660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,195600,41510469900,15940,15940,15940,15940,0
|
|
20250106,195500,41510469900,15940,15940,15940,15940,0
|
|
20250106,195400,41510469900,15940,15940,15940,15940,0
|
|
20250106,195300,41510469900,15940,15940,15940,15940,0
|
|
20250106,195200,41510469900,15940,15940,15940,15940,0
|
|
20250106,195100,41510469900,15940,15940,15940,15940,0
|
|
20250106,195000,41510469900,15940,15940,15940,15940,0
|
|
20250106,194900,41510469900,15940,15940,15940,15940,0
|
|
20250106,194800,41510469900,15940,15940,15940,15940,0
|
|
20250106,194700,41510469900,15940,15940,15940,15940,0
|
|
20250106,194600,41510469900,15940,15940,15940,15940,0
|
|
20250106,194500,41510469900,15940,15940,15940,15940,0
|
|
20250106,194400,41510469900,15940,15940,15940,15940,0
|
|
20250106,194300,41510469900,15940,15940,15940,15940,0
|
|
20250106,194200,41510469900,15940,15940,15940,15940,0
|
|
20250106,194100,41510469900,15940,15940,15940,15940,0
|
|
20250106,194000,41510469900,15940,15940,15940,15940,0
|
|
20250106,193900,41510469900,15940,15940,15940,15940,0
|
|
20250106,193800,41510469900,15940,15940,15940,15940,0
|
|
20250106,193700,41510469900,15940,15940,15940,15940,0
|
|
20250106,193600,41510469900,15940,15940,15940,15940,0
|
|
20250106,193500,41510469900,15940,15940,15940,15940,0
|
|
20250106,193400,41510469900,15940,15940,15940,15940,0
|
|
20250106,193300,41510469900,15940,15940,15940,15940,0
|
|
20250106,193200,41510469900,15940,15940,15940,15940,0
|
|
20250106,193100,41510469900,15940,15940,15940,15940,0
|
|
20250106,193000,41510469900,15940,15940,15940,15940,0
|
|
20250106,192900,41510469900,15940,15940,15940,15940,0
|
|
20250106,192800,41510469900,15940,15940,15940,15940,0
|
|
20250106,192700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,192600,41510469900,15940,15940,15940,15940,0
|
|
20250106,192500,41510469900,15940,15940,15940,15940,0
|
|
20250106,192400,41510469900,15940,15940,15940,15940,0
|
|
20250106,192300,41510469900,15940,15940,15940,15940,0
|
|
20250106,192200,41510469900,15940,15940,15940,15940,0
|
|
20250106,192100,41510469900,15940,15940,15940,15940,0
|
|
20250106,192000,41510469900,15940,15940,15940,15940,0
|
|
20250106,191900,41510469900,15940,15940,15940,15940,0
|
|
20250106,191800,41510469900,15940,15940,15940,15940,0
|
|
20250106,191700,41510469900,15940,15940,15940,15940,0
|
|
20250106,191600,41510469900,15940,15940,15940,15940,0
|
|
20250106,191500,41510469900,15940,15940,15940,15940,0
|
|
20250106,191400,41510469900,15940,15940,15940,15940,0
|
|
20250106,191300,41510469900,15940,15940,15940,15940,0
|
|
20250106,191200,41510469900,15940,15940,15940,15940,0
|
|
20250106,191100,41510469900,15940,15940,15940,15940,0
|
|
20250106,191000,41510469900,15940,15940,15940,15940,0
|
|
20250106,190900,41510469900,15940,15940,15940,15940,0
|
|
20250106,190800,41510469900,15940,15940,15940,15940,0
|
|
20250106,190700,41510469900,15940,15940,15940,15940,0
|
|
20250106,190600,41510469900,15940,15940,15940,15940,0
|
|
20250106,190500,41510469900,15940,15940,15940,15940,0
|
|
20250106,190400,41510469900,15940,15940,15940,15940,0
|
|
20250106,190300,41510469900,15940,15940,15940,15940,0
|
|
20250106,190200,41510469900,15940,15940,15940,15940,0
|
|
20250106,190100,41510469900,15940,15940,15940,15940,0
|
|
20250106,190000,41510469900,15940,15940,15940,15940,0
|
|
20250106,185900,41510469900,15940,15940,15940,15940,0
|
|
20250106,185800,41510469900,15940,15940,15940,15940,0
|
|
20250106,185700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,185600,41510469900,15940,15940,15940,15940,0
|
|
20250106,185500,41510469900,15940,15940,15940,15940,0
|
|
20250106,185400,41510469900,15940,15940,15940,15940,0
|
|
20250106,185300,41510469900,15940,15940,15940,15940,0
|
|
20250106,185200,41510469900,15940,15940,15940,15940,0
|
|
20250106,185100,41510469900,15940,15940,15940,15940,0
|
|
20250106,185000,41510469900,15940,15940,15940,15940,0
|
|
20250106,184900,41510469900,15940,15940,15940,15940,0
|
|
20250106,184800,41510469900,15940,15940,15940,15940,0
|
|
20250106,184700,41510469900,15940,15940,15940,15940,0
|
|
20250106,184600,41510469900,15940,15940,15940,15940,0
|
|
20250106,184500,41510469900,15940,15940,15940,15940,0
|
|
20250106,184400,41510469900,15940,15940,15940,15940,0
|
|
20250106,184300,41510469900,15940,15940,15940,15940,0
|
|
20250106,184200,41510469900,15940,15940,15940,15940,0
|
|
20250106,184100,41510469900,15940,15940,15940,15940,0
|
|
20250106,184000,41510469900,15940,15940,15940,15940,0
|
|
20250106,183900,41510469900,15940,15940,15940,15940,0
|
|
20250106,183800,41510469900,15940,15940,15940,15940,0
|
|
20250106,183700,41510469900,15940,15940,15940,15940,0
|
|
20250106,183600,41510469900,15940,15940,15940,15940,0
|
|
20250106,183500,41510469900,15940,15940,15940,15940,0
|
|
20250106,183400,41510469900,15940,15940,15940,15940,0
|
|
20250106,183300,41510469900,15940,15940,15940,15940,0
