820,1800
|
|
20250103,131100,3319694750,9840,9840,9840,9830,1421
|
|
20250103,131000,3305716340,9840,9840,9840,9840,0
|
|
20250103,130900,3305716340,9840,9840,9840,9840,321
|
|
20250103,130800,3302557700,9840,9870,9870,9840,1211
|
|
20250103,130700,3290625510,9870,9870,9870,9870,9
|
|
20250103,130600,3290536680,9870,9850,9880,9850,94
|
|
20250103,130500,3289610710,9880,9850,9880,9850,531
|
|
20250103,130400,3284377310,9850,9850,9850,9850,0
|
|
20250103,130300,3284377310,9850,9850,9850,9850,537
|
|
20250103,130200,3279087860,9860,9880,9880,9860,373
|
|
20250103,130100,3275410040,9880,9870,9880,9860,814
|
|
20250103,130000,3267376920,9860,9870,9870,9860,21
|
|
20250103,125900,3267169660,9870,9860,9870,9860,652
|
|
20250103,125800,3260740930,9860,9860,9860,9860,26
|
|
20250103,125700,3260484570,9860,9860,9860,9860,2
|
|
20250103,125600,3260464850,9840,9860,9860,9840,1018
|
|
20250103,125500,3250438610,9860,9870,9870,9860,1265
|
|
20250103,125400,3237955980,9870,9870,9870,9870,2
|
|
20250103,125300,3237936240,9870,9870,9870,9860,85
|
|
20250103,125200,3237097300,9870,9900,9900,9870,604
|
|
20250103,125100,3231135740,9910,9920,9950,9910,71
|
|
20250103,125000,3230431880,9920,9900,9920,9900,7
|
|
20250103,124900,3230362550,9880,9870,9880,9870,165
|
|
20250103,124800,3228732360,9870,9890,9890,9870,471
|
|
20250103,124700,3224081290,9890,9890,9890,9890,42
|
|
20250103,124600,3223665910,9900,9890,9900,9890,357
|
|
20250103,124500,3220132390,9900,9900,9900,9900,0
|
|
20250103,124400,3220132390,9900,9900,9900,9900,9
|
|
20250103,124300,3220043290,9900,9880,9900,9880,68
|
|
20250103,124200,3219371090,9880,9890,9890,9880,7
|
|
20250103,124100,3219301910,9880,9880,9880,9880,0
|
|
20250103,124000,3219301910,9880,9880,9880,9880,240
|
|
20250103,123900,3216930710,9880,9910,9910,9880,818
|
|
20250103,123800,3208837020,9930,9930,9930,9930,117
|
|
20250103,123700,3207675210,9930,9920,9930,9900,116
|
|
20250103,123600,3206526020,9930,9930,9930,9930,2
|
|
20250103,123500,3206506160,9930,9930,9930,9930,0
|
|
20250103,123400,3206506160,9930,9930,9930,9930,7
|
|
20250103,123300,3206436650,9940,9920,9940,9900,1656
|
|
20250103,123200,3190008350,9900,9900,9920,9900,771
|
|
20250103,123100,3182375430,9900,9900,9900,9900,0
|
|
20250103,123000,3182375430,9900,9900,9900,9900,0
|
|
20250103,122900,3182375430,9900,9900,9900,9900,105
|
|
20250103,122800,3181335930,9920,9920,9920,9920,20
|
|
20250103,122700,3181137530,9900,9900,9900,9900,1195
|
|
20250103,122600,3169307030,9910,9910,9910,9910,1
|
|
20250103,122500,3169297120,9910,9920,9920,9910,1471
|
|
20250103,122400,3154710160,9920,9940,9940,9920,250
|
|
20250103,122300,3152228160,9940,9940,9940,9940,48
|
|
20250103,122200,3151751040,9940,9930,9940,9930,124
|
|
20250103,122100,3150518720,9950,9950,9950,9950,0
|
|
20250103,122000,3150518720,9950,9950,9950,9950,81
|
|
20250103,121900,3149712770,9950,9960,9960,9950,33
|
|
20250103,121800,3149384200,9960,9970,9970,9960,410
|
|
20250103,121700,3145297370,9960,9960,9970,9960,107
|
|
20250103,121600,3144231240,9960,9950,9960,9950,738
|
|
20250103,121500,3136881090,9950,9960,9970,9950,455
|
|
20250103,121400,3132350230,9960,9950,9960,9950,259
|
|
20250103,121300,3129772000,9970,9960,9970,9960,53
|
|
20250103,121200,3129244100,9960,9960,9960,9960,6
|
|
20250103,121100,3129184340,9960,9960,9970,9960,29
|
|
20250103,121000,3128895490,9970,9950,9980,9950,3
|
|
20250103,120900,3128865590,9990,9940,9990,9940,1303
|
|
20250103,120800,3115883970,9950,9940,9970,9940,78
