596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,195200,11590114390,15330,15330,15330,15330,0
|
|
20250102,195100,11590114390,15330,15330,15330,15330,0
|
|
20250102,195000,11590114390,15330,15330,15330,15330,0
|
|
20250102,194900,11590114390,15330,15330,15330,15330,0
|
|
20250102,194800,11590114390,15330,15330,15330,15330,0
|
|
20250102,194700,11590114390,15330,15330,15330,15330,0
|
|
20250102,194600,11590114390,15330,15330,15330,15330,0
|
|
20250102,194500,11590114390,15330,15330,15330,15330,0
|
|
20250102,194400,11590114390,15330,15330,15330,15330,0
|
|
20250102,194300,11590114390,15330,15330,15330,15330,0
|
|
20250102,194200,11590114390,15330,15330,15330,15330,0
|
|
20250102,194100,11590114390,15330,15330,15330,15330,0
|
|
20250102,194000,11590114390,15330,15330,15330,15330,0
|
|
20250102,193900,11590114390,15330,15330,15330,15330,0
|
|
20250102,193800,11590114390,15330,15330,15330,15330,0
|
|
20250102,193700,11590114390,15330,15330,15330,15330,0
|
|
20250102,193600,11590114390,15330,15330,15330,15330,0
|
|
20250102,193500,11590114390,15330,15330,15330,15330,0
|
|
20250102,193400,11590114390,15330,15330,15330,15330,0
|
|
20250102,193300,11590114390,15330,15330,15330,15330,0
|
|
20250102,193200,11590114390,15330,15330,15330,15330,0
|
|
20250102,193100,11590114390,15330,15330,15330,15330,0
|
|
20250102,193000,11590114390,15330,15330,15330,15330,0
|
|
20250102,192900,11590114390,15330,15330,15330,15330,0
|
|
20250102,192800,11590114390,15330,15330,15330,15330,0
|
|
20250102,192700,11590114390,15330,15330,15330,15330,0
|
|
20250102,192600,11590114390,15330,15330,15330,15330,0
|
|
20250102,192500,11590114390,15330,15330,15330,15330,0
|
|
20250102,192400,11590114390,15330,15330,15330,15330,0
|
|
20250102,192300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,192200,11590114390,15330,15330,15330,15330,0
|
|
20250102,192100,11590114390,15330,15330,15330,15330,0
|
|
20250102,192000,11590114390,15330,15330,15330,15330,0
|
|
20250102,191900,11590114390,15330,15330,15330,15330,0
|
|
20250102,191800,11590114390,15330,15330,15330,15330,0
|
|
20250102,191700,11590114390,15330,15330,15330,15330,0
|
|
20250102,191600,11590114390,15330,15330,15330,15330,0
|
|
20250102,191500,11590114390,15330,15330,15330,15330,0
|
|
20250102,191400,11590114390,15330,15330,15330,15330,0
|
|
20250102,191300,11590114390,15330,15330,15330,15330,0
|
|
20250102,191200,11590114390,15330,15330,15330,15330,0
|
|
20250102,191100,11590114390,15330,15330,15330,15330,0
|
|
20250102,191000,11590114390,15330,15330,15330,15330,0
|
|
20250102,190900,11590114390,15330,15330,15330,15330,0
|
|
20250102,190800,11590114390,15330,15330,15330,15330,0
|
|
20250102,190700,11590114390,15330,15330,15330,15330,0
|
|
20250102,190600,11590114390,15330,15330,15330,15330,0
|
|
20250102,190500,11590114390,15330,15330,15330,15330,0
|
|
20250102,190400,11590114390,15330,15330,15330,15330,0
|
|
20250102,190300,11590114390,15330,15330,15330,15330,0
|
|
20250102,190200,11590114390,15330,15330,15330,15330,0
|
|
20250102,190100,11590114390,15330,15330,15330,15330,0
|
|
20250102,190000,11590114390,15330,15330,15330,15330,0
|
|
20250102,185900,11590114390,15330,15330,15330,15330,0
|
|
20250102,185800,11590114390,15330,15330,15330,15330,0
|
|
20250102,185700,11590114390,15330,15330,15330,15330,0
|
|
20250102,185600,11590114390,15330,15330,15330,15330,0
|
|
20250102,185500,11590114390,15330,15330,15330,15330,0
|
|
20250102,185400,11590114390,15330,15330,15330,15330,0
|
|
20250102,185300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,185200,11590114390,15330,15330,15330,15330,0
|
|
20250102,185100,11590114390,15330,15330,15330,15330,0
|
|
20250102,185000,11590114390,15330,15330,15330,15330,0
|
|
20250102,184900,11590114390,15330,15330,15330,15330,0
|
|
20250102,184800,11590114390,15330,15330,15330,15330,0
|
|
20250102,184700,11590114390,15330,15330,15330,15330,0
|
|
20250102,184600,11590114390,15330,15330,15330,15330,0
|
|
20250102,184500,11590114390,15330,15330,15330,15330,0
|
|
20250102,184400,11590114390,15330,15330,15330,15330,0
|
|
20250102,184300,11590114390,15330,15330,15330,15330,0
|
|
20250102,184200,11590114390,15330,15330,15330,15330,0
|
|
20250102,184100,11590114390,15330,15330,15330,15330,0
|
|
20250102,184000,11590114390,15330,15330,15330,15330,0
|
|
20250102,183900,11590114390,15330,15330,15330,15330,0
|
|
20250102,183800,11590114390,15330,15330,15330,15330,0