|
|
20250106,183200,41510469900,15940,15940,15940,15940,0
|
|
20250106,183100,41510469900,15940,15940,15940,15940,0
|
|
20250106,183000,41510469900,15940,15940,15940,15940,0
|
|
20250106,182900,41510469900,15940,15940,15940,15940,0
|
|
20250106,182800,41510469900,15940,15940,15940,15940,0
|
|
20250106,182700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,182600,41510469900,15940,15940,15940,15940,0
|
|
20250106,182500,41510469900,15940,15940,15940,15940,0
|
|
20250106,182400,41510469900,15940,15940,15940,15940,0
|
|
20250106,182300,41510469900,15940,15940,15940,15940,0
|
|
20250106,182200,41510469900,15940,15940,15940,15940,0
|
|
20250106,182100,41510469900,15940,15940,15940,15940,0
|
|
20250106,182000,41510469900,15940,15940,15940,15940,0
|
|
20250106,181900,41510469900,15940,15940,15940,15940,0
|
|
20250106,181800,41510469900,15940,15940,15940,15940,0
|
|
20250106,181700,41510469900,15940,15940,15940,15940,0
|
|
20250106,181600,41510469900,15940,15940,15940,15940,0
|
|
20250106,181500,41510469900,15940,15940,15940,15940,0
|
|
20250106,181400,41510469900,15940,15940,15940,15940,0
|
|
20250106,181300,41510469900,15940,15940,15940,15940,0
|
|
20250106,181200,41510469900,15940,15940,15940,15940,0
|
|
20250106,181100,41510469900,15940,15940,15940,15940,0
|
|
20250106,181000,41510469900,15940,15940,15940,15940,0
|
|
20250106,180900,41510469900,15940,15940,15940,15940,0
|
|
20250106,180800,41510469900,15940,15940,15940,15940,0
|
|
20250106,180700,41510469900,15940,15940,15940,15940,0
|
|
20250106,180600,41510469900,15940,15940,15940,15940,0
|
|
20250106,180500,41510469900,15940,15940,15940,15940,0
|
|
20250106,180400,41510469900,15940,15940,15940,15940,0
|
|
20250106,180300,41510469900,15940,15940,15940,15940,0
|
|
20250106,180200,41510469900,15940,15940,15940,15940,0
|
|
20250106,180100,41510469900,15940,15940,15940,15940,0
|
|
20250106,180000,41510469900,15940,15940,15940,15940,0
|
|
20250106,175900,41510469900,15940,15940,15940,15940,0
|
|
20250106,175800,41510469900,15940,15940,15940,15940,0
|
|
20250106,175700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,175600,41510469900,15940,15940,15940,15940,0
|
|
20250106,175500,41510469900,15940,15940,15940,15940,0
|
|
20250106,175400,41510469900,15940,15940,15940,15940,0
|
|
20250106,175300,41510469900,15940,15940,15940,15940,0
|
|
20250106,175200,41510469900,15940,15940,15940,15940,0
|
|
20250106,175100,41510469900,15940,15940,15940,15940,0
|
|
20250106,175000,41510469900,15940,15940,15940,15940,0
|
|
20250106,174900,41510469900,15940,15940,15940,15940,0
|
|
20250106,174800,41510469900,15940,15940,15940,15940,0
|
|
20250106,174700,41510469900,15940,15940,15940,15940,0
|
|
20250106,174600,41510469900,15940,15940,15940,15940,0
|
|
20250106,174500,41510469900,15940,15940,15940,15940,0
|
|
20250106,174400,41510469900,15940,15940,15940,15940,0
|
|
20250106,174300,41510469900,15940,15940,15940,15940,0
|
|
20250106,174200,41510469900,15940,15940,15940,15940,0
|
|
20250106,174100,41510469900,15940,15940,15940,15940,0
|
|
20250106,174000,41510469900,15940,15940,15940,15940,0
|
|
20250106,173900,41510469900,15940,15940,15940,15940,0
|
|
20250106,173800,41510469900,15940,15940,15940,15940,0
|
|
20250106,173700,41510469900,15940,15940,15940,15940,0
|
|
20250106,173600,41510469900,15940,15940,15940,15940,0
|
|
20250106,173500,41510469900,15940,15940,15940,15940,0
|
|
20250106,173400,41510469900,15940,15940,15940,15940,0
|
|
20250106,173300,41510469900,15940,15940,15940,15940,0
|
|
20250106,173200,41510469900,15940,15940,15940,15940,0
|
|
20250106,173100,41510469900,15940,15940,15940,15940,0
|
|
20250106,173000,41510469900,15940,15940,15940,15940,0
|
|
20250106,172900,41510469900,15940,15940,15940,15940,0
|
|
20250106,172800,41510469900,15940,15940,15940,15940,0
|
|
20250106,172700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,172600,41510469900,15940,15940,15940,15940,0
|
|
20250106,172500,41510469900,15940,15940,15940,15940,0
|
|
20250106,172400,41510469900,15940,15940,15940,15940,0
|
|
20250106,172300,41510469900,15940,15940,15940,15940,0
|
|
20250106,172200,41510469900,15940,15940,15940,15940,0
|
|
20250106,172100,41510469900,15940,15940,15940,15940,0
|
|
20250106,172000,41510469900,15940,15940,15940,15940,0
|
|
20250106,171900,41510469900,15940,15940,15940,15940,0
|
|
20250106,171800,41510469900,15940,15940,15940,15940,0
|
|
20250106,171700,41510469900,15940,15940,15940,15940,0
|
|
20250106,171600,41510469900,15940,15940,15940,15940,0
|
|
20250106,171500,41510469900,15940,15940,15940,15940,0
|
|
20250106,171400,41510469900,15940,15940,15940,15940,0
|
|
20250106,171300,41510469900,15940,15940,15940,15940,0
|
|
20250106,171200,41510469900,15940,15940,15940,15940,0
|
|
20250106,171100,41510469900,15940,15940,15940,15940,0
|
|
20250106,171000,41510469900,15940,15940,15940,15940,0
|
|
20250106,170900,41510469900,15940,15940,15940,15940,0
|
|
20250106,170800,41510469900,15940,15940,15940,15940,0