|
|
20250103,120700,3115107580,9920,9940,9940,9920,106
|
|
20250103,120600,3114056000,9940,9940,9940,9940,60
|
|
20250103,120500,3113459600,9940,9940,9940,9940,1
|
|
20250103,120400,3113449660,9960,9960,9960,9960,0
|
|
20250103,120300,3113449660,9960,9950,9990,9900,213
|
|
20250103,120200,3111327970,9990,9930,9990,9930,1800
|
|
20250103,120100,3093360660,9940,9980,9980,9900,130
|
|
20250103,120000,3092070040,9970,9890,9980,9890,243
|
|
20250103,115900,3089651340,9900,9900,9900,9900,30
|
|
20250103,115800,3089354340,9990,9900,9990,9900,902
|
|
20250103,115700,3080374770,9900,9900,9900,9890,461
|
|
20250103,115600,3075811370,9890,9880,9890,9880,58
|
|
20250103,115500,3075237770,9880,9840,9880,9840,101
|
|
20250103,115400,3074243890,9840,9860,9860,9840,285
|
|
20250103,115300,3071433990,9860,9860,9860,9860,95
|
|
20250103,115200,3070497290,9860,9840,9860,9840,148
|
|
20250103,115100,3069040790,9860,9850,9860,9850,95
|
|
20250103,115000,3068104590,9840,9880,9880,9840,653
|
|
20250103,114900,3061672740,9880,9880,9880,9880,176
|
|
20250103,114800,3059933860,9890,9870,9890,9870,305
|
|
20250103,114700,3056920460,9870,9870,9870,9840,337
|
|
20250103,114600,3053600980,9880,9880,9880,9880,14
|
|
20250103,114500,3053462660,9880,9880,9880,9880,11
|
|
20250103,114400,3053353980,9860,9880,9950,9830,1148
|
|
20250103,114300,3042010780,9880,9880,9880,9880,107
|
|
20250103,114200,3040953620,9870,9860,9880,9860,1430
|
|
20250103,114100,3026852760,9860,9860,9880,9850,556
|
|
20250103,114000,3021370340,9810,9810,9810,9810,200
|
|
20250103,113900,3019408340,9810,9860,9860,9800,4516
|
|
20250103,113800,2975059810,9860,9870,9880,9860,150
|
|
20250103,113700,2973579130,9870,9870,9870,9870,20
|
|
20250103,113600,2973381730,9880,9880,9880,9880,12
|
|
20250103,113500,2973263170,9880,9880,9890,9880,23
|
|
20250103,113400,2973035920,9860,9860,9860,9860,0
|
|
20250103,113300,2973035920,9860,9880,9900,9850,276
|
|
20250103,113200,2970316660,9900,9880,9900,9880,53
|
|
20250103,113100,2969792500,9880,9880,9890,9880,3
|
|
20250103,113000,2969762850,9900,9870,9900,9870,3
|
|
20250103,112900,2969733180,9880,9890,9900,9850,2094
|
|
20250103,112800,2949099720,9870,9870,9870,9860,606
|
|
20250103,112700,2943122520,9870,9890,9890,9870,453
|
|
20250103,112600,2938646140,9890,9890,9890,9890,62
|
|
20250103,112500,2938032960,9890,9890,9910,9890,76
|
|
20250103,112400,2937280320,9890,9900,9900,9890,107
|
|
20250103,112300,2936221980,9910,9910,9910,9910,3
|
|
20250103,112200,2936192250,9890,9890,9890,9890,101
|
|
20250103,112100,2935193360,9890,9900,9900,9890,1112
|
|
20250103,112000,2924184750,9900,9910,9910,9900,110
|
|
20250103,111900,2923095730,9910,9920,9920,9910,1186
|
|
20250103,111800,2911340610,9900,9910,9910,9900,450
|
|
20250103,111700,2906884150,9920,9920,9920,9920,953
|
|
20250103,111600,2897430390,9920,9920,9920,9920,120
|
|
20250103,111500,2896239990,9940,9930,9940,9930,770
|
|
20250103,111400,2888588880,9930,9920,9930,9920,103
|
|
20250103,111300,2887567090,9920,9930,9930,9920,5
|
|
20250103,111200,2887517450,9930,9930,9930,9930,0
|
|
20250103,111100,2887517450,9930,9930,9930,9920,393
|
|
20250103,111000,2883617980,9920,9920,9930,9860,154
|
|
20250103,110900,2882096380,9930,9920,9930,9880,722
|
|
20250103,110800,2874953560,9890,9920,9920,9890,400
|
|
20250103,110700,2870994150,9930,9930,9930,9930,1144
|
|
20250103,110600,2859634230,9930,9940,9940,9930,451
|
|
20250103,110500,2855154010,9940,9940,9950,9940,921
|
|
