648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,194500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,194400,76010921980,10420,10420,10420,10420,0
|
|
20250103,194300,76010921980,10420,10420,10420,10420,0
|
|
20250103,194200,76010921980,10420,10420,10420,10420,0
|
|
20250103,194100,76010921980,10420,10420,10420,10420,0
|
|
20250103,194000,76010921980,10420,10420,10420,10420,0
|
|
20250103,193900,76010921980,10420,10420,10420,10420,0
|
|
20250103,193800,76010921980,10420,10420,10420,10420,0
|
|
20250103,193700,76010921980,10420,10420,10420,10420,0
|
|
20250103,193600,76010921980,10420,10420,10420,10420,0
|
|
20250103,193500,76010921980,10420,10420,10420,10420,0
|
|
20250103,193400,76010921980,10420,10420,10420,10420,0
|
|
20250103,193300,76010921980,10420,10420,10420,10420,0
|
|
20250103,193200,76010921980,10420,10420,10420,10420,0
|
|
20250103,193100,76010921980,10420,10420,10420,10420,0
|
|
20250103,193000,76010921980,10420,10420,10420,10420,0
|
|
20250103,192900,76010921980,10420,10420,10420,10420,0
|
|
20250103,192800,76010921980,10420,10420,10420,10420,0
|
|
20250103,192700,76010921980,10420,10420,10420,10420,0
|
|
20250103,192600,76010921980,10420,10420,10420,10420,0
|
|
20250103,192500,76010921980,10420,10420,10420,10420,0
|
|
20250103,192400,76010921980,10420,10420,10420,10420,0
|
|
20250103,192300,76010921980,10420,10420,10420,10420,0
|
|
20250103,192200,76010921980,10420,10420,10420,10420,0
|
|
20250103,192100,76010921980,10420,10420,10420,10420,0
|
|
20250103,192000,76010921980,10420,10420,10420,10420,0
|
|
20250103,191900,76010921980,10420,10420,10420,10420,0
|
|
20250103,191800,76010921980,10420,10420,10420,10420,0
|
|
20250103,191700,76010921980,10420,10420,10420,10420,0
|
|
20250103,191600,76010921980,10420,10420,10420,10420,0
|
|
20250103,191500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,191400,76010921980,10420,10420,10420,10420,0
|
|
20250103,191300,76010921980,10420,10420,10420,10420,0
|
|
20250103,191200,76010921980,10420,10420,10420,10420,0
|
|
20250103,191100,76010921980,10420,10420,10420,10420,0
|
|
20250103,191000,76010921980,10420,10420,10420,10420,0
|
|
20250103,190900,76010921980,10420,10420,10420,10420,0
|
|
20250103,190800,76010921980,10420,10420,10420,10420,0
|
|
20250103,190700,76010921980,10420,10420,10420,10420,0
|
|
20250103,190600,76010921980,10420,10420,10420,10420,0
|
|
20250103,190500,76010921980,10420,10420,10420,10420,0
|
|
20250103,190400,76010921980,10420,10420,10420,10420,0
|
|
20250103,190300,76010921980,10420,10420,10420,10420,0
|
|
20250103,190200,76010921980,10420,10420,10420,10420,0
|
|
20250103,190100,76010921980,10420,10420,10420,10420,0
|
|
20250103,190000,76010921980,10420,10420,10420,10420,0
|
|
20250103,185900,76010921980,10420,10420,10420,10420,0
|
|
20250103,185800,76010921980,10420,10420,10420,10420,0
|
|
20250103,185700,76010921980,10420,10420,10420,10420,0
|
|
20250103,185600,76010921980,10420,10420,10420,10420,0
|
|
20250103,185500,76010921980,10420,10420,10420,10420,0
|
|
20250103,185400,76010921980,10420,10420,10420,10420,0
|
|
20250103,185300,76010921980,10420,10420,10420,10420,0
|
|
20250103,185200,76010921980,10420,10420,10420,10420,0
|
|
20250103,185100,76010921980,10420,10420,10420,10420,0
|
|
20250103,185000,76010921980,10420,10420,10420,10420,0
|
|
20250103,184900,76010921980,10420,10420,10420,10420,0
|
|
20250103,184800,76010921980,10420,10420,10420,10420,0
|
|
20250103,184700,76010921980,10420,10420,10420,10420,0
|
|
20250103,184600,76010921980,10420,10420,10420,10420,0
|
|
20250103,184500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,184400,76010921980,10420,10420,10420,10420,0
|
|
20250103,184300,76010921980,10420,10420,10420,10420,0
|
|
20250103,184200,76010921980,10420,10420,10420,10420,0
|
|
20250103,184100,76010921980,10420,10420,10420,10420,0
|
|
20250103,184000,76010921980,10420,10420,10420,10420,0
|
|
20250103,183900,76010921980,10420,10420,10420,10420,0
|
|
20250103,183800,76010921980,10420,10420,10420,10420,0
|
|
20250103,183700,76010921980,10420,10420,10420,10420,0
|
|
20250103,183600,76010921980,10420,10420,10420,10420,0
|
|
20250103,183500,76010921980,10420,10420,10420,10420,0
|
|
20250103,183400,76010921980,10420,10420,10420,10420,0
|
|
20250103,183300,76010921980,10420,10420,10420,10420,0
|
|
20250103,183200,76010921980,10420,10420,10420,10420,0
|
|
20250103,183100,76010921980,10420,10420,10420,10420,0
|
|
20250103,183000,76010921980,10420,10420,10420,10420,0
|
|
20250103,182900,76010921980,10420,10420,10420,10420,0
|
|
20250103,182800,76010921980,10420,10420,10420,10420,0
|
|
20250103,182700,76010921980,10420,10420,10420,10420,0
|
|
20250103,182600,76010921980,10420,10420,10420,10420,0
|
|
20250103,182500,76010921980,10420,10420,10420,10420,0
|
|
20250103,182400,76010921980,10420,10420,10420,10420,0