|
|
20250106,170700,41510469900,15940,15940,15940,15940,0
|
|
20250106,170600,41510469900,15940,15940,15940,15940,0
|
|
20250106,170500,41510469900,15940,15940,15940,15940,0
|
|
20250106,170400,41510469900,15940,15940,15940,15940,0
|
|
20250106,170300,41510469900,15940,15940,15940,15940,0
|
|
20250106,170200,41510469900,15940,15940,15940,15940,0
|
|
20250106,170100,41510469900,15940,15940,15940,15940,0
|
|
20250106,170000,41510469900,15940,15940,15940,15940,0
|
|
20250106,165900,41510469900,15940,15940,15940,15940,0
|
|
20250106,165800,41510469900,15940,15940,15940,15940,0
|
|
20250106,165700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,165600,41510469900,15940,15940,15940,15940,0
|
|
20250106,165500,41510469900,15940,15940,15940,15940,0
|
|
20250106,165400,41510469900,15940,15940,15940,15940,0
|
|
20250106,165300,41510469900,15940,15940,15940,15940,0
|
|
20250106,165200,41510469900,15940,15940,15940,15940,0
|
|
20250106,165100,41510469900,15940,15940,15940,15940,0
|
|
20250106,165000,41510469900,15940,15940,15940,15940,0
|
|
20250106,164900,41510469900,15940,15940,15940,15940,0
|
|
20250106,164800,41510469900,15940,15940,15940,15940,0
|
|
20250106,164700,41510469900,15940,15940,15940,15940,0
|
|
20250106,164600,41510469900,15940,15940,15940,15940,0
|
|
20250106,164500,41510469900,15940,15940,15940,15940,0
|
|
20250106,164400,41510469900,15940,15940,15940,15940,0
|
|
20250106,164300,41510469900,15940,15940,15940,15940,0
|
|
20250106,164200,41510469900,15940,15940,15940,15940,0
|
|
20250106,164100,41510469900,15940,15940,15940,15940,0
|
|
20250106,164000,41510469900,15940,15940,15940,15940,0
|
|
20250106,163900,41510469900,15940,15940,15940,15940,0
|
|
20250106,163800,41510469900,15940,15940,15940,15940,0
|
|
20250106,163700,41510469900,15940,15940,15940,15940,0
|
|
20250106,163600,41510469900,15940,15940,15940,15940,0
|
|
20250106,163500,41510469900,15940,15940,15940,15940,0
|
|
20250106,163400,41510469900,15940,15940,15940,15940,0
|
|
20250106,163300,41510469900,15940,15940,15940,15940,0
|
|
20250106,163200,41510469900,15940,15940,15940,15940,0
|
|
20250106,163100,41510469900,15940,15940,15940,15940,0
|
|
20250106,163000,41510469900,15940,15940,15940,15940,0
|
|
20250106,162900,41510469900,15940,15940,15940,15940,0
|
|
20250106,162800,41510469900,15940,15940,15940,15940,0
|
|
20250106,162700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,162600,41510469900,15940,15940,15940,15940,0
|
|
20250106,162500,41510469900,15940,15940,15940,15940,0
|
|
20250106,162400,41510469900,15940,15940,15940,15940,0
|
|
20250106,162300,41510469900,15940,15940,15940,15940,0
|
|
20250106,162200,41510469900,15940,15940,15940,15940,0
|
|
20250106,162100,41510469900,15940,15940,15940,15940,0
|
|
20250106,162000,41510469900,15940,15940,15940,15940,0
|
|
20250106,161900,41510469900,15940,15940,15940,15940,0
|
|
20250106,161800,41510469900,15940,15940,15940,15940,0
|
|
20250106,161700,41510469900,15940,15940,15940,15940,0
|
|
20250106,161600,41510469900,15940,15940,15940,15940,0
|
|
20250106,161500,41510469900,15940,15940,15940,15940,0
|
|
20250106,161400,41510469900,15940,15940,15940,15940,0
|
|
20250106,161300,41510469900,15940,15940,15940,15940,0
|
|
20250106,161200,41510469900,15940,15940,15940,15940,0
|
|
20250106,161100,41510469900,15940,15940,15940,15940,0
|
|
20250106,161000,41510469900,15940,15940,15940,15940,0
|
|
20250106,160900,41510469900,15940,15940,15940,15940,0
|
|
20250106,160800,41510469900,15940,15940,15940,15940,0
|
|
20250106,160700,41510469900,15940,15940,15940,15940,0
|
|
20250106,160600,41510469900,15940,15940,15940,15940,0
|
|
20250106,160500,41510469900,15940,15940,15940,15940,0
|
|
20250106,160400,41510469900,15940,15940,15940,15940,0
|
|
20250106,160300,41510469900,15940,15940,15940,15940,0
|
|
20250106,160200,41510469900,15940,15940,15940,15940,0
|
|
20250106,160100,41510469900,15940,15940,15940,15940,0
|
|
20250106,160000,41510469900,15940,15940,15940,15940,0
|
|
20250106,155900,41510469900,15940,15940,15940,15940,0
|
|
20250106,155800,41510469900,15940,15940,15940,15940,0
|
|
20250106,155700,41510469900,15940,15940,15940,15940,36820
|
|
20250106,155600,41510469900,15940,15940,15940,15940,0
|
|
20250106,155500,41510469900,15940,15940,15940,15940,0
|
|
20250106,155400,41510469900,15940,15940,15940,15940,0
|
|
20250106,155300,41510469900,15940,15940,15940,15940,0
|
|
20250106,155200,41510469900,15940,15940,15940,15940,0
|
|
20250106,155100,41510469900,15940,15940,15940,15940,0
|
|
20250106,155000,41510469900,15940,15940,15940,15940,0
|
|
20250106,154900,41510469900,15940,15940,15940,15940,0
|
|
20250106,154800,41510469900,15940,15940,15940,15940,0
|
|
20250106,154700,41510469900,15940,15940,15940,15940,0
|
|
20250106,154600,41510469900,15940,15940,15940,15940,0
|
|
20250106,154500,41510469900,15940,15940,15940,15940,0
|
|
20250106,154400,41510469900,15940,15940,15940,15940,0
|
|