|
|
20250102,183700,11590114390,15330,15330,15330,15330,0
|
|
20250102,183600,11590114390,15330,15330,15330,15330,0
|
|
20250102,183500,11590114390,15330,15330,15330,15330,0
|
|
20250102,183400,11590114390,15330,15330,15330,15330,0
|
|
20250102,183300,11590114390,15330,15330,15330,15330,0
|
|
20250102,183200,11590114390,15330,15330,15330,15330,0
|
|
20250102,183100,11590114390,15330,15330,15330,15330,0
|
|
20250102,183000,11590114390,15330,15330,15330,15330,0
|
|
20250102,182900,11590114390,15330,15330,15330,15330,0
|
|
20250102,182800,11590114390,15330,15330,15330,15330,0
|
|
20250102,182700,11590114390,15330,15330,15330,15330,0
|
|
20250102,182600,11590114390,15330,15330,15330,15330,0
|
|
20250102,182500,11590114390,15330,15330,15330,15330,0
|
|
20250102,182400,11590114390,15330,15330,15330,15330,0
|
|
20250102,182300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,182200,11590114390,15330,15330,15330,15330,0
|
|
20250102,182100,11590114390,15330,15330,15330,15330,0
|
|
20250102,182000,11590114390,15330,15330,15330,15330,0
|
|
20250102,181900,11590114390,15330,15330,15330,15330,0
|
|
20250102,181800,11590114390,15330,15330,15330,15330,0
|
|
20250102,181700,11590114390,15330,15330,15330,15330,0
|
|
20250102,181600,11590114390,15330,15330,15330,15330,0
|
|
20250102,181500,11590114390,15330,15330,15330,15330,0
|
|
20250102,181400,11590114390,15330,15330,15330,15330,0
|
|
20250102,181300,11590114390,15330,15330,15330,15330,0
|
|
20250102,181200,11590114390,15330,15330,15330,15330,0
|
|
20250102,181100,11590114390,15330,15330,15330,15330,0
|
|
20250102,181000,11590114390,15330,15330,15330,15330,0
|
|
20250102,180900,11590114390,15330,15330,15330,15330,0
|
|
20250102,180800,11590114390,15330,15330,15330,15330,0
|
|
20250102,180700,11590114390,15330,15330,15330,15330,0
|
|
20250102,180600,11590114390,15330,15330,15330,15330,0
|
|
20250102,180500,11590114390,15330,15330,15330,15330,0
|
|
20250102,180400,11590114390,15330,15330,15330,15330,0
|
|
20250102,180300,11590114390,15330,15330,15330,15330,0
|
|
20250102,180200,11590114390,15330,15330,15330,15330,0
|
|
20250102,180100,11590114390,15330,15330,15330,15330,0
|
|
20250102,180000,11590114390,15330,15330,15330,15330,0
|
|
20250102,175900,11590114390,15330,15330,15330,15330,0
|
|
20250102,175800,11590114390,15330,15330,15330,15330,0
|
|
20250102,175700,11590114390,15330,15330,15330,15330,0
|
|
20250102,175600,11590114390,15330,15330,15330,15330,0
|
|
20250102,175500,11590114390,15330,15330,15330,15330,0
|
|
20250102,175400,11590114390,15330,15330,15330,15330,0
|
|
20250102,175300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,175200,11590114390,15330,15330,15330,15330,0
|
|
20250102,175100,11590114390,15330,15330,15330,15330,0
|
|
20250102,175000,11590114390,15330,15330,15330,15330,0
|
|
20250102,174900,11590114390,15330,15330,15330,15330,0
|
|
20250102,174800,11590114390,15330,15330,15330,15330,0
|
|
20250102,174700,11590114390,15330,15330,15330,15330,0
|
|
20250102,174600,11590114390,15330,15330,15330,15330,0
|
|
20250102,174500,11590114390,15330,15330,15330,15330,0
|
|
20250102,174400,11590114390,15330,15330,15330,15330,0
|
|
20250102,174300,11590114390,15330,15330,15330,15330,0
|
|
20250102,174200,11590114390,15330,15330,15330,15330,0
|
|
20250102,174100,11590114390,15330,15330,15330,15330,0
|
|
20250102,174000,11590114390,15330,15330,15330,15330,0
|
|
20250102,173900,11590114390,15330,15330,15330,15330,0
|
|
20250102,173800,11590114390,15330,15330,15330,15330,0
|
|
20250102,173700,11590114390,15330,15330,15330,15330,0
|
|
20250102,173600,11590114390,15330,15330,15330,15330,0
|
|
20250102,173500,11590114390,15330,15330,15330,15330,0
|
|
20250102,173400,11590114390,15330,15330,15330,15330,0
|
|
20250102,173300,11590114390,15330,15330,15330,15330,0
|
|
20250102,173200,11590114390,15330,15330,15330,15330,0
|
|
20250102,173100,11590114390,15330,15330,15330,15330,0
|
|
20250102,173000,11590114390,15330,15330,15330,15330,0
|
|
20250102,172900,11590114390,15330,15330,15330,15330,0
|
|
20250102,172800,11590114390,15330,15330,15330,15330,0
|
|
20250102,172700,11590114390,15330,15330,15330,15330,0
|
|
20250102,172600,11590114390,15330,15330,15330,15330,0
|
|
20250102,172500,11590114390,15330,15330,15330,15330,0
|
|
20250102,172400,11590114390,15330,15330,15330,15330,0
|
|