|
|
20250103,182300,76010921980,10420,10420,10420,10420,0
|
|
20250103,182200,76010921980,10420,10420,10420,10420,0
|
|
20250103,182100,76010921980,10420,10420,10420,10420,0
|
|
20250103,182000,76010921980,10420,10420,10420,10420,0
|
|
20250103,181900,76010921980,10420,10420,10420,10420,0
|
|
20250103,181800,76010921980,10420,10420,10420,10420,0
|
|
20250103,181700,76010921980,10420,10420,10420,10420,0
|
|
20250103,181600,76010921980,10420,10420,10420,10420,0
|
|
20250103,181500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,181400,76010921980,10420,10420,10420,10420,0
|
|
20250103,181300,76010921980,10420,10420,10420,10420,0
|
|
20250103,181200,76010921980,10420,10420,10420,10420,0
|
|
20250103,181100,76010921980,10420,10420,10420,10420,0
|
|
20250103,181000,76010921980,10420,10420,10420,10420,0
|
|
20250103,180900,76010921980,10420,10420,10420,10420,0
|
|
20250103,180800,76010921980,10420,10420,10420,10420,0
|
|
20250103,180700,76010921980,10420,10420,10420,10420,0
|
|
20250103,180600,76010921980,10420,10420,10420,10420,0
|
|
20250103,180500,76010921980,10420,10420,10420,10420,0
|
|
20250103,180400,76010921980,10420,10420,10420,10420,0
|
|
20250103,180300,76010921980,10420,10420,10420,10420,0
|
|
20250103,180200,76010921980,10420,10420,10420,10420,0
|
|
20250103,180100,76010921980,10420,10420,10420,10420,0
|
|
20250103,180000,76010921980,10420,10420,10420,10420,0
|
|
20250103,175900,76010921980,10420,10420,10420,10420,0
|
|
20250103,175800,76010921980,10420,10420,10420,10420,0
|
|
20250103,175700,76010921980,10420,10420,10420,10420,0
|
|
20250103,175600,76010921980,10420,10420,10420,10420,0
|
|
20250103,175500,76010921980,10420,10420,10420,10420,0
|
|
20250103,175400,76010921980,10420,10420,10420,10420,0
|
|
20250103,175300,76010921980,10420,10420,10420,10420,0
|
|
20250103,175200,76010921980,10420,10420,10420,10420,0
|
|
20250103,175100,76010921980,10420,10420,10420,10420,0
|
|
20250103,175000,76010921980,10420,10420,10420,10420,0
|
|
20250103,174900,76010921980,10420,10420,10420,10420,0
|
|
20250103,174800,76010921980,10420,10420,10420,10420,0
|
|
20250103,174700,76010921980,10420,10420,10420,10420,0
|
|
20250103,174600,76010921980,10420,10420,10420,10420,0
|
|
20250103,174500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,174400,76010921980,10420,10420,10420,10420,0
|
|
20250103,174300,76010921980,10420,10420,10420,10420,0
|
|
20250103,174200,76010921980,10420,10420,10420,10420,0
|
|
20250103,174100,76010921980,10420,10420,10420,10420,0
|
|
20250103,174000,76010921980,10420,10420,10420,10420,0
|
|
20250103,173900,76010921980,10420,10420,10420,10420,0
|
|
20250103,173800,76010921980,10420,10420,10420,10420,0
|
|
20250103,173700,76010921980,10420,10420,10420,10420,0
|
|
20250103,173600,76010921980,10420,10420,10420,10420,0
|
|
20250103,173500,76010921980,10420,10420,10420,10420,0
|
|
20250103,173400,76010921980,10420,10420,10420,10420,0
|
|
20250103,173300,76010921980,10420,10420,10420,10420,0
|
|
20250103,173200,76010921980,10420,10420,10420,10420,0
|
|
20250103,173100,76010921980,10420,10420,10420,10420,0
|
|
20250103,173000,76010921980,10420,10420,10420,10420,0
|
|
20250103,172900,76010921980,10420,10420,10420,10420,0
|
|
20250103,172800,76010921980,10420,10420,10420,10420,0
|
|
20250103,172700,76010921980,10420,10420,10420,10420,0
|
|
20250103,172600,76010921980,10420,10420,10420,10420,0
|
|
20250103,172500,76010921980,10420,10420,10420,10420,0
|
|
20250103,172400,76010921980,10420,10420,10420,10420,0
|
|
20250103,172300,76010921980,10420,10420,10420,10420,0
|
|
20250103,172200,76010921980,10420,10420,10420,10420,0
|
|
20250103,172100,76010921980,10420,10420,10420,10420,0
|
|
20250103,172000,76010921980,10420,10420,10420,10420,0
|
|
20250103,171900,76010921980,10420,10420,10420,10420,0
|
|
20250103,171800,76010921980,10420,10420,10420,10420,0
|
|
20250103,171700,76010921980,10420,10420,10420,10420,0
|
|
20250103,171600,76010921980,10420,10420,10420,10420,0
|
|
20250103,171500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,171400,76010921980,10420,10420,10420,10420,0
|
|
20250103,171300,76010921980,10420,10420,10420,10420,0
|
|
20250103,171200,76010921980,10420,10420,10420,10420,0
|
|
20250103,171100,76010921980,10420,10420,10420,10420,0
|
|
20250103,171000,76010921980,10420,10420,10420,10420,0
|
|
20250103,170900,76010921980,10420,10420,10420,10420,0
|
|
20250103,170800,76010921980,10420,10420,10420,10420,0
|
|
20250103,170700,76010921980,10420,10420,10420,10420,0
|
|
20250103,170600,76010921980,10420,10420,10420,10420,0
|
|
20250103,170500,76010921980,10420,10420,10420,10420,0
|
|
20250103,170400,76010921980,10420,10420,10420,10420,0
|
|
20250103,170300,76010921980,10420,10420,10420,10420,0
|
|
20250103,170200,76010921980,10420,10420,10420,10420,0
|
|