20250106,154300,41510469900,15940,15940,15940,15940,0
|
|
20250106,154200,41510469900,15940,15940,15940,15940,0
|
|
20250106,154100,41510469900,15940,15940,15940,15940,0
|
|
20250106,154000,41510469900,15940,15940,15940,15940,0
|
|
20250106,153900,41510469900,15940,15940,15940,15940,0
|
|
20250106,153800,41510469900,15940,15940,15940,15940,0
|
|
20250106,153700,41510469900,15940,15940,15940,15940,0
|
|
20250106,153600,41510469900,15940,15940,15940,15940,0
|
|
20250106,153500,41510469900,15940,15940,15940,15940,0
|
|
20250106,153400,41510469900,15940,15940,15940,15940,0
|
|
20250106,153300,41510469900,15940,15940,15940,15940,0
|
|
20250106,153200,41510469900,15940,15940,15940,15940,0
|
|
20250106,153100,41510469900,15940,15940,15940,15940,0
|
|
20250106,153000,41510469900,15940,15940,15940,15940,36820
|
|
20250106,152900,40923559100,15920,15920,15920,15920,0
|
|
20250106,152800,40923559100,15920,15920,15920,15920,0
|
|
20250106,152700,40923559100,15920,15920,15920,15920,0
|
|
20250106,152600,40923559100,15920,15920,15920,15920,0
|
|
20250106,152500,40923559100,15920,15920,15920,15920,0
|
|
20250106,152400,40923559100,15920,15920,15920,15920,0
|
|
20250106,152300,40923559100,15920,15920,15920,15920,0
|
|
20250106,152200,40923559100,15920,15920,15920,15920,0
|
|
20250106,152100,40923559100,15920,15920,15920,15920,0
|
|
20250106,152000,40923559100,15920,15920,15920,15920,0
|
|
20250106,151900,40923559100,15920,15950,15960,15910,10856
|
|
20250106,151800,40750619430,15960,15960,15960,15940,6784
|
|
20250106,151700,40642385810,15950,15950,15970,15940,7669
|
|
20250106,151600,40520003590,15950,15930,15960,15930,5001
|
|
20250106,151500,40440258390,15930,15930,15940,15920,5189
|
|
20250106,151400,40357600660,15930,15930,15940,15910,3730
|
|
20250106,151300,40298179940,15920,15930,15930,15910,2798
|
|
20250106,151200,40253641600,15930,15920,15930,15910,5026
|
|
20250106,151100,40173631650,15920,15910,15920,15910,1781
|
|
20250106,151000,40145287010,15910,15920,15930,15910,3405
|
|
20250106,150900,40091091700,15910,15890,15910,15890,1352
|
|
20250106,150800,40069584870,15900,15890,15900,15870,5316
|
|
20250106,150700,39985137460,15890,15890,15910,15870,6912
|
|
20250106,150600,39875322960,15890,15920,15930,15870,4467
|
|
20250106,150500,39804344980,15920,15950,15950,15900,4018
|
|
20250106,150400,39740369280,15940,15940,15960,15940,3038
|
|
20250106,150300,39691909970,15960,15950,15960,15930,2371
|
|
20250106,150200,39654098670,15950,15960,15960,15930,2890
|
|
20250106,150100,39608030070,15960,15940,15960,15940,1901
|
|
20250106,150000,39577716030,15940,15950,15960,15920,1447
|
|
20250106,145900,39554652320,15950,15960,15970,15940,1572
|
|
20250106,145800,39529578190,15960,15950,15980,15950,2400
|
|
20250106,145700,39491264090,15950,15940,15950,15930,1645
|
|
20250106,145600,39465044100,15940,15930,15940,15920,1871
|
|
20250106,145500,39435228620,15930,15930,15930,15910,1671
|
|
20250106,145400,39408621620,15930,15930,15930,15920,739
|
|
20250106,145300,39396850890,15920,15890,15930,15860,5791
|
|
20250106,145200,39304898830,15890,15930,15930,15880,2731
|
|
20250106,145100,39261475450,15930,15920,15940,15900,1748
|
|
20250106,145000,39233636320,15920,15930,15950,15900,7395
|
|
20250106,144900,39116000960,15930,15960,15960,15920,2716
|
|
20250106,144800,39072718750,15950,15940,15990,15930,2175
|
|
20250106,144700,39037990610,15940,15930,15940,15920,1430
|
|
20250106,144600,39015211430,15930,15930,15940,15910,1263
|
|
20250106,144500,38995093690,15930,15960,15970,15910,8968
|
|
20250106,144400,38852282120,15960,15960,15970,15940,3844
|
|
20250106,144300,38790948320,15960,15990,15990,15940,4771
|
|
20250106,144200,38714813920,15990,16010,16010,15980,2615
|
|
20250106,144100,38672993750,16010,16010,16010,16000,1797
|
|
20250106,144000,38644234950,16000,15980,16010,15980,2086
|
|
20250106,143900,38610858490,16010,16000,16010,15980,5068
|
|
20250106,143800,38529792720,16000,16010,16010,16000,3564
|
|
20250106,143700,38472759300,16010,16010,16010,16000,1422
|
|
20250106,143600,38449995750,16000,16010,16010,16000,3739
|
|
20250106,143500,38390162170,16010,16020,16020,16000,2331
|
|
20250106,143400,38352846940,16020,16000,16020,15990,3013
|
|
20250106,143300,38304624620,16000,15990,16000,15990,1175
|
|
20250106,143200,38285827250,15990,15990,15990,15970,2499
|
|
20250106,143100,38245885700,15990,15980,15990,15970,2257
|
|
20250106,143000,38209814990,15980,15950,15980,15950,1365
|
|
20250106,142900,38188028880,15960,15950,15960,15930,4345
|
|
20250106,142800,38118785010,15940,15960,15960,15940,2160
|
|
20250106,142700,38084336220,15960,15970,15990,15940,4026
|
|
20250106,142600,38020104710,15970,16000,16000,15950,5482
|
|
20250106,142500,37932507910,16000,16000,16010,15990,3848
|
|
20250106,142400,37870946100,16010,16000,16020,15990,3127
|
|
20250106,142300,37820901200,16000,15990,16000,15990,1642
|
|
20250106,142200,37794638870,15990,15990,15990,15970,3023