20250102,172300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,172200,11590114390,15330,15330,15330,15330,0
|
|
20250102,172100,11590114390,15330,15330,15330,15330,0
|
|
20250102,172000,11590114390,15330,15330,15330,15330,0
|
|
20250102,171900,11590114390,15330,15330,15330,15330,0
|
|
20250102,171800,11590114390,15330,15330,15330,15330,0
|
|
20250102,171700,11590114390,15330,15330,15330,15330,0
|
|
20250102,171600,11590114390,15330,15330,15330,15330,0
|
|
20250102,171500,11590114390,15330,15330,15330,15330,0
|
|
20250102,171400,11590114390,15330,15330,15330,15330,0
|
|
20250102,171300,11590114390,15330,15330,15330,15330,0
|
|
20250102,171200,11590114390,15330,15330,15330,15330,0
|
|
20250102,171100,11590114390,15330,15330,15330,15330,0
|
|
20250102,171000,11590114390,15330,15330,15330,15330,0
|
|
20250102,170900,11590114390,15330,15330,15330,15330,0
|
|
20250102,170800,11590114390,15330,15330,15330,15330,0
|
|
20250102,170700,11590114390,15330,15330,15330,15330,0
|
|
20250102,170600,11590114390,15330,15330,15330,15330,0
|
|
20250102,170500,11590114390,15330,15330,15330,15330,0
|
|
20250102,170400,11590114390,15330,15330,15330,15330,0
|
|
20250102,170300,11590114390,15330,15330,15330,15330,0
|
|
20250102,170200,11590114390,15330,15330,15330,15330,0
|
|
20250102,170100,11590114390,15330,15330,15330,15330,0
|
|
20250102,170000,11590114390,15330,15330,15330,15330,0
|
|
20250102,165900,11590114390,15330,15330,15330,15330,0
|
|
20250102,165800,11590114390,15330,15330,15330,15330,0
|
|
20250102,165700,11590114390,15330,15330,15330,15330,0
|
|
20250102,165600,11590114390,15330,15330,15330,15330,0
|
|
20250102,165500,11590114390,15330,15330,15330,15330,0
|
|
20250102,165400,11590114390,15330,15330,15330,15330,0
|
|
20250102,165300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,165200,11590114390,15330,15330,15330,15330,0
|
|
20250102,165100,11590114390,15330,15330,15330,15330,0
|
|
20250102,165000,11590114390,15330,15330,15330,15330,0
|
|
20250102,164900,11590114390,15330,15330,15330,15330,0
|
|
20250102,164800,11590114390,15330,15330,15330,15330,0
|
|
20250102,164700,11590114390,15330,15330,15330,15330,0
|
|
20250102,164600,11590114390,15330,15330,15330,15330,0
|
|
20250102,164500,11590114390,15330,15330,15330,15330,0
|
|
20250102,164400,11590114390,15330,15330,15330,15330,0
|
|
20250102,164300,11590114390,15330,15330,15330,15330,0
|
|
20250102,164200,11590114390,15330,15330,15330,15330,0
|
|
20250102,164100,11590114390,15330,15330,15330,15330,0
|
|
20250102,164000,11590114390,15330,15330,15330,15330,0
|
|
20250102,163900,11590114390,15330,15330,15330,15330,0
|
|
20250102,163800,11590114390,15330,15330,15330,15330,0
|
|
20250102,163700,11590114390,15330,15330,15330,15330,0
|
|
20250102,163600,11590114390,15330,15330,15330,15330,0
|
|
20250102,163500,11590114390,15330,15330,15330,15330,0
|
|
20250102,163400,11590114390,15330,15330,15330,15330,0
|
|
20250102,163300,11590114390,15330,15330,15330,15330,0
|
|
20250102,163200,11590114390,15330,15330,15330,15330,0
|
|
20250102,163100,11590114390,15330,15330,15330,15330,0
|
|
20250102,163000,11590114390,15330,15330,15330,15330,0
|
|
20250102,162900,11590114390,15330,15330,15330,15330,0
|
|
20250102,162800,11590114390,15330,15330,15330,15330,0
|
|
20250102,162700,11590114390,15330,15330,15330,15330,0
|
|
20250102,162600,11590114390,15330,15330,15330,15330,0
|
|
20250102,162500,11590114390,15330,15330,15330,15330,0
|
|
20250102,162400,11590114390,15330,15330,15330,15330,0
|
|
20250102,162300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,162200,11590114390,15330,15330,15330,15330,0
|
|
20250102,162100,11590114390,15330,15330,15330,15330,0
|
|
20250102,162000,11590114390,15330,15330,15330,15330,0
|
|
20250102,161900,11590114390,15330,15330,15330,15330,0
|
|
20250102,161800,11590114390,15330,15330,15330,15330,0
|
|
20250102,161700,11590114390,15330,15330,15330,15330,0
|
|
20250102,161600,11590114390,15330,15330,15330,15330,0
|
|
20250102,161500,11590114390,15330,15330,15330,15330,0
|
|
20250102,161400,11590114390,15330,15330,15330,15330,0
|
|
20250102,161300,11590114390,15330,15330,15330,15330,0
|
|
20250102,161200,11590114390,15330,15330,15330,15330,0
|
|
20250102,161100,11590114390,15330,15330,15330,15330,0
|
|
20250102,161000,11590114390,15330,15330,15330,15330,0
|
|
20250102,160900,11590114390,15330,15330,15330,15330,0
|
|
20250102,160800,11590114390,15330,15330,15330,15330,0
|
|