20250103,170100,76010921980,10420,10420,10420,10420,0
|
|
20250103,170000,76010921980,10420,10420,10420,10420,0
|
|
20250103,165900,76010921980,10420,10420,10420,10420,0
|
|
20250103,165800,76010921980,10420,10420,10420,10420,0
|
|
20250103,165700,76010921980,10420,10420,10420,10420,0
|
|
20250103,165600,76010921980,10420,10420,10420,10420,0
|
|
20250103,165500,76010921980,10420,10420,10420,10420,0
|
|
20250103,165400,76010921980,10420,10420,10420,10420,0
|
|
20250103,165300,76010921980,10420,10420,10420,10420,0
|
|
20250103,165200,76010921980,10420,10420,10420,10420,0
|
|
20250103,165100,76010921980,10420,10420,10420,10420,0
|
|
20250103,165000,76010921980,10420,10420,10420,10420,0
|
|
20250103,164900,76010921980,10420,10420,10420,10420,0
|
|
20250103,164800,76010921980,10420,10420,10420,10420,0
|
|
20250103,164700,76010921980,10420,10420,10420,10420,0
|
|
20250103,164600,76010921980,10420,10420,10420,10420,0
|
|
20250103,164500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,164400,76010921980,10420,10420,10420,10420,0
|
|
20250103,164300,76010921980,10420,10420,10420,10420,0
|
|
20250103,164200,76010921980,10420,10420,10420,10420,0
|
|
20250103,164100,76010921980,10420,10420,10420,10420,0
|
|
20250103,164000,76010921980,10420,10420,10420,10420,0
|
|
20250103,163900,76010921980,10420,10420,10420,10420,0
|
|
20250103,163800,76010921980,10420,10420,10420,10420,0
|
|
20250103,163700,76010921980,10420,10420,10420,10420,0
|
|
20250103,163600,76010921980,10420,10420,10420,10420,0
|
|
20250103,163500,76010921980,10420,10420,10420,10420,0
|
|
20250103,163400,76010921980,10420,10420,10420,10420,0
|
|
20250103,163300,76010921980,10420,10420,10420,10420,0
|
|
20250103,163200,76010921980,10420,10420,10420,10420,0
|
|
20250103,163100,76010921980,10420,10420,10420,10420,0
|
|
20250103,163000,76010921980,10420,10420,10420,10420,0
|
|
20250103,162900,76010921980,10420,10420,10420,10420,0
|
|
20250103,162800,76010921980,10420,10420,10420,10420,0
|
|
20250103,162700,76010921980,10420,10420,10420,10420,0
|
|
20250103,162600,76010921980,10420,10420,10420,10420,0
|
|
20250103,162500,76010921980,10420,10420,10420,10420,0
|
|
20250103,162400,76010921980,10420,10420,10420,10420,0
|
|
20250103,162300,76010921980,10420,10420,10420,10420,0
|
|
20250103,162200,76010921980,10420,10420,10420,10420,0
|
|
20250103,162100,76010921980,10420,10420,10420,10420,0
|
|
20250103,162000,76010921980,10420,10420,10420,10420,0
|
|
20250103,161900,76010921980,10420,10420,10420,10420,0
|
|
20250103,161800,76010921980,10420,10420,10420,10420,0
|
|
20250103,161700,76010921980,10420,10420,10420,10420,0
|
|
20250103,161600,76010921980,10420,10420,10420,10420,0
|
|
20250103,161500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,161400,76010921980,10420,10420,10420,10420,0
|
|
20250103,161300,76010921980,10420,10420,10420,10420,0
|
|
20250103,161200,76010921980,10420,10420,10420,10420,0
|
|
20250103,161100,76010921980,10420,10420,10420,10420,0
|
|
20250103,161000,76010921980,10420,10420,10420,10420,0
|
|
20250103,160900,76010921980,10420,10420,10420,10420,0
|
|
20250103,160800,76010921980,10420,10420,10420,10420,0
|
|
20250103,160700,76010921980,10420,10420,10420,10420,0
|
|
20250103,160600,76010921980,10420,10420,10420,10420,0
|
|
20250103,160500,76010921980,10420,10420,10420,10420,0
|
|
20250103,160400,76010921980,10420,10420,10420,10420,0
|
|
20250103,160300,76010921980,10420,10420,10420,10420,0
|
|
20250103,160200,76010921980,10420,10420,10420,10420,0
|
|
20250103,160100,76010921980,10420,10420,10420,10420,0
|
|
20250103,160000,76010921980,10420,10420,10420,10420,0
|
|
20250103,155900,76010921980,10420,10420,10420,10420,0
|
|
20250103,155800,76010921980,10420,10420,10420,10420,0
|
|
20250103,155700,76010921980,10420,10420,10420,10420,0
|
|
20250103,155600,76010921980,10420,10420,10420,10420,0
|
|
20250103,155500,76010921980,10420,10420,10420,10420,0
|
|
20250103,155400,76010921980,10420,10420,10420,10420,0
|
|
20250103,155300,76010921980,10420,10420,10420,10420,0
|
|
20250103,155200,76010921980,10420,10420,10420,10420,0
|
|
20250103,155100,76010921980,10420,10420,10420,10420,0
|
|
20250103,155000,76010921980,10420,10420,10420,10420,0
|
|
20250103,154900,76010921980,10420,10420,10420,10420,0
|
|
20250103,154800,76010921980,10420,10420,10420,10420,0
|
|
20250103,154700,76010921980,10420,10420,10420,10420,0
|
|
20250103,154600,76010921980,10420,10420,10420,10420,0
|
|
20250103,154500,76010921980,10420,10420,10420,10420,33679
|
|
20250103,154400,76010921980,10420,10420,10420,10420,0
|
|
20250103,154300,76010921980,10420,10420,10420,10420,0
|
|
20250103,154200,76010921980,10420,10420,10420,10420,0
|
|
20250103,154100,76010921980,10420,10420,10420,10420,0
|
|
20250103,154000,76010921980,10420,10420,10420,10420,0
|
|
20250103,153900,76010921980,10420,10420,10420,10420,0
|
|