|
|
20250106,142100,37746347520,15990,16010,16010,15960,8653
|
|
20250106,142000,37608019360,16010,16030,16030,15970,10004
|
|
20250106,141900,37447940830,16020,16010,16030,16010,4784
|
|
20250106,141800,37371302180,16010,16000,16010,15990,5796
|
|
20250106,141700,37278561940,16000,15980,16000,15970,4590
|
|
20250106,141600,37205173680,15980,15960,15980,15950,3517
|
|
20250106,141500,37149028640,15960,15950,15960,15950,1848
|
|
20250106,141400,37119545110,15950,15940,15960,15930,3437
|
|
20250106,141300,37064736570,15940,15940,15950,15930,2553
|
|
20250106,141200,37024038060,15940,15930,15950,15930,4796
|
|
20250106,141100,36947609130,15930,15930,15930,15920,1879
|
|
20250106,141000,36917677840,15930,15930,15930,15920,562
|
|
20250106,140900,36908726390,15930,15920,15930,15910,1766
|
|
20250106,140800,36880611360,15920,15920,15930,15910,976
|
|
20250106,140700,36865073030,15930,15920,15930,15910,3127
|
|
20250106,140600,36815283530,15930,15930,15940,15910,1275
|
|
20250106,140500,36794975990,15940,15940,15940,15930,1521
|
|
20250106,140400,36770743070,15940,15930,15940,15920,1203
|
|
20250106,140300,36751576350,15930,15910,15940,15900,5057
|
|
20250106,140200,36671014420,15930,15900,15930,15880,7814
|
|
20250106,140100,36546596390,15900,15900,15900,15880,1634
|
|
20250106,140000,36520632980,15900,15870,15900,15860,1093
|
|
20250106,135900,36503273880,15870,15940,15950,15870,5783
|
|
20250106,135800,36411230850,15920,15940,15940,15920,3175
|
|
20250106,135700,36360647270,15930,15920,15940,15910,1325
|
|
20250106,135600,36339545180,15920,15890,15920,15890,2413
|
|
20250106,135500,36301166650,15900,15840,15900,15820,6294
|
|
20250106,135400,36201469240,15840,15870,15870,15830,1957
|
|
20250106,135300,36170461250,15870,15910,15930,15820,2742
|
|
20250106,135200,36126979110,15910,15880,15920,15870,1624
|
|
20250106,135100,36101158280,15890,15850,15890,15830,1910
|
|
20250106,135000,36070854700,15850,15930,15930,15820,28773
|
|
20250106,134900,35614886400,15930,15890,15960,15880,19012
|
|
20250106,134800,35312745330,15890,15930,15970,15890,27115
|
|
20250106,134700,34881304920,15930,15930,15940,15910,3481
|
|
20250106,134600,34825879840,15930,15930,15930,15920,1902
|
|
20250106,134500,34795591270,15930,15950,15950,15920,4529
|
|
20250106,134400,34723447210,15950,15960,15980,15940,6780
|
|
20250106,134300,34615217990,15960,16000,16010,15960,10527
|
|
20250106,134200,34446984380,16010,16020,16020,16000,1928
|
|
20250106,134100,34416107880,16020,16010,16020,16000,2606
|
|
20250106,134000,34374376370,16010,16020,16020,16000,3684
|
|
20250106,133900,34315404890,16020,16020,16030,16000,2716
|
|
20250106,133800,34271901980,16020,16020,16030,16000,3750
|
|
20250106,133700,34211841700,16020,16030,16030,16010,2923
|
|
20250106,133600,34165014740,16030,16020,16030,16000,2761
|
|
20250106,133500,34120799820,16010,16020,16020,16010,1901
|
|
20250106,133400,34090353000,16020,16000,16020,15990,2473
|
|
20250106,133300,34050765500,16000,16020,16020,15980,8051
|
|
20250106,133200,33921958510,16020,16010,16020,16010,1562
|
|
20250106,133100,33896937220,16020,16010,16020,16000,1825
|
|
20250106,133000,33867715270,16020,16010,16020,16000,1503
|
|
20250106,132900,33843650600,16010,15980,16010,15960,4164
|
|
20250106,132800,33777073050,15980,16020,16020,15980,6348
|
|
20250106,132700,33675532570,16020,16000,16030,16000,2293
|
|
20250106,132600,33638814930,16010,16040,16040,16000,3851
|
|
20250106,132500,33577125570,16040,16040,16040,16020,2435
|
|
20250106,132400,33538073120,16040,16040,16040,16000,3846
|
|
20250106,132300,33476443030,16030,16070,16070,16020,5827
|
|
20250106,132200,33382923160,16070,16020,16070,16020,3942
|
|
20250106,132100,33319626280,16030,16010,16030,16000,5172
|
|
20250106,132000,33236795190,16020,16060,16060,16010,4159
|
|
20250106,131900,33170131920,16050,16070,16080,16050,6021
|
|
20250106,131800,33073416140,16070,16060,16070,16050,6516
|
|
20250106,131700,32968750730,16050,16050,16060,16030,5242
|
|
20250106,131600,32884635950,16040,16010,16050,16010,4356
|
|
20250106,131500,32814776230,16020,16010,16020,16000,2953
|
|
20250106,131400,32767502970,16010,15980,16010,15980,2072
|
|
20250106,131300,32734354050,15980,15980,16010,15960,3636
|
|
20250106,131200,32676275940,15980,16060,16060,15980,12877
|
|
20250106,131100,32469958500,16060,15990,16060,15980,13520
|
|
20250106,131000,32253427020,15990,15980,16000,15970,3211
|
|
20250106,130900,32202091010,15980,15990,16000,15980,1704
|
|
20250106,130800,32174846720,15990,16000,16010,15950,2536
|
|
20250106,130700,32134341090,16010,15950,16020,15950,5278
|
|
20250106,130600,32049953870,15950,15950,15950,15930,1534
|
|
20250106,130500,32025503680,15950,15980,15980,15920,2434
|
|
20250106,130400,31986705800,15980,15990,16000,15940,1977
|
|
20250106,130300,31955139110,16000,16040,16050,15980,3664
|
|
20250106,130200,31896489720,16050,16040,16060,16020,4941
|
|