20250103,110400,2845998550,9950,9960,9960,9950,220
|
|
20250103,110300,2843807920,9970,9970,9970,9970,1
|
|
20250103,110200,2843797950,9930,9900,9930,9900,210
|
|
20250103,110100,2841716040,9930,9910,9930,9900,258
|
|
20250103,110000,2839155520,9920,9940,9940,9910,1514
|
|
20250103,105900,2824129430,9940,9970,9980,9940,1139
|
|
20250103,105800,2812783500,9970,9970,9970,9960,166
|
|
20250103,105700,2811128490,9970,9990,10000,9940,2175
|
|
20250103,105600,2789446900,9990,9990,10030,9990,3192
|
|
20250103,105500,2757533910,9990,9990,9990,9940,776
|
|
20250103,105400,2749800200,9990,9950,9990,9950,409
|
|
20250103,105300,2745718680,9960,9980,9980,9940,3367
|
|
20250103,105200,2712193740,9960,9950,9980,9950,1680
|
|
20250103,105100,2695458830,9950,9860,9950,9860,2015
|
|
20250103,105000,2675511470,9830,9850,9870,9830,858
|
|
20250103,104900,2667067640,9870,9870,9870,9850,689
|
|
20250103,104800,2660270400,9870,9850,9870,9850,101
|
|
20250103,104700,2659273550,9870,9870,9870,9840,292
|
|
20250103,104600,2656397070,9870,9860,9870,9860,680
|
|
20250103,104500,2649685970,9850,9840,9860,9840,1675
|
|
20250103,104400,2633197530,9840,9840,9840,9830,799
|
|
20250103,104300,2625335560,9830,9780,9830,9780,328
|
|
20250103,104200,2622124530,9790,9800,9800,9780,425
|
|
20250103,104100,2617964290,9800,9830,9830,9800,3865
|
|
20250103,104000,2580052070,9850,9850,9850,9850,1115
|
|
20250103,103900,2569069320,9860,9850,9870,9820,1444
|
|
20250103,103800,2554846660,9850,9870,9870,9850,80
|
|
20250103,103700,2554058140,9870,9870,9880,9860,2046
|
|
20250103,103600,2533864110,9930,9960,9960,9870,2330
|
|
20250103,103500,2510735420,9960,9920,9970,9920,552
|
|
20250103,103400,2505240680,9920,9840,9920,9830,107
|
|
20250103,103300,2504185690,9850,9820,9850,9820,533
|
|
20250103,103200,2498943110,9820,9840,9850,9820,385
|
|
20250103,103100,2495156650,9840,9810,9850,9810,305
|
|
20250103,103000,2492164480,9810,9870,9870,9810,1418
|
|
20250103,102900,2478210090,9870,9890,9900,9860,558
|
|
20250103,102800,2472702800,9910,9890,9910,9860,151
|
|
20250103,102700,2471208050,9900,9900,9910,9870,2509
|
|
20250103,102600,2446382680,9900,9930,9930,9900,551
|
|
20250103,102500,2440917050,9930,9930,9930,9920,95
|
|
20250103,102400,2439973720,9940,9920,9940,9900,1238
|
|
20250103,102300,2427702300,9920,9990,9990,9920,4744
|
|
20250103,102200,2380433980,10010,10010,10040,10000,275
|
|
20250103,102100,2377681380,10010,10020,10040,10000,1360
|
|
20250103,102000,2364067250,10020,10040,10040,10010,860
|
|
20250103,101900,2355445780,10040,10040,10050,10020,1158
|
|
20250103,101800,2343811220,10040,10000,10040,10000,1363
|
|
20250103,101700,2330159800,10000,10030,10040,9980,3126
|
|
20250103,101600,2298885500,10000,10010,10040,10000,2596
|
|
20250103,101500,2272888530,10000,9970,10030,9940,6656
|
|
20250103,101400,2206372330,9960,9900,9960,9880,2456
|
|
20250103,101300,2181995870,9910,9900,9910,9880,1338
|
|
20250103,101200,2168750660,9900,9900,9900,9890,1064
|
|
20250103,101100,2158217570,9890,9870,9890,9870,568
|
|
20250103,101000,2152604880,9870,9870,9870,9860,411
|
|
20250103,100900,2148551800,9870,9890,9900,9870,1065
|
|
20250103,100800,2138038870,9900,9880,9900,9870,593
|
|
20250103,100700,2132178290,9890,9870,9890,9860,1584
|
|
20250103,100600,2116529110,9870,9860,9880,9850,1607
|
|
20250103,100500,2100674030,9850,9850,9860,9830,1444
|
|
20250103,100400,2086452740,9850,9830,9850,9820,483
|
|
20250103,100300,2081708960,9830,9780,9830,9780,1045
|
|
20250103,100200,2071453440,9790,9790,9790,9750,513