20250103,153800,76010921980,10420,10420,10420,10420,0
|
|
20250103,153700,76010921980,10420,10420,10420,10420,0
|
|
20250103,153600,76010921980,10420,10420,10420,10420,0
|
|
20250103,153500,76010921980,10420,10420,10420,10420,0
|
|
20250103,153400,76010921980,10420,10420,10420,10420,0
|
|
20250103,153300,76010921980,10420,10420,10420,10420,0
|
|
20250103,153200,76010921980,10420,10420,10420,10420,0
|
|
20250103,153100,76010921980,10420,10420,10420,10420,0
|
|
20250103,153000,76010921980,10420,10420,10420,10420,33679
|
|
20250103,152900,75659986800,10420,10420,10420,10420,0
|
|
20250103,152800,75659986800,10420,10420,10420,10420,0
|
|
20250103,152700,75659986800,10420,10420,10420,10420,0
|
|
20250103,152600,75659986800,10420,10420,10420,10420,0
|
|
20250103,152500,75659986800,10420,10420,10420,10420,0
|
|
20250103,152400,75659986800,10420,10420,10420,10420,0
|
|
20250103,152300,75659986800,10420,10420,10420,10420,0
|
|
20250103,152200,75659986800,10420,10420,10420,10420,0
|
|
20250103,152100,75659986800,10420,10420,10420,10420,0
|
|
20250103,152000,75659986800,10420,10420,10420,10420,0
|
|
20250103,151900,75659986800,10420,10420,10430,10390,12933
|
|
20250103,151800,75525380760,10420,10400,10430,10390,6716
|
|
20250103,151700,75455473840,10390,10380,10400,10380,3350
|
|
20250103,151600,75420665370,10380,10400,10410,10380,7274
|
|
20250103,151500,75345062060,10390,10400,10410,10390,4306
|
|
20250103,151400,75300270900,10400,10410,10420,10390,4386
|
|
20250103,151300,75254653770,10410,10420,10420,10410,306
|
|
20250103,151200,75251466340,10420,10440,10440,10410,3225
|
|
20250103,151100,75217875130,10440,10390,10440,10380,9101
|
|
20250103,151000,75123056930,10410,10400,10430,10390,8952
|
|
20250103,150900,75029859090,10420,10420,10430,10390,8205
|
|
20250103,150800,74944444320,10430,10410,10440,10400,6852
|
|
20250103,150700,74873025990,10400,10420,10430,10390,6513
|
|
20250103,150600,74805236840,10420,10410,10450,10400,5454
|
|
20250103,150500,74748436140,10400,10470,10470,10400,14315
|
|
20250103,150400,74599280800,10470,10470,10480,10460,1161
|
|
20250103,150300,74587124130,10470,10440,10470,10440,1941
|
|
20250103,150200,74566825900,10440,10440,10470,10440,2218
|
|
20250103,150100,74543656170,10440,10460,10480,10440,6289
|
|
20250103,150000,74477914790,10460,10490,10500,10460,3577
|
|
20250103,145900,74440431860,10470,10500,10500,10470,6777
|
|
20250103,145800,74369435440,10500,10510,10510,10480,4759
|
|
20250103,145700,74319487020,10510,10540,10540,10510,1258
|
|
20250103,145600,74306251370,10540,10550,10550,10520,1533
|
|
20250103,145500,74290097790,10550,10550,10560,10550,2974
|
|
20250103,145400,74258719330,10550,10540,10560,10540,4187
|
|
20250103,145300,74214568200,10540,10540,10540,10530,1955
|
|
20250103,145200,74193978700,10540,10540,10550,10530,1897
|
|
20250103,145100,74173982690,10540,10520,10540,10520,1068
|
|
20250103,145000,74162738150,10520,10520,10530,10520,836
|
|
20250103,144900,74153943030,10510,10510,10520,10500,3177
|
|
20250103,144800,74120575360,10510,10550,10550,10510,1086
|
|
20250103,144700,74109140620,10550,10520,10550,10520,1800
|
|
20250103,144600,74090183160,10520,10490,10530,10490,1934
|
|
20250103,144500,74069861620,10510,10490,10510,10480,1138
|
|
20250103,144400,74057914160,10500,10490,10500,10480,1677
|
|
20250103,144300,74040320850,10460,10460,10500,10450,9175
|
|
20250103,144200,73944288020,10460,10480,10490,10460,1977
|
|
20250103,144100,73923583540,10480,10500,10510,10480,2015
|
|
20250103,144000,73902451210,10500,10510,10530,10500,2625
|
|
20250103,143900,73874838200,10510,10530,10530,10510,2247
|
|
20250103,143800,73851210770,10530,10530,10540,10520,2730
|
|
20250103,143700,73822472340,10540,10530,10550,10530,683
|
|
20250103,143600,73815275350,10520,10540,10540,10520,782
|
|
20250103,143500,73807041900,10530,10520,10540,10480,5841
|
|
20250103,143400,73745683810,10520,10540,10550,10520,2436
|
|
20250103,143300,73720027110,10550,10560,10570,10530,3085
|
|
20250103,143200,73687494300,10570,10570,10580,10560,2091
|
|
20250103,143100,73665406490,10580,10570,10590,10570,2400
|
|
20250103,143000,73640011870,10580,10560,10580,10560,2188
|
|
20250103,142900,73616896320,10560,10570,10580,10560,941
|
|
20250103,142800,73606949490,10570,10590,10600,10570,3069
|
|
20250103,142700,73574456170,10590,10570,10600,10550,6065
|
|
20250103,142600,73510308820,10550,10530,10570,10520,5706
|
|
20250103,142500,73450098180,10550,10490,10550,10470,4133
|
|
20250103,142400,73406632940,10480,10470,10500,10470,4388
|
|
20250103,142300,73360606610,10470,10460,10500,10450,7680
|
|
20250103,142200,73280271330,10460,10500,10500,10460,11046
|
|
20250103,142100,73164489670,10500,10540,10540,10480,2774
|
|
20250103,142000,73135359760,10540,10500,10540,10480,5267
|
|
20250103,141900,73079948110,10500,10540,10550,10470,7630