20250106,130100,31817196060,16040,15990,16050,15970,25938
|
|
20250106,130000,31401979700,15990,15990,16000,15980,4727
|
|
20250106,125900,31326396480,15990,15990,15990,15970,2362
|
|
20250106,125800,31288637410,15990,15920,16000,15920,13991
|
|
20250106,125700,31065279620,15930,15930,15940,15900,2780
|
|
20250106,125600,31020987900,15940,15880,15940,15880,5555
|
|
20250106,125500,30932587760,15880,15830,15880,15820,6853
|
|
20250106,125400,30823928050,15820,15800,15830,15790,3360
|
|
20250106,125300,30770839730,15800,15800,15800,15780,1544
|
|
20250106,125200,30746458300,15790,15820,15820,15790,1542
|
|
20250106,125100,30722090680,15820,15790,15820,15780,2229
|
|
20250106,125000,30686857270,15800,15810,15830,15770,11124
|
|
20250106,124900,30511223280,15820,15840,15860,15820,2376
|
|
20250106,124800,30473586500,15840,15850,15850,15830,1000
|
|
20250106,124700,30457743980,15850,15850,15860,15820,1786
|
|
20250106,124600,30429451390,15850,15860,15860,15840,886
|
|
20250106,124500,30415406820,15860,15840,15870,15830,1741
|
|
20250106,124400,30387805130,15840,15850,15850,15830,1107
|
|
20250106,124300,30370267500,15850,15850,15850,15840,379
|
|
20250106,124200,30364260650,15850,15850,15850,15830,1299
|
|
20250106,124100,30343676190,15850,15880,15880,15820,3232
|
|
20250106,124000,30292480480,15880,15870,15890,15860,1674
|
|
20250106,123900,30265906170,15870,15860,15870,15860,1174
|
|
20250106,123800,30247279190,15860,15870,15870,15840,1287
|
|
20250106,123700,30226873020,15870,15890,15890,15830,2467
|
|
20250106,123600,30187723630,15890,15840,15890,15830,7051
|
|
20250106,123500,30075842210,15840,15830,15840,15820,1662
|
|
20250106,123400,30049531940,15840,15850,15850,15810,2902
|
|
20250106,123300,30003590810,15850,15840,15860,15820,3890
|
|
20250106,123200,29941980860,15840,15870,15880,15830,5298
|
|
20250106,123100,29857986160,15880,15870,15890,15870,3280
|
|
20250106,123000,29805894050,15870,15890,15900,15860,966
|
|
20250106,122900,29790562590,15890,15880,15900,15880,1825
|
|
20250106,122800,29761566840,15890,15890,15890,15860,2883
|
|
20250106,122700,29715821240,15890,15920,15920,15870,2447
|
|
20250106,122600,29676922840,15910,15940,15940,15910,2975
|
|
20250106,122500,29629541930,15940,15960,15960,15940,1384
|
|
20250106,122400,29607471940,15960,15970,15970,15950,1887
|
|
20250106,122300,29577361180,15970,15970,15980,15960,6640
|
|
20250106,122200,29471347620,15960,15940,15980,15920,14439
|
|
20250106,122100,29240896560,15940,15950,15950,15930,5889
|
|
20250106,122000,29147028270,15950,15920,15950,15910,5479
|
|
20250106,121900,29059700220,15920,15900,15920,15890,3959
|
|
20250106,121800,28996737930,15910,15890,15920,15890,6458
|
|
20250106,121700,28894021600,15890,15860,15890,15830,3106
|
|
20250106,121600,28844756070,15850,15850,15860,15830,4768
|
|
20250106,121500,28769219950,15860,15890,15890,15810,7739
|
|
20250106,121400,28646755140,15890,15930,15930,15820,11421
|
|
20250106,121300,28465569370,15930,15950,15960,15900,3670
|
|
20250106,121200,28407127480,15950,15950,15970,15920,2554
|
|
20250106,121100,28366405610,15970,15900,15970,15900,7518
|
|
20250106,121000,28246542700,15900,15920,15940,15900,8011
|
|
20250106,120900,28119058170,15920,15930,15950,15910,7194
|
|
20250106,120800,28004529160,15950,15960,15970,15910,9542
|
|
20250106,120700,27852551800,15960,15960,16010,15940,7734
|
|
20250106,120600,27728964270,15940,15950,16000,15910,10430
|
|
20250106,120500,27562713100,15940,16020,16050,15920,13143
|
|
20250106,120400,27352554190,16020,16060,16070,16000,10130
|
|
20250106,120300,27190100380,16070,15970,16070,15930,20879
|
|
20250106,120200,26855845710,15970,15890,15970,15870,6495
|
|
20250106,120100,26752424530,15870,15980,15980,15870,16357
|
|
20250106,120000,26491553200,15980,16070,16090,15950,19649
|
|
20250106,115900,26176654310,16070,15990,16120,15980,76744
|
|
20250106,115800,24944870590,16000,15910,16000,15890,84535
|
|
20250106,115700,23596287690,15920,15900,15920,15850,13919
|
|
20250106,115600,23375113390,15900,15870,15920,15870,11841
|
|
20250106,115500,23186893870,15860,15860,15890,15850,5318
|
|
20250106,115400,23102488170,15870,15900,15920,15840,20997
|
|
20250106,115300,22768750610,15900,15840,15900,15830,36896
|
|
20250106,115200,22183497500,15830,15810,15840,15810,3811
|
|
20250106,115100,22123172210,15790,15820,15820,15740,4919
|
|
20250106,115000,22045590450,15830,15810,15840,15770,16741
|
|
20250106,114900,21781113310,15810,15820,15820,15800,3634
|
|
20250106,114800,21723649590,15820,15840,15840,15790,7017
|
|
20250106,114700,21612626230,15840,15730,15840,15730,20006
|
|
20250106,114600,21296515150,15730,15790,15800,15730,11705
|
|
20250106,114500,21111813430,15790,15820,15830,15790,8210
|
|
20250106,114400,20982035580,15820,15770,15820,15770,25729
|
|
20250106,114300,20575687110,15770,15740,15770,15740,8343
|
|
20250106,114200,20444245990,15750,15730,15750,15710,18849
|
|
20250106,114100,20147638710,15730,15690,15730,15690,7738