|
|
20250103,100100,2066441660,9800,9800,9800,9780,8
|
|
20250103,100000,2066363310,9800,9820,9820,9760,1266
|
|
20250103,095900,2053994240,9810,9770,9830,9770,393
|
|
20250103,095800,2050149190,9770,9770,9770,9730,1319
|
|
20250103,095700,2037290380,9760,9750,9770,9710,1172
|
|
20250103,095600,2025895900,9750,9760,9760,9720,8664
|
|
20250103,095500,1941599930,9770,9770,9770,9760,116
|
|
20250103,095400,1940466760,9770,9760,9770,9760,104
|
|
20250103,095300,1939451710,9770,9750,9770,9750,814
|
|
20250103,095200,1931504060,9720,9740,9750,9720,2511
|
|
20250103,095100,1907061130,9740,9750,9750,9730,1771
|
|
20250103,095000,1889814010,9750,9750,9750,9740,1130
|
|
20250103,094900,1878796980,9760,9740,9760,9740,348
|
|
20250103,094800,1875402360,9730,9770,9770,9730,1088
|
|
20250103,094700,1864802770,9770,9740,9770,9740,102
|
|
20250103,094600,1863808490,9740,9770,9780,9740,893
|
|
20250103,094500,1855099760,9780,9780,9780,9740,129
|
|
20250103,094400,1853842390,9720,9740,9780,9690,700
|
|
20250103,094300,1847026940,9700,9720,9760,9690,5245
|
|
20250103,094200,1796090670,9720,9770,9770,9720,5358
|
|
20250103,094100,1743866900,9790,9810,9810,9770,5081
|
|
20250103,094000,1694169840,9810,9840,9840,9800,656
|
|
20250103,093900,1687734680,9840,9820,9850,9780,2090
|
|
20250103,093800,1667253350,9770,9820,9830,9770,1258
|
|
20250103,093700,1654919850,9800,9910,9920,9760,5602
|
|
20250103,093600,1599850960,9900,9900,9930,9870,1566
|
|
20250103,093500,1584334070,9940,9940,9940,9880,3283
|
|
20250103,093400,1551788620,9940,9880,9940,9880,2682
|
|
20250103,093300,1525184570,9850,9890,9940,9850,2665
|
|
20250103,093200,1498819970,9890,9850,9910,9850,738
|
|
20250103,093100,1491536560,9850,9820,9850,9810,1168
|
|
20250103,093000,1480050800,9800,9830,9830,9780,1060
|
|
20250103,092900,1469665680,9830,9820,9830,9770,394
|
|
20250103,092800,1465811740,9820,9880,9880,9800,3840
|
|
20250103,092700,1428068720,9880,9870,9890,9850,355
|
|
20250103,092600,1424566950,9880,9850,9900,9850,972
|
|
20250103,092500,1414978080,9880,9910,9910,9860,1811
|
|
20250103,092400,1397084400,9910,9890,9910,9870,1764
|
|
20250103,092300,1379635270,9900,9820,9900,9820,3944
|
|
20250103,092200,1340785970,9820,9810,9820,9760,5597
|
|
20250103,092100,1285974510,9820,9780,9820,9780,858
|
|
20250103,092000,1277559820,9790,9780,9810,9770,2999
|
|
20250103,091900,1248201300,9770,9710,9770,9690,1406
|
|
20250103,091800,1234492780,9730,9750,9750,9670,2397
|
|
20250103,091700,1211174230,9750,9700,9760,9700,1488
|
|
20250103,091600,1196704870,9710,9740,9740,9680,741
|
|
20250103,091500,1189521890,9680,9730,9740,9680,989
|
|
20250103,091400,1179924890,9740,9670,9750,9660,2652
|
|
20250103,091300,1154212720,9640,9640,9680,9610,1991
|
|
20250103,091200,1134998350,9610,9650,9660,9600,5103
|
|
20250103,091100,1085937800,9660,9660,9680,9610,7101
|
|
20250103,091000,1017459010,9680,9670,9680,9640,3775
|
|
20250103,090900,980995010,9680,9720,9750,9660,2005
|
|
20250103,090800,961573710,9720,9750,9770,9660,2497
|
|
20250103,090700,937338390,9750,9640,9770,9580,3993
|
|
20250103,090600,898674970,9600,9760,9770,9600,10129
|
|
20250103,090500,800838080,9740,9710,9770,9630,11631
|
|
20250103,090400,688196950,9730,9790,9800,9620,13694
|
|
20250103,090300,555423370,9760,10000,10040,9610,14303
|
|
20250103,090200,413774430,10000,10040,10070,9970,10545
|
|
20250103,090100,307928780,10010,10090,10090,9920,10316
|
|
20250103,090000,204782590,10090,10300,10320,10000,19244
|