20250102,160700,11590114390,15330,15330,15330,15330,0
|
|
20250102,160600,11590114390,15330,15330,15330,15330,0
|
|
20250102,160500,11590114390,15330,15330,15330,15330,0
|
|
20250102,160400,11590114390,15330,15330,15330,15330,0
|
|
20250102,160300,11590114390,15330,15330,15330,15330,0
|
|
20250102,160200,11590114390,15330,15330,15330,15330,0
|
|
20250102,160100,11590114390,15330,15330,15330,15330,0
|
|
20250102,160000,11590114390,15330,15330,15330,15330,0
|
|
20250102,155900,11590114390,15330,15330,15330,15330,0
|
|
20250102,155800,11590114390,15330,15330,15330,15330,0
|
|
20250102,155700,11590114390,15330,15330,15330,15330,0
|
|
20250102,155600,11590114390,15330,15330,15330,15330,0
|
|
20250102,155500,11590114390,15330,15330,15330,15330,0
|
|
20250102,155400,11590114390,15330,15330,15330,15330,0
|
|
20250102,155300,11590114390,15330,15330,15330,15330,14311
|
|
20250102,155200,11590114390,15330,15330,15330,15330,0
|
|
20250102,155100,11590114390,15330,15330,15330,15330,0
|
|
20250102,155000,11590114390,15330,15330,15330,15330,0
|
|
20250102,154900,11590114390,15330,15330,15330,15330,0
|
|
20250102,154800,11590114390,15330,15330,15330,15330,0
|
|
20250102,154700,11590114390,15330,15330,15330,15330,0
|
|
20250102,154600,11590114390,15330,15330,15330,15330,0
|
|
20250102,154500,11590114390,15330,15330,15330,15330,0
|
|
20250102,154400,11590114390,15330,15330,15330,15330,0
|
|
20250102,154300,11590114390,15330,15330,15330,15330,0
|
|
20250102,154200,11590114390,15330,15330,15330,15330,0
|
|
20250102,154100,11590114390,15330,15330,15330,15330,0
|
|
20250102,154000,11590114390,15330,15330,15330,15330,0
|
|
20250102,153900,11590114390,15330,15330,15330,15330,0
|
|
20250102,153800,11590114390,15330,15330,15330,15330,0
|
|
20250102,153700,11590114390,15330,15330,15330,15330,0
|
|
20250102,153600,11590114390,15330,15330,15330,15330,0
|
|
20250102,153500,11590114390,15330,15330,15330,15330,0
|
|
20250102,153400,11590114390,15330,15330,15330,15330,0
|
|
20250102,153300,11590114390,15330,15330,15330,15330,0
|
|
20250102,153200,11590114390,15330,15330,15330,15330,0
|
|
20250102,153100,11590114390,15330,15330,15330,15330,0
|
|
20250102,153000,11590114390,15330,15330,15330,15330,14311
|
|
20250102,152900,11370726760,15330,15330,15330,15330,0
|
|
20250102,152800,11370726760,15330,15330,15330,15330,0
|
|
20250102,152700,11370726760,15330,15330,15330,15330,0
|
|
20250102,152600,11370726760,15330,15330,15330,15330,0
|
|
20250102,152500,11370726760,15330,15330,15330,15330,0
|
|
20250102,152400,11370726760,15330,15330,15330,15330,0
|
|
20250102,152300,11370726760,15330,15330,15330,15330,0
|
|
20250102,152200,11370726760,15330,15330,15330,15330,0
|
|
20250102,152100,11370726760,15330,15330,15330,15330,0
|
|
20250102,152000,11370726760,15330,15330,15330,15330,0
|
|
20250102,151900,11370726760,15330,15360,15370,15320,7596
|
|
20250102,151800,11254138970,15350,15360,15360,15340,2685
|
|
20250102,151700,11212936500,15360,15340,15360,15340,644
|
|
20250102,151600,11203051450,15340,15340,15370,15340,1664
|
|
20250102,151500,11177508730,15340,15330,15360,15330,769
|
|
20250102,151400,11165712470,15330,15320,15370,15310,3248
|
|
20250102,151300,11115945830,15320,15320,15340,15310,1424
|
|
20250102,151200,11094129460,15320,15340,15340,15310,2343
|
|
20250102,151100,11058235980,15320,15320,15350,15320,1657
|
|
20250102,151000,11032835650,15320,15330,15340,15310,1731
|
|
20250102,150900,11006317130,15310,15350,15350,15310,3941
|
|
20250102,150800,10945912630,15340,15350,15370,15340,1394
|
|
20250102,150700,10924507140,15350,15330,15360,15330,2116
|
|
20250102,150600,10892036860,15330,15310,15330,15280,9935
|
|
20250102,150500,10740061270,15310,15330,15330,15300,6842
|
|
20250102,150400,10635268550,15330,15340,15350,15320,5057
|
|
20250102,150300,10557726590,15350,15380,15380,15330,6490
|
|
20250102,150200,10458133290,15360,15400,15400,15360,6184
|
|
20250102,150100,10363023410,15400,15400,15410,15390,1797
|
|
20250102,150000,10335350930,15400,15440,15440,15400,3220
|
|
20250102,145900,10285737600,15430,15440,15440,15430,1073
|
|
20250102,145800,10269176140,15440,15430,15450,15410,1177
|
|
20250102,145700,10251019430,15420,15440,15450,15420,1339
|
|
20250102,145600,10230345670,15430,15440,15440,15410,903
|
|
20250102,145500,10216411090,15440,15430,15440,15400,8523
|
|
20250102,145400,10085037770,15440,15420,15450,15420,1308
|
|