|
|
20250103,141800,72999876310,10550,10570,10570,10540,3274
|
|
20250103,141700,72965323180,10570,10570,10580,10550,930
|
|
20250103,141600,72955500580,10570,10580,10600,10560,6430
|
|
20250103,141500,72887469640,10590,10480,10590,10470,7511
|
|
20250103,141400,72808259600,10490,10570,10570,10460,19536
|
|
20250103,141300,72603023120,10570,10600,10600,10570,2226
|
|
20250103,141200,72579474910,10580,10580,10600,10560,3555
|
|
20250103,141100,72541859090,10580,10590,10610,10570,4092
|
|
20250103,141000,72498534990,10590,10590,10610,10580,3582
|
|
20250103,140900,72460577350,10580,10580,10600,10570,2535
|
|
20250103,140800,72433755440,10570,10550,10590,10530,12626
|
|
20250103,140700,72300542990,10550,10620,10620,10550,10570
|
|
20250103,140600,72188752060,10600,10660,10660,10600,4334
|
|
20250103,140500,72142734400,10650,10700,10700,10650,2612
|
|
20250103,140400,72114879920,10690,10720,10730,10680,3730
|
|
20250103,140300,72074997600,10720,10670,10730,10670,3770
|
|
20250103,140200,72034664610,10670,10640,10680,10610,2044
|
|
20250103,140100,72012922450,10640,10650,10650,10590,9621
|
|
20250103,140000,71910893980,10650,10680,10690,10620,11467
|
|
20250103,135900,71788721480,10690,10720,10720,10680,4944
|
|
20250103,135800,71735889700,10720,10690,10740,10680,3435
|
|
20250103,135700,71699068800,10690,10730,10750,10680,14953
|
|
20250103,135600,71539109050,10740,10740,10750,10710,5446
|
|
20250103,135500,71480670170,10750,10740,10770,10720,14521
|
|
20250103,135400,71324468720,10730,10690,10750,10690,14808
|
|
20250103,135300,71165555260,10690,10680,10730,10670,18970
|
|
20250103,135200,70962390210,10670,10680,10680,10660,3738
|
|
20250103,135100,70922510800,10660,10700,10700,10650,10874
|
|
20250103,135000,70806426770,10690,10650,10720,10640,14701
|
|
20250103,134900,70649287620,10640,10660,10660,10610,5317
|
|
20250103,134800,70592708900,10660,10610,10660,10600,4653
|
|
20250103,134700,70543221740,10600,10640,10640,10590,3696
|
|
20250103,134600,70504006990,10640,10600,10640,10570,9018
|
|
20250103,134500,70408475020,10600,10610,10640,10600,2777
|
|
20250103,134400,70379002880,10620,10590,10650,10590,10117
|
|
20250103,134300,70271656090,10590,10660,10670,10560,24494
|
|
20250103,134200,70012071710,10660,10680,10690,10660,6446
|
|
20250103,134100,69943269020,10680,10670,10700,10660,8302
|
|
20250103,134000,69854587490,10670,10640,10690,10640,8955
|
|
20250103,133900,69759035140,10650,10670,10680,10600,15627
|
|
20250103,133800,69592877880,10670,10620,10710,10620,7240
|
|
20250103,133700,69515617510,10620,10710,10740,10620,31935
|
|
20250103,133600,69174779270,10720,10920,10930,10640,46793
|
|
20250103,133500,68669897400,10920,10930,10940,10910,6788
|
|
20250103,133400,68595744450,10930,10940,10970,10920,17353
|
|
20250103,133300,68405882690,10940,10910,10950,10900,13603
|
|
20250103,133200,68257258640,10910,10900,10930,10880,9291
|
|
20250103,133100,68155905390,10890,10900,10910,10870,7641
|
|
20250103,133000,68072709110,10900,10900,10910,10850,15966
|
|
20250103,132900,67899005140,10910,10940,10950,10910,11187
|
|
20250103,132800,67776787840,10940,10930,10950,10890,17949
|
|
20250103,132700,67580878630,10930,11020,11020,10900,36002
|
|
20250103,132600,67187007700,11020,10990,11030,10980,12020
|
|
20250103,132500,67054783620,11000,11060,11060,10970,23756
|
|
20250103,132400,66793287340,11050,11130,11130,10980,47166
|
|
20250103,132300,66272851590,11120,11140,11170,11110,6959
|
|
20250103,132200,66195317110,11150,11140,11150,11110,11907
|
|
20250103,132100,66062860650,11140,11150,11160,11130,9050
|
|
20250103,132000,65961982860,11150,11160,11170,11100,31070
|
|
20250103,131900,65616236730,11160,11210,11220,11140,20811
|
|
20250103,131800,65383742000,11210,11220,11230,11160,21582
|
|
20250103,131700,65142159980,11230,11200,11240,11190,21242
|
|
20250103,131600,64904049440,11210,11380,11400,11170,50722
|
|
20250103,131500,64333134470,11390,11320,11400,11300,21694
|
|
20250103,131400,64086919730,11320,11340,11400,11310,26782
|
|
20250103,131300,63782871230,11340,11400,11410,11330,28530
|
|
20250103,131200,63458389900,11400,11500,11510,11340,42688
|
|
20250103,131100,62971276020,11500,11530,11550,11460,23184
|
|
20250103,131000,62704672520,11530,11690,11690,11480,27762
|
|
20250103,130900,62384237230,11650,11780,11790,11600,30754
|
|
20250103,130800,62024141650,11790,11810,11870,11770,18674
|
|
20250103,130700,61803540060,11820,11750,11850,11750,70062
|
|
20250103,130600,60976025700,11760,11690,11760,11690,20771
|
|
20250103,130500,60732434720,11700,11690,11710,11650,32630
|
|
20250103,130400,60351295870,11690,11610,11690,11600,48258
|
|
20250103,130300,59788816420,11600,11540,11610,11520,19557
|
|
20250103,130200,59562916510,11540,11560,11570,11530,9752
|
|
20250103,130100,59450286380,11570,11540,11600,11520,13594