|
|
20250106,114000,20026056190,15690,15660,15720,15650,44321
|
|
20250106,113900,19330608420,15660,15650,15660,15640,4636
|
|
20250106,113800,19258051290,15650,15630,15650,15630,4787
|
|
20250106,113700,19183164030,15630,15650,15650,15620,3349
|
|
20250106,113600,19130806580,15640,15650,15650,15610,3760
|
|
20250106,113500,19072015360,15650,15680,15680,15640,4258
|
|
20250106,113400,19005308240,15680,15640,15680,15640,15495
|
|
20250106,113300,18762598480,15640,15630,15640,15610,7351
|
|
20250106,113200,18647735510,15630,15650,15650,15620,1925
|
|
20250106,113100,18617642800,15650,15630,15650,15620,2782
|
|
20250106,113000,18574137760,15630,15610,15650,15610,6748
|
|
20250106,112900,18468656100,15620,15590,15630,15580,8240
|
|
20250106,112800,18340000260,15590,15600,15610,15570,2212
|
|
20250106,112700,18305506000,15600,15620,15620,15590,2573
|
|
20250106,112600,18265346090,15620,15590,15620,15560,13239
|
|
20250106,112500,18058927710,15590,15580,15600,15570,3314
|
|
20250106,112400,18007267000,15580,15560,15590,15550,2288
|
|
20250106,112300,17971659630,15560,15560,15600,15550,8920
|
|
20250106,112200,17832754770,15550,15550,15570,15550,7155
|
|
20250106,112100,17721432930,15560,15560,15570,15550,1332
|
|
20250106,112000,17700704350,15560,15520,15560,15510,9729
|
|
20250106,111900,17549514610,15530,15550,15550,15520,2159
|
|
20250106,111800,17515981150,15550,15550,15550,15520,1336
|
|
20250106,111700,17495221620,15550,15560,15560,15520,1274
|
|
20250106,111600,17475414390,15560,15550,15560,15500,8712
|
|
20250106,111500,17340101660,15550,15600,15600,15550,2782
|
|
20250106,111400,17296751100,15600,15550,15610,15520,18401
|
|
20250106,111300,17010062670,15550,15520,15550,15500,8518
|
|
20250106,111200,16877795860,15520,15450,15530,15440,13118
|
|
20250106,111100,16674653730,15450,15480,15480,15440,4454
|
|
20250106,111000,16605821550,15480,15480,15500,15470,2689
|
|
20250106,110900,16564181650,15480,15520,15520,15450,1839
|
|
20250106,110800,16535719910,15530,15540,15550,15500,4167
|
|
20250106,110700,16470989110,15540,15460,15550,15450,18769
|
|
20250106,110600,16180101930,15470,15450,15490,15430,7025
|
|
20250106,110500,16071488040,15450,15480,15500,15450,5225
|
|
20250106,110400,15990568750,15480,15430,15480,15410,9365
|
|
20250106,110300,15845885770,15440,15410,15460,15410,8162
|
|
20250106,110200,15719901660,15420,15420,15430,15350,4502
|
|
20250106,110100,15650525570,15420,15330,15430,15280,15312
|
|
20250106,110000,15415194800,15340,15340,15350,15320,5691
|
|
20250106,105900,15327921320,15340,15310,15350,15300,10149
|
|
20250106,105800,15172378480,15310,15290,15340,15280,13385
|
|
20250106,105700,14967484970,15290,15190,15320,15190,28334
|
|
20250106,105600,14534747050,15190,15180,15190,15170,1275
|
|
20250106,105500,14515386960,15170,15170,15200,15160,4460
|
|
20250106,105400,14447677800,15170,15170,15180,15170,1050
|
|
20250106,105300,14431749290,15170,15160,15170,15160,2934
|
|
20250106,105200,14387244890,15160,15110,15170,15110,2876
|
|
20250106,105100,14343696700,15120,15100,15120,15090,1883
|
|
20250106,105000,14315262520,15110,15100,15110,15090,1432
|
|
20250106,104900,14293650210,15100,15110,15110,15090,967
|
|
20250106,104800,14279048070,15110,15100,15110,15090,741
|
|
20250106,104700,14267864900,15100,15100,15110,15100,1377
|
|
20250106,104600,14247065330,15100,15110,15110,15100,2094
|
|
20250106,104500,14215441090,15100,15120,15120,15100,1842
|
|
20250106,104400,14187620560,15120,15110,15120,15100,1434
|
|
20250106,104300,14165952460,15110,15140,15140,15100,1939
|
|
20250106,104200,14136638320,15140,15130,15140,15120,429
|
|
20250106,104100,14130148390,15130,15130,15130,15130,364
|
|
20250106,104000,14124641070,15140,15120,15140,15120,63
|
|
20250106,103900,14123687430,15110,15170,15170,15110,2993
|
|
20250106,103800,14078385600,15180,15140,15190,15140,341
|
|
20250106,103700,14073219830,15190,15150,15190,15130,3319
|
|
20250106,103600,14022927350,15150,15150,15160,15140,601
|
|
20250106,103500,14013825450,15140,15160,15160,15130,2334
|
|
20250106,103400,13978479490,15160,15190,15190,15160,2095
|
|
20250106,103300,13946680970,15190,15200,15200,15190,1255
|
|
20250106,103200,13927617090,15200,15190,15200,15190,1285
|
|
20250106,103100,13908097440,15190,15190,15200,15190,2077
|
|
20250106,103000,13876536850,15190,15180,15200,15170,409
|
|
20250106,102900,13870325380,15180,15170,15180,15130,3955
|
|
20250106,102800,13810393130,15170,15210,15210,15170,1256
|
|
20250106,102700,13791316360,15210,15230,15230,15190,1436
|
|
20250106,102600,13769458060,15230,15180,15230,15170,4882
|
|
20250106,102500,13695238120,15170,15190,15190,15170,2128
|
|
20250106,102400,13662936980,15170,15190,15200,15170,3076
|
|
20250106,102300,13616234040,15190,15160,15200,15160,3282
|
|
20250106,102200,13566392510,15160,15150,15180,15150,1100
|
|
20250106,102100,13549722250,15150,15160,15170,15150,3642
|
|