20250102,145300,10064850530,15430,15450,15450,15420,2459
|
|
20250102,145200,10026917920,15460,15460,15470,15440,3848
|
|
20250102,145100,9967468460,15460,15480,15480,15460,769
|
|
20250102,145000,9955578060,15470,15460,15480,15450,798
|
|
20250102,144900,9943236700,15470,15470,15480,15440,1078
|
|
20250102,144800,9926566580,15440,15490,15490,15440,3903
|
|
20250102,144700,9866237290,15490,15500,15500,15470,1120
|
|
20250102,144600,9848891040,15490,15490,15510,15480,1168
|
|
20250102,144500,9830790550,15480,15480,15490,15460,1072
|
|
20250102,144400,9814196250,15460,15460,15500,15450,2991
|
|
20250102,144300,9767930820,15470,15500,15500,15470,3529
|
|
20250102,144200,9713319070,15500,15480,15500,15480,1380
|
|
20250102,144100,9691943040,15490,15540,15540,15490,7210
|
|
20250102,144000,9580109370,15540,15580,15580,15530,1622
|
|
20250102,143900,9554874360,15580,15560,15590,15560,680
|
|
20250102,143800,9544286330,15560,15580,15580,15560,1411
|
|
20250102,143700,9522322990,15570,15550,15570,15550,422
|
|
20250102,143600,9515756890,15550,15570,15650,15540,4715
|
|
20250102,143500,9442399300,15570,15580,15580,15560,2940
|
|
20250102,143400,9396624220,15570,15600,15600,15570,776
|
|
20250102,143300,9384534310,15590,15580,15600,15580,655
|
|
20250102,143200,9374324710,15580,15570,15590,15560,1622
|
|
20250102,143100,9349068590,15570,15620,15620,15560,4476
|
|
20250102,143000,9279313800,15610,15620,15630,15610,572
|
|
20250102,142900,9270380880,15620,15610,15630,15610,1134
|
|
20250102,142800,9252672020,15610,15610,15620,15600,784
|
|
20250102,142700,9240435120,15600,15600,15610,15590,1081
|
|
20250102,142600,9223576510,15600,15590,15610,15590,722
|
|
20250102,142500,9212315630,15590,15620,15620,15590,1234
|
|
20250102,142400,9193055170,15620,15620,15640,15610,1620
|
|
20250102,142300,9167759430,15610,15640,15640,15610,2036
|
|
20250102,142200,9135944530,15650,15630,15650,15630,1073
|
|
20250102,142100,9119162550,15650,15680,15680,15640,544
|
|
20250102,142000,9110649900,15670,15650,15680,15640,442
|
|
20250102,141900,9103731060,15650,15640,15650,15630,281
|
|
20250102,141800,9099334580,15640,15640,15650,15630,770
|
|
20250102,141700,9087289050,15640,15640,15640,15630,362
|
|
20250102,141600,9081628000,15640,15590,15640,15590,623
|
|
20250102,141500,9071902130,15590,15600,15610,15570,3227
|
|
20250102,141400,9021605820,15600,15630,15650,15600,3865
|
|
20250102,141300,8961241430,15630,15650,15650,15630,2615
|
|
20250102,141200,8920342500,15650,15680,15690,15650,1341
|
|
20250102,141100,8899336960,15670,15700,15710,15670,3452
|
|
20250102,141000,8845207720,15700,15710,15720,15700,731
|
|
20250102,140900,8833725060,15700,15710,15720,15700,537
|
|
20250102,140800,8825288720,15710,15720,15720,15700,218
|
|
20250102,140700,8821864910,15690,15700,15720,15690,832
|
|
20250102,140600,8808802610,15700,15680,15700,15680,414
|
|
20250102,140500,8802310220,15670,15670,15680,15660,491
|
|
20250102,140400,8794614960,15670,15680,15680,15670,535
|
|
20250102,140300,8786230200,15660,15680,15700,15660,1437
|
|
20250102,140200,8763708450,15700,15710,15720,15680,2165
|
|
20250102,140100,8729732010,15720,15720,15720,15710,463
|
|
20250102,140000,8722456430,15710,15720,15720,15710,846
|
|
20250102,135900,8709164810,15700,15700,15710,15690,646
|
|
20250102,135800,8699022770,15740,15720,15740,15680,4275
|
|
20250102,135700,8631888590,15710,15720,15720,15710,1665
|
|
20250102,135600,8605719340,15720,15710,15730,15710,3440
|
|
20250102,135500,8551649530,15710,15700,15710,15700,365
|
|
20250102,135400,8545916750,15700,15690,15710,15690,2050
|
|
20250102,135300,8513731250,15700,15680,15700,15670,231
|
|
20250102,135200,8510106430,15680,15700,15700,15670,3346
|
|
20250102,135100,8457655920,15700,15700,15700,15700,459
|
|
20250102,135000,8450449620,15690,15680,15700,15680,312
|
|
20250102,134900,8445552180,15690,15720,15730,15680,2828
|
|
20250102,134800,8401146850,15720,15750,15760,15720,2768
|
|
20250102,134700,8357555490,15750,15710,15750,15710,3871
|
|
20250102,134600,8296617910,15710,15650,15710,15650,11917
|
|
20250102,134500,8109956820,15650,15660,15660,15650,294
|
|
20250102,134400,8105354630,15660,15650,15660,15640,2586
|
|
20250102,134300,8064888590,15640,15630,15650,15630,1099
|
|
20250102,134200,8047706950,15630,15640,15650,15620,3128
|
|
20250102,134100,7998819070,15650,15660,15670,15640,554
|
|