|
|
20250103,130000,59292955090,11520,11510,11590,11490,29999
|
|
20250103,125900,58946613740,11500,11590,11590,11490,41197
|
|
20250103,125800,58471781730,11590,11640,11640,11550,25747
|
|
20250103,125700,58173809150,11640,11660,11670,11590,14769
|
|
20250103,125600,58002157010,11660,11670,11680,11590,21442
|
|
20250103,125500,57752651980,11670,11670,11690,11590,38943
|
|
20250103,125400,57299428550,11670,11780,11800,11630,46341
|
|
20250103,125300,56756466830,11760,11840,11880,11730,27820
|
|
20250103,125200,56428564130,11840,11900,11900,11800,21338
|
|
20250103,125100,56175970200,11900,11910,11930,11860,6624
|
|
20250103,125000,56097224690,11920,11940,11950,11820,27284
|
|
20250103,124900,55773255280,11940,11900,11950,11880,21534
|
|
20250103,124800,55516613590,11900,11910,11950,11870,26322
|
|
20250103,124700,55203423580,11910,12020,12020,11890,21906
|
|
20250103,124600,54941812950,12020,11960,12020,11920,20760
|
|
20250103,124500,54693200100,11960,11980,12000,11950,16039
|
|
20250103,124400,54501307930,11980,12040,12050,11880,53700
|
|
20250103,124300,53859458200,12030,12040,12040,11950,48691
|
|
20250103,124200,53275006800,12040,12150,12200,12030,40815
|
|
20250103,124100,52780425100,12160,12290,12310,12040,75057
|
|
20250103,124000,51866328860,12280,12290,12300,12270,9925
|
|
20250103,123900,51744479750,12290,12280,12330,12270,7990
|
|
20250103,123800,51646203430,12290,12320,12350,12280,20270
|
|
20250103,123700,51396469960,12320,12340,12420,12300,39794
|
|
20250103,123600,50904004160,12340,12270,12360,12260,17444
|
|
20250103,123500,50689237980,12280,12260,12310,12260,10774
|
|
20250103,123400,50556897290,12260,12320,12320,12260,21116
|
|
20250103,123300,50297618750,12310,12250,12340,12250,32910
|
|
20250103,123200,49892597700,12260,12380,12390,12250,47072
|
|
20250103,123100,49312747710,12380,12380,12410,12360,40611
|
|
20250103,123000,48809659900,12380,12300,12440,12300,109169
|
|
20250103,122900,47456820190,12300,12310,12340,12250,39299
|
|
20250103,122800,46973586990,12310,12330,12350,12280,66361
|
|
20250103,122700,46155775650,12330,12180,12350,12170,144380
|
|
20250103,122600,44381144800,12170,11810,12220,11810,170133
|
|
20250103,122500,42325706780,11810,11790,11840,11750,14207
|
|
20250103,122400,42158343690,11790,11800,11830,11780,8955
|
|
20250103,122300,42052663260,11810,11860,11870,11760,26134
|
|
20250103,122200,41744349630,11870,11820,11900,11820,11324
|
|
20250103,122100,41610063030,11820,11850,11890,11810,16560
|
|
20250103,122000,41414036060,11840,11880,11900,11810,22881
|
|
20250103,121900,41142884080,11880,11890,11920,11860,13191
|
|
20250103,121800,40986135290,11880,11950,11970,11850,48085
|
|
20250103,121700,40412318170,11960,11840,11970,11840,45389
|
|
20250103,121600,39871191010,11830,11900,11900,11800,34343
|
|
20250103,121500,39464547130,11900,11880,11960,11840,44337
|
|
20250103,121400,38936444060,11870,11940,11960,11870,49764
|
|
20250103,121300,38343988230,11950,11810,11970,11720,126097
|
|
20250103,121200,36846925440,11810,11600,11840,11600,136389
|
|
20250103,121100,35245831500,11600,11580,11610,11550,20763
|
|
20250103,121000,35005365870,11570,11440,11600,11430,16479
|
|
20250103,120900,34815789320,11440,11430,11530,11420,17405
|
|
20250103,120800,34616196010,11430,11530,11550,11410,28970
|
|
20250103,120700,34283970200,11520,11560,11600,11500,27065
|
|
20250103,120600,33972048610,11560,11550,11630,11540,10234
|
|
20250103,120500,33853428060,11550,11540,11620,11540,13259
|
|
20250103,120400,33700060740,11540,11670,11690,11530,22592
|
|
20250103,120300,33438047250,11680,11540,11690,11530,43385
|
|
20250103,120200,32933451250,11540,11630,11650,11530,40087
|
|
20250103,120100,32469315010,11630,11610,11670,11610,23344
|
|
20250103,120000,32197715780,11610,11710,11730,11600,55915
|
|
20250103,115900,31545238560,11690,11690,11780,11690,87886
|
|
20250103,115800,30514282030,11690,11530,11740,11470,114703
|
|
20250103,115700,29178314900,11540,11560,11570,11480,42828
|
|
20250103,115600,28684484340,11570,11390,11650,11380,147342
|
|
20250103,115500,26982571480,11420,11320,11430,11250,65426
|
|
20250103,115400,26239498130,11320,11120,11320,11060,43627
|
|
20250103,115300,25753060150,11150,11200,11220,11100,36799
|
|
20250103,115200,25342771970,11190,11380,11390,11150,53560
|
|
20250103,115100,24741208070,11390,11240,11440,11230,54044
|
|
20250103,115000,24127297570,11250,11330,11340,11220,51267
|
|
20250103,114900,23549286000,11330,11390,11410,11310,38227
|
|
20250103,114800,23115252510,11380,11460,11460,11320,42809
|
|
20250103,114700,22627351130,11460,11490,11550,11430,43356
|
|
20250103,114600,22129682120,11500,11370,11590,11350,156676
|
|
20250103,114500,20327991810,11370,11330,11390,11280,62175
|
|
20250103,114400,19622983150,11320,11370,11470,11280,112454