20250106,102000,13494515920,15160,15170,15190,15160,1380
|
|
20250106,101900,13473592000,15170,15190,15210,15170,4699
|
|
20250106,101800,13402200360,15200,15180,15200,15160,7632
|
|
20250106,101700,13286328340,15170,15140,15190,15140,8836
|
|
20250106,101600,13152344760,15140,15110,15150,15110,3503
|
|
20250106,101500,13099349010,15120,15050,15130,15050,4916
|
|
20250106,101400,13025174560,15050,15060,15070,15030,1279
|
|
20250106,101300,13005912380,15070,15050,15070,15050,1801
|
|
20250106,101200,12978792700,15060,15050,15060,15030,1175
|
|
20250106,101100,12961119740,15050,15060,15060,15020,1520
|
|
20250106,101000,12938264170,15050,15060,15080,15040,3289
|
|
20250106,100900,12888740040,15050,15030,15050,15020,2577
|
|
20250106,100800,12849973830,15030,15020,15040,15020,847
|
|
20250106,100700,12837243400,15020,15020,15030,15000,1031
|
|
20250106,100600,12821759160,15000,14990,15010,14990,1166
|
|
20250106,100500,12804266190,15000,14980,15000,14950,3894
|
|
20250106,100400,12745951960,14950,14980,14980,14950,2795
|
|
20250106,100300,12704145040,14970,15000,15000,14970,1699
|
|
20250106,100200,12678678620,14990,15000,15000,14990,561
|
|
20250106,100100,12670266720,15000,14990,15000,14980,1722
|
|
20250106,100000,12644455410,14990,15010,15010,14990,1825
|
|
20250106,095900,12617083520,15010,15020,15040,14950,6287
|
|
20250106,095800,12522729150,15020,14990,15040,14990,2947
|
|
20250106,095700,12478471690,15000,14960,15000,14960,3727
|
|
20250106,095600,12422610160,14950,14950,14960,14930,834
|
|
20250106,095500,12410146460,14950,14950,14960,14940,1279
|
|
20250106,095400,12391022720,14950,14940,14960,14940,833
|
|
20250106,095300,12378570630,14960,14880,14960,14880,2279
|
|
20250106,095200,12344604850,14900,14900,14920,14890,7652
|
|
20250106,095100,12230608390,14900,14900,14940,14890,4968
|
|
20250106,095000,12156554840,14890,14910,14910,14880,3091
|
|
20250106,094900,12110526700,14910,14900,14920,14890,1138
|
|
20250106,094800,12093570620,14900,14930,14960,14870,9116
|
|
20250106,094700,11957838330,14960,14980,14980,14910,2840
|
|
20250106,094600,11915428640,14990,14930,15000,14930,1444
|
|
20250106,094500,11893798760,14930,14910,14940,14900,1142
|
|
20250106,094400,11876768520,14900,14900,14920,14890,2001
|
|
20250106,094300,11846938790,14900,14870,14910,14860,2557
|
|
20250106,094200,11808902750,14900,14910,14910,14850,14575
|
|
20250106,094100,11592128420,14900,14900,14920,14900,4460
|
|
20250106,094000,11525670190,14900,14920,14930,14880,10481
|
|
20250106,093900,11369445560,14930,14980,14980,14920,7657
|
|
20250106,093800,11255078700,14930,14960,14990,14930,8949
|
|
20250106,093700,11121237250,14960,14920,14960,14910,3370
|
|
20250106,093600,11070932210,14930,14930,14930,14910,5969
|
|
20250106,093500,10981902050,14920,14980,14980,14920,9780
|
|
20250106,093400,10835781940,14960,14960,14990,14960,4188
|
|
20250106,093300,10773115290,14960,15000,15000,14950,4592
|
|
20250106,093200,10704394620,14970,15000,15000,14930,8447
|
|
20250106,093100,10578113820,15000,14990,15010,14980,4782
|
|
20250106,093000,10506414220,14950,14980,14990,14880,31578
|
|
20250106,092900,10034683570,14980,15030,15080,14960,17874
|
|
20250106,092800,9766366590,15080,15050,15080,15010,27073
|
|
20250106,092700,9359738490,15060,15180,15180,15050,21332
|
|
20250106,092600,9036874540,15180,15230,15230,15170,6284
|
|
20250106,092500,8941388910,15230,15180,15230,15180,4304
|
|
20250106,092400,8875990040,15180,15210,15280,15180,13591
|
|
20250106,092300,8669214880,15220,15300,15330,15210,15713
|
|
20250106,092200,8429530440,15300,15300,15300,15270,3997
|
|
20250106,092100,8368403740,15290,15270,15340,15250,5382
|
|
20250106,092000,8286114880,15270,15340,15340,15250,21659
|
|
20250106,091900,7955123670,15340,15350,15360,15330,9901
|
|
20250106,091800,7803253920,15350,15420,15430,15340,16462
|
|
20250106,091700,7550053180,15430,15500,15500,15400,10424
|
|
20250106,091600,7389042400,15510,15560,15580,15480,11246
|
|
20250106,091500,7214594680,15560,15640,15640,15560,12902
|
|
20250106,091400,7013086840,15640,15600,15710,15550,46251
|
|
20250106,091300,6288774170,15580,15380,15600,15360,21087
|
|
20250106,091200,5962130840,15360,15470,15470,15350,9260
|
|
20250106,091100,5819563350,15470,15430,15480,15360,10535
|
|
20250106,091000,5657227000,15430,15430,15430,15360,21516
|
|
20250106,090900,5326226920,15430,15500,15500,15430,6420
|
|
20250106,090800,5226986790,15490,15450,15520,15450,9442
|
|
20250106,090700,5080761390,15460,15550,15550,15420,14368
|
|
20250106,090600,4858466280,15550,15610,15650,15510,19875
|
|
20250106,090500,4548266630,15620,15620,15660,15530,20489
|
|
20250106,090400,4228653580,15620,15670,15730,15530,43386
|
|
20250106,090300,3550406180,15670,15580,15670,15480,51449
|
|
20250106,090200,2748926880,15590,15400,15640,15390,63782
|
|
20250106,090100,1756588020,15380,15340,15400,15280,30908
|
|
20250106,090000,1282738120,15340,15310,15350,15220,83568
|