20250102,134000,7990147590,15680,15710,15710,15650,14105
|
|
20250102,133900,7769355870,15720,15680,15730,15680,3043
|
|
20250102,133800,7721558630,15680,15710,15710,15680,1708
|
|
20250102,133700,7694751950,15710,15710,15710,15690,792
|
|
20250102,133600,7682311580,15710,15660,15710,15650,2982
|
|
20250102,133500,7635551130,15660,15650,15660,15650,597
|
|
20250102,133400,7626202210,15660,15660,15660,15640,5861
|
|
20250102,133300,7534466900,15640,15640,15660,15640,1635
|
|
20250102,133200,7508881550,15640,15620,15640,15620,1988
|
|
20250102,133100,7477823680,15620,15620,15620,15620,612
|
|
20250102,133000,7468264240,15630,15630,15640,15620,783
|
|
20250102,132900,7456026130,15620,15610,15630,15610,2367
|
|
20250102,132800,7419053140,15600,15580,15600,15580,1093
|
|
20250102,132700,7402008170,15570,15550,15600,15550,627
|
|
20250102,132600,7392246240,15550,15570,15570,15550,4770
|
|
20250102,132500,7318037900,15580,15590,15590,15580,337
|
|
20250102,132400,7312785410,15570,15600,15600,15570,956
|
|
20250102,132300,7297893430,15590,15580,15600,15570,396
|
|
20250102,132200,7291722300,15600,15600,15600,15580,656
|
|
20250102,132100,7281495930,15600,15590,15600,15580,1078
|
|
20250102,132000,7264692540,15590,15580,15590,15580,417
|
|
20250102,131900,7258193380,15570,15570,15580,15570,1172
|
|
20250102,131800,7239943640,15570,15590,15590,15570,783
|
|
20250102,131700,7227745410,15570,15610,15610,15570,4056
|
|
20250102,131600,7164526020,15610,15620,15620,15610,366
|
|
20250102,131500,7158809810,15620,15620,15620,15610,290
|
|
20250102,131400,7154280020,15610,15630,15630,15610,400
|
|
20250102,131300,7148033410,15620,15630,15640,15620,1407
|
|
20250102,131200,7126042950,15630,15670,15680,15630,1415
|
|
20250102,131100,7103901500,15660,15650,15670,15650,940
|
|
20250102,131000,7089182410,15640,15640,15640,15630,500
|
|
20250102,130900,7081364010,15630,15620,15630,15620,1350
|
|
20250102,130800,7060275160,15610,15610,15620,15610,1083
|
|
20250102,130700,7043361660,15620,15610,15620,15610,156
|
|
20250102,130600,7040925490,15620,15620,15620,15590,2398
|
|
20250102,130500,7003512800,15620,15620,15620,15610,223
|
|
20250102,130400,7000029930,15610,15610,15610,15610,122
|
|
20250102,130300,6998125510,15610,15620,15620,15610,712
|
|
20250102,130200,6987010010,15620,15620,15620,15620,191
|
|
20250102,130100,6984026590,15620,15620,15630,15620,549
|
|
20250102,130000,6975450290,15620,15630,15640,15620,2535
|
|
20250102,125900,6935834750,15630,15630,15630,15620,223
|
|
20250102,125800,6932350760,15620,15620,15620,15620,571
|
|
20250102,125700,6923431740,15620,15620,15620,15600,1260
|
|
20250102,125600,6903767000,15620,15620,15620,15620,375
|
|
20250102,125500,6897909500,15620,15620,15620,15610,332
|
|
20250102,125400,6892725670,15620,15610,15630,15610,514
|
|
20250102,125300,6884699020,15590,15610,15610,15590,587
|
|
20250102,125200,6875543670,15600,15630,15630,15600,433
|
|
20250102,125100,6868780370,15620,15640,15640,15600,803
|
|
20250102,125000,6856248130,15640,15610,15640,15590,642
|
|
20250102,124900,6846219770,15610,15610,15610,15590,1495
|
|
20250102,124800,6822900590,15610,15600,15610,15590,515
|
|
20250102,124700,6814866370,15600,15600,15600,15600,164
|
|
20250102,124600,6812307970,15600,15610,15610,15600,1592
|
|
20250102,124500,6787468570,15610,15620,15630,15600,3304
|
|
20250102,124400,6735880510,15630,15610,15630,15610,948
|
|
20250102,124300,6721078830,15610,15640,15640,15610,2778
|
|
20250102,124200,6677684830,15640,15630,15650,15630,387
|
|
20250102,124100,6671631360,15630,15630,15640,15620,1551
|
|
20250102,124000,6647388920,15630,15640,15660,15630,1816
|
|
20250102,123900,6618986840,15660,15660,15660,15640,879
|
|
20250102,123800,6605228190,15650,15650,15650,15650,518
|
|
20250102,123700,6597121490,15650,15630,15650,15620,482
|
|
20250102,123600,6589584110,15620,15620,15620,15610,918
|
|
20250102,123500,6575247010,15610,15620,15620,15610,604
|
|
20250102,123400,6565816280,15610,15600,15620,15600,1435
|
|
20250102,123300,6543417890,15600,15640,15640,15600,2198
|
|
20250102,123200,6509081260,15630,15640,15650,15630,505
|
|
20250102,123100,6501182210,15640,15640,15650,15640,518
|
|
20250102,123000,6493078530,15650,15640,15650,15640,519
|
|
20250102,122900,6484959160,15640,15650,15650,15640,752
|
|
20250102,122800,6473193350,15650,15640,15650,15640,127
|
|
20250102,122700,6471205890,15650,15690,15690,15650,979
|
|