|
|
20250103,114300,18343294490,11370,11400,11440,11350,117206
|
|
20250103,114200,17007101340,11310,11310,11310,11310,0
|
|
20250103,114100,17007101340,11310,10940,11310,10900,132829
|
|
20250103,114000,15529070350,10940,10830,10950,10800,61803
|
|
20250103,113900,14857075300,10840,10940,10950,10770,84445
|
|
20250103,113800,13940450230,10940,10930,11090,10870,203331
|
|
20250103,113700,11708248660,10940,10690,10950,10650,158692
|
|
20250103,113600,9997719180,10680,10380,10720,10370,85845
|
|
20250103,113500,9091204830,10380,10350,10380,10330,6047
|
|
20250103,113400,9028601670,10350,10360,10380,10330,10678
|
|
20250103,113300,8917921780,10370,10380,10380,10290,16184
|
|
20250103,113200,8750540210,10380,10330,10410,10280,31299
|
|
20250103,113100,8426221260,10340,10210,10360,10180,23165
|
|
20250103,113000,8187679960,10210,10160,10240,10130,6906
|
|
20250103,112900,8117286630,10160,10230,10230,10160,7178
|
|
20250103,112800,8044112730,10230,10170,10260,10150,19719
|
|
20250103,112700,7843090070,10170,10130,10190,10120,8452
|
|
20250103,112600,7757241280,10130,10100,10130,10090,4165
|
|
20250103,112500,7715127560,10100,10090,10110,10090,2473
|
|
20250103,112400,7690137490,10080,10080,10090,10080,105
|
|
20250103,112300,7689078840,10090,10080,10090,10070,607
|
|
20250103,112200,7682960340,10070,10060,10070,10060,204
|
|
20250103,112100,7680907500,10060,10060,10060,10060,440
|
|
20250103,112000,7676481100,10040,10060,10060,10040,862
|
|
20250103,111900,7667820400,10070,10080,10080,10070,884
|
|
20250103,111800,7658912170,10080,10070,10090,10060,2159
|
|
20250103,111700,7637156120,10100,10060,10100,10060,2810
|
|
20250103,111600,7608813510,10060,10030,10060,10030,775
|
|
20250103,111500,7601026580,10030,10030,10030,10020,274
|
|
20250103,111400,7598279220,10030,10030,10040,10020,234
|
|
20250103,111300,7595931760,10020,10020,10030,10020,1568
|
|
20250103,111200,7580220220,10030,10020,10030,10020,835
|
|
20250103,111100,7571853170,10020,10040,10040,10020,963
|
|
20250103,111000,7562201250,10040,10040,10050,10030,567
|
|
20250103,110900,7556509460,10040,9970,10040,9970,956
|
|
20250103,110800,7546957590,9970,9980,9980,9940,52
|
|
20250103,110700,7546438690,9950,9940,9980,9930,237
|
|
20250103,110600,7544083240,9930,9950,9980,9930,1582
|
|
20250103,110500,7528353360,9950,9960,9960,9950,1209
|
|
20250103,110400,7516323460,9970,9970,9970,9970,784
|
|
20250103,110300,7508506980,9970,9970,9970,9970,22
|
|
20250103,110200,7508287640,9980,9950,9990,9950,487
|
|
20250103,110100,7503432230,9950,9970,9970,9940,2736
|
|
20250103,110000,7476207540,9930,9930,9940,9930,139
|
|
20250103,105900,7474827260,9920,9980,9980,9910,8208
|
|
20250103,105800,7393234010,9970,9990,9990,9970,559
|
|
20250103,105700,7387652480,10000,9990,10000,9990,285
|
|
20250103,105600,7384805260,10000,10000,10000,9990,1719
|
|
20250103,105500,7367616570,10000,10040,10050,10000,1438
|
|
20250103,105400,7353219520,10040,10050,10050,10020,176
|
|
20250103,105300,7351455700,10020,10020,10020,10020,100
|
|
20250103,105200,7350453700,10020,10020,10020,10020,853
|
|
20250103,105100,7341906640,10020,10040,10040,10020,758
|
|
20250103,105000,7334307820,10030,10050,10050,10030,348
|
|
20250103,104900,7330811820,10050,10040,10050,10040,1901
|
|
20250103,104800,7311706970,10030,10050,10050,10030,614
|
|
20250103,104700,7305538270,10050,10040,10050,10040,172
|
|
20250103,104600,7303810950,10040,10020,10050,10020,1602
|
|
20250103,104500,7287718690,10010,10060,10060,10010,1155
|
|
20250103,104400,7276120810,10050,10030,10050,10030,930
|
|
20250103,104300,7266778100,10030,10010,10030,10000,410
|
|
20250103,104200,7262675630,10010,10040,10040,10010,873
|
|
20250103,104100,7253922850,10040,9990,10040,9990,2211
|
|
20250103,104000,7231798260,10000,9990,10000,9980,534
|
|
20250103,103900,7226462820,9980,9980,9990,9960,342
|
|
20250103,103800,7223049940,9990,10010,10010,9990,16
|
|
20250103,103700,7222890070,9960,9970,9970,9960,919
|
|
20250103,103600,7213735450,9970,9980,9980,9970,928
|
|
20250103,103500,7204480520,9980,9990,10000,9970,923
|
|
20250103,103400,7195272410,10000,10000,10000,10000,106
|
|
20250103,103300,7194212410,9980,10000,10000,9980,489
|
|
20250103,103200,7189330010,10000,9970,10000,9970,247
|
|
20250103,103100,7186860570,10000,9980,10000,9970,623
|
|
20250103,103000,7180644720,9980,10000,10000,9980,2105
|
|
20250103,102900,7159620170,10000,10010,10010,9990,740
|
|
20250103,102800,7152218050,10030,10000,10030,9990,896
|
|
20250103,102700,7143248460,9990,10010,10040,9990,110
|
|
20250103,102600,7142146010,9980,9980,9980,9970,2780
|
|
20250103,102500,7114402830,9970,9960,9980,9960,1987
|
|
20250103,102400,7094578080,9940,9950,9950,9940,1234
|
|
20250103,102300,7082310740,9950,9970,9970,9950,3101
|
|
20250103,102200,7051443190,9970,9980,9980,9970,1147