20250102,122600,6455877100,15680,15650,15680,15650,606
|
|
20250102,122500,6446380990,15640,15640,15650,15620,6094
|
|
20250102,122400,6351098660,15640,15640,15640,15630,523
|
|
20250102,122300,6342921460,15640,15630,15640,15630,522
|
|
20250102,122200,6334758650,15630,15650,15650,15630,897
|
|
20250102,122100,6320728750,15650,15660,15670,15650,373
|
|
20250102,122000,6314888950,15660,15660,15670,15660,553
|
|
20250102,121900,6306227870,15660,15670,15680,15650,804
|
|
20250102,121800,6293634510,15670,15670,15670,15670,220
|
|
20250102,121700,6290187110,15660,15650,15670,15630,901
|
|
20250102,121600,6276088070,15660,15660,15670,15660,300
|
|
20250102,121500,6271389970,15670,15660,15670,15640,1051
|
|
20250102,121400,6254936970,15660,15660,15670,15650,423
|
|
20250102,121300,6248312630,15660,15700,15700,15660,3856
|
|
20250102,121200,6187887720,15700,15690,15700,15690,455
|
|
20250102,121100,6180744430,15700,15690,15700,15690,528
|
|
20250102,121000,6172455720,15690,15690,15690,15690,200
|
|
20250102,120900,6169317720,15690,15690,15710,15680,708
|
|
20250102,120800,6158205260,15700,15700,15710,15690,336
|
|
20250102,120700,6152929150,15700,15700,15700,15690,390
|
|
20250102,120600,6146808170,15700,15700,15700,15690,223
|
|
20250102,120500,6143307180,15680,15690,15700,15670,1575
|
|
20250102,120400,6118594890,15710,15710,15730,15690,967
|
|
20250102,120300,6103409440,15730,15690,15740,15690,515
|
|
20250102,120200,6095321670,15690,15720,15730,15690,1764
|
|
20250102,120100,6067611560,15720,15730,15750,15720,5932
|
|
20250102,120000,5974281610,15730,15720,15730,15720,836
|
|
20250102,115900,5961133350,15720,15730,15730,15710,651
|
|
20250102,115800,5950899600,15710,15710,15730,15710,1084
|
|
20250102,115700,5933864390,15710,15720,15720,15710,64
|
|
20250102,115600,5932858780,15710,15710,15720,15690,561
|
|
20250102,115500,5924046660,15720,15730,15750,15720,1530
|
|
20250102,115400,5899987370,15750,15690,15750,15690,343
|
|
20250102,115300,5894591800,15700,15690,15730,15650,2764
|
|
20250102,115200,5851211090,15710,15710,15710,15690,434
|
|
20250102,115100,5844396920,15710,15690,15710,15690,687
|
|
20250102,115000,5833615380,15690,15690,15690,15680,223
|
|
20250102,114900,5830116610,15700,15700,15710,15690,582
|
|
20250102,114800,5820979980,15710,15720,15730,15700,723
|
|
20250102,114700,5809617160,15710,15740,15740,15710,410
|
|
20250102,114600,5803172150,15740,15670,15740,15660,3096
|
|
20250102,114500,5754574960,15660,15660,15670,15660,656
|
|
20250102,114400,5744301070,15660,15670,15670,15660,1745
|
|
20250102,114300,5716963900,15680,15660,15680,15660,320
|
|
20250102,114200,5711947310,15670,15670,15680,15670,692
|
|
20250102,114100,5701102640,15670,15670,15680,15660,583
|
|
20250102,114000,5691969600,15680,15670,15700,15670,806
|
|
20250102,113900,5679335010,15680,15690,15700,15680,925
|
|
20250102,113800,5664821870,15690,15690,15700,15680,880
|
|
20250102,113700,5651014600,15700,15680,15700,15680,1692
|
|
20250102,113600,5624477690,15680,15720,15750,15680,3734
|
|
20250102,113500,5565843810,15700,15740,15760,15700,1403
|
|
20250102,113400,5543791370,15750,15770,15790,15750,1617
|
|
20250102,113300,5518291620,15770,15760,15770,15750,422
|
|
20250102,113200,5511641150,15760,15750,15760,15730,2522
|
|
20250102,113100,5471941280,15750,15700,15750,15700,874
|
|
20250102,113000,5458200060,15690,15740,15740,15690,1286
|
|
20250102,112900,5438004010,15740,15730,15750,15720,1485
|
|
20250102,112800,5414631460,15730,15720,15730,15720,402
|
|
20250102,112700,5408309580,15720,15700,15730,15700,1448
|
|
20250102,112600,5385547610,15700,15700,15710,15690,982
|
|
20250102,112500,5370130580,15700,15700,15710,15700,442
|
|
20250102,112400,5363190670,15700,15700,15700,15680,941
|
|
20250102,112300,5348426170,15700,15720,15720,15700,1217
|
|
20250102,112200,5329310740,15710,15700,15720,15690,349
|
|
20250102,112100,5323831540,15700,15690,15700,15690,2381
|
|
20250102,112000,5286473060,15690,15680,15700,15680,466
|
|
20250102,111900,5279159210,15700,15660,15700,15660,999
|
|
20250102,111800,5263495410,15660,15640,15670,15630,1303
|
|
20250102,111700,5243099750,15640,15630,15640,15590,1490
|
|
20250102,111600,5219851130,15630,15620,15670,15600,3589
|
|
20250102,111500,5163812800,15620,15630,15650,15600,1550
|
|
20250102,111400,5139599630,15600,15700,15700,15600,8522
|
|
20250102,111300,5006191090,15700,15700,15720,15700,1088
|
|
20250102,111200,4989097430,15710,15750,15760,15690,3634
|
|
20250102,111100,4931948530,15760,15780,15790,15760,2994
|
|
20250102,111000,4884730980,15780,15760,15780,15760,913
|
|
20250102,110900,4870340420,15760,15780,15790,15760,1061
|
|
20250102,110800,4853606560,15780,15770,15800,15760,630
|
|
20250102,110700,4843662210,15760,15770,15770,15750,1379
|
|
20250102,110600,4821928050,15750,15790,15790,15750,939
|
|
20250102,110500,4807119840,15790,15740,15790,15740,1852
|
|
20250102,110400,4777939500,15750,15720,15750,15720,2102
|
|
20250102,110300,4744862200,15720,15800,15800,15720,8440
|
|
20250102,110200,4611671520,15810,15800,15830,15800,2266
|
|
20250102,110100,4575838710,15790,15820,15830,15790,4385
|
|
20250102,110000,4506557250,15810,15850,15870,15800,8091
|
|
20250102,105900,4378361740,15850,15870,15880,15850,3738
|
|
20250102,105800,4319051600,15860,15840,15870,15810,4598
|
|
20250102,105700,4246165800,15850,15790,15860,15780,7024
|
|
20250102,105600,4135040910,15800,15790,15800,15780,1813
|
|
20250102,105500,4106416220,15800,15810,15810,15780,2651
|
|
20250102,105400,4064532870,15820,15830,15850,15810,3085
|
|
20250102,105300,4015709520,15820,15840,15850,15810,9833
|
|
20250102,105200,3860060170,15830,15810,15870,15810,9032
|
|
20250102,105100,3716965120,15810,15760,15830,15760,13277
|
|
20250102,105000,3507313750,15750,15730,15760,15700,3293
|
|
20250102,104900,3455485990,15750,15750,15760,15680,2398
|
|
20250102,104800,3417721210,15760,15610,15790,15610,11191
|
|
20250102,104700,3241668690,15590,15610,15610,15590,709
|
|
20250102,104600,3230608320,15640,15650,15650,15600,2272
|
|
20250102,104500,3195117490,15660,15690,15690,15650,3956
|
|
20250102,104400,3133102060,15700,15660,15700,15650,1940
|
|
20250102,104300,3102707460,15650,15640,15660,15630,3289
|
|
20250102,104200,3051273300,15630,15600,15640,15600,705
|
|
20250102,104100,3040262150,15600,15610,15610,15600,396
|
|
20250102,104000,3034082120,15610,15640,15640,15580,1502
|
|
20250102,103900,3010651320,15610,15630,15660,15610,6820
|
|
20250102,103800,2904092330,15610,15620,15650,15610,1603
|
|
20250102,103700,2879043190,15630,15630,15630,15610,861
|
|
20250102,103600,2865587150,15620,15550,15630,15530,2000
|
|
20250102,103500,2834452400,15560,15580,15580,15540,1695
|
|
20250102,103400,2808071080,15580,15630,15640,15580,3781
|
|
20250102,103300,2749045330,15630,15670,15670,15620,4574
|
|
20250102,103200,2677490020,15680,15660,15680,15650,4388
|
|
20250102,103100,2608745280,15660,15670,15670,15650,2452
|
|
20250102,103000,2570338510,15680,15710,15720,15670,6510
|
|
20250102,102900,2468182010,15710,15720,15720,15710,2435
|
|
20250102,102800,2429917960,15730,15750,15750,15700,4757
|
|
20250102,102700,2355180350,15750,15760,15760,15720,6379
|
|
20250102,102600,2254771570,15750,15730,15790,15710,7561
|
|
20250102,102500,2135633850,15730,15700,15740,15700,7351
|
|
20250102,102400,2020058680,15700,15680,15710,15670,3431
|
|
20250102,102300,1966236990,15680,15680,15690,15660,3344
|
|
20250102,102200,1913809470,15680,15670,15680,15650,2283
|
|
20250102,102100,1878030620,15670,15610,15690,15600,3880
|
|
20250102,102000,1817233370,15600,15590,15620,15570,1137
|
|
20250102,101900,1799497050,15590,15660,15670,15570,12397
|
|
20250102,101800,1605632990,15660,15660,15670,15630,3248
|
|
20250102,101700,1554818950,15660,15660,15660,15610,5616
|
|
20250102,101600,1466999000,15670,15640,15680,15640,3775
|
|
20250102,101500,1407882010,15640,15540,15650,15540,12726
|
|
20250102,101400,1209413150,15540,15520,15560,15470,5364
|
|
20250102,101300,1126088990,15450,15460,15510,15440,3262
|
|
20250102,101200,1075604080,15460,15520,15520,15430,5107
|
|
20250102,101100,996631410,15520,15520,15520,15480,3678
|
|
20250102,101000,939641360,15520,15490,15540,15460,2074
|
|
20250102,100900,907439710,15490,15490,15500,15430,3669
|
|
20250102,100800,850700790,15470,15530,15540,15440,5918
|
|
20250102,100700,758989260,15500,15450,15550,15440,9449
|
|
20250102,100600,612597280,15450,15320,15450,15310,3993
|
|
20250102,100500,551108970,15310,15340,15370,15310,5122
|
|
20250102,100400,472530350,15380,15350,15390,15330,3373
|
|
20250102,100300,420750330,15390,15440,15440,15340,2305
|
|
20250102,100200,385318450,15440,15370,15440,15310,9096
|
|
20250102,100100,245663140,15380,15440,15460,15330,8819
|
|
20250102,100000,110158170,15480,15370,15490,15370,6818
|