|
|
20250103,102100,7040004230,9980,10000,10000,9970,5220
|
|
20250103,102000,6987884830,9990,10000,10000,9990,300
|
|
20250103,101900,6984887760,9990,9990,10000,9990,905
|
|
20250103,101800,6975846210,10020,10030,10040,9990,1809
|
|
20250103,101700,6957712020,10030,10040,10050,10030,1094
|
|
20250103,101600,6946730910,10040,10060,10080,10030,1449
|
|
20250103,101500,6932169300,10060,10000,10070,10000,2415
|
|
20250103,101400,6907909300,10000,9980,10010,9980,3197
|
|
20250103,101300,6875972570,9960,9980,9990,9960,707
|
|
20250103,101200,6868920790,9980,9950,9990,9950,1454
|
|
20250103,101100,6854431560,9960,9960,9960,9950,501
|
|
20250103,101000,6849445310,9960,9950,9960,9940,1002
|
|
20250103,100900,6839479630,9950,9940,9950,9940,306
|
|
20250103,100800,6836437330,9940,9930,9950,9930,276
|
|
20250103,100700,6833694840,9930,9950,9950,9930,555
|
|
20250103,100600,6828176360,9950,9930,9950,9930,1838
|
|
20250103,100500,6809901460,9920,9870,9920,9870,2100
|
|
20250103,100400,6789109110,9880,9890,9900,9860,4890
|
|
20250103,100300,6740811420,9880,9910,9910,9880,7956
|
|
20250103,100200,6662094030,9910,9920,9920,9910,985
|
|
20250103,100100,6652330290,9920,9910,9920,9910,1678
|
|
20250103,100000,6635692250,9920,9920,9950,9920,1475
|
|
20250103,095900,6621055380,9920,9910,9930,9910,1447
|
|
20250103,095800,6606708000,9910,9950,9950,9900,16736
|
|
20250103,095700,6440679340,9950,9990,10000,9950,5286
|
|
20250103,095600,6387965380,10000,10010,10010,9990,2188
|
|
20250103,095500,6366097840,10010,10000,10010,9990,1154
|
|
20250103,095400,6354562310,10000,10000,10000,9990,687
|
|
20250103,095300,6347698820,9990,9990,10000,9990,948
|
|
20250103,095200,6338223490,10000,10000,10010,9980,1490
|
|
20250103,095100,6323327230,9980,9970,10000,9970,1607
|
|
20250103,095000,6307289810,9970,9970,9980,9960,746
|
|
20250103,094900,6299854130,9970,9940,9970,9940,3143
|
|
20250103,094800,6268601830,9940,9960,9960,9940,7346
|
|
20250103,094700,6195502460,9960,9940,9980,9940,2840
|
|
20250103,094600,6167217760,9940,10040,10040,9930,15325
|
|
20250103,094500,6014241280,10040,10080,10080,10040,5584
|
|
20250103,094400,5958090820,10070,10090,10090,10070,1748
|
|
20250103,094300,5940476370,10080,10090,10090,10070,3927
|
|
20250103,094200,5900903930,10090,10150,10150,10090,2140
|
|
20250103,094100,5879274570,10150,10070,10160,10060,5623
|
|
20250103,094000,5822505210,10070,10120,10170,10060,9379
|
|
20250103,093900,5727794080,10170,10120,10180,10110,1830
|
|
20250103,093800,5709263230,10110,10140,10150,10110,7250
|
|
20250103,093700,5635907720,10140,10160,10170,10120,1775
|
|
20250103,093600,5617907840,10160,10120,10230,10120,5855
|
|
20250103,093500,5558335470,10120,10140,10150,10100,9725
|
|
20250103,093400,5459969080,10140,10200,10200,10140,13248
|
|
20250103,093300,5325326530,10200,10280,10280,10200,10161
|
|
20250103,093200,5221401090,10280,10300,10320,10280,5008
|
|
20250103,093100,5169839680,10300,10360,10370,10300,9493
|
|
20250103,093000,5071927150,10370,10360,10380,10330,16546
|
|
20250103,092900,4900500490,10360,10280,10360,10280,15764
|
|
20250103,092800,4737639830,10280,10180,10290,10180,8028
|
|
20250103,092700,4655429580,10180,10240,10250,10180,15109
|
|
20250103,092600,4501213200,10250,10340,10340,10240,32761
|
|
20250103,092500,4163511020,10340,10300,10380,10260,30574
|
|
20250103,092400,3848058770,10320,10410,10440,10200,51661
|
|
20250103,092300,3315024790,10410,10200,10410,10160,48000
|
|
20250103,092200,2820897240,10200,10170,10220,10130,10258
|
|
20250103,092100,2716465840,10170,10190,10230,10170,17527
|
|
20250103,092000,2537551990,10180,10140,10230,10130,14616
|
|
20250103,091900,2388847700,10130,10110,10170,10100,8394
|
|
20250103,091800,2303746960,10110,10050,10120,10040,3902
|
|
20250103,091700,2264426630,10100,10140,10150,10050,12992
|
|
20250103,091600,2133024290,10130,10120,10140,10110,3289
|
|
20250103,091500,2099721270,10120,10130,10190,10120,7358
|
|
20250103,091400,2025060760,10170,10110,10190,10100,22663
|
|
20250103,091300,1794923210,10080,10070,10120,10050,3976
|
|
20250103,091200,1754839810,10050,10100,10160,10040,6308
|
|
20250103,091100,1691135600,10070,10000,10100,9980,3603
|
|
20250103,091000,1654929100,10050,9960,10050,9950,7922
|
|
20250103,090900,1575681020,9960,10010,10020,9960,4287
|
|
20250103,090800,1532839860,10010,9990,10050,9980,4054
|
|
20250103,090700,1492220670,9990,9920,10040,9920,6366
|
|
20250103,090600,1428685730,9920,9920,9980,9880,10440
|
|
20250103,090500,1325210120,9930,10010,10040,9920,8398
|
|
20250103,090400,1241484770,10050,9990,10050,9990,6073
|
|
20250103,090300,1180705650,9990,10070,10070,9980,16045
|
|
20250103,090200,1020070870,10070,10080,10110,10020,7815
|
|
20250103,090100,941517240,10090,9910,10100,9830,16041
|
|
20250103,090000,781330320,9910,10290,10290,9890,74219
|