672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,200800,7672661640,8770,8770,8770,8770,0
|
|
20250103,200700,7672661640,8770,8770,8770,8770,0
|
|
20250103,200600,7672661640,8770,8770,8770,8770,0
|
|
20250103,200500,7672661640,8770,8770,8770,8770,0
|
|
20250103,200400,7672661640,8770,8770,8770,8770,0
|
|
20250103,200300,7672661640,8770,8770,8770,8770,0
|
|
20250103,200200,7672661640,8770,8770,8770,8770,0
|
|
20250103,200100,7672661640,8770,8770,8770,8770,0
|
|
20250103,200000,7672661640,8770,8770,8770,8770,0
|
|
20250103,195900,7672661640,8770,8770,8770,8770,0
|
|
20250103,195800,7672661640,8770,8770,8770,8770,0
|
|
20250103,195700,7672661640,8770,8770,8770,8770,0
|
|
20250103,195600,7672661640,8770,8770,8770,8770,0
|
|
20250103,195500,7672661640,8770,8770,8770,8770,0
|
|
20250103,195400,7672661640,8770,8770,8770,8770,0
|
|
20250103,195300,7672661640,8770,8770,8770,8770,0
|
|
20250103,195200,7672661640,8770,8770,8770,8770,0
|
|
20250103,195100,7672661640,8770,8770,8770,8770,0
|
|
20250103,195000,7672661640,8770,8770,8770,8770,0
|
|
20250103,194900,7672661640,8770,8770,8770,8770,0
|
|
20250103,194800,7672661640,8770,8770,8770,8770,0
|
|
20250103,194700,7672661640,8770,8770,8770,8770,0
|
|
20250103,194600,7672661640,8770,8770,8770,8770,0
|
|
20250103,194500,7672661640,8770,8770,8770,8770,0
|
|
20250103,194400,7672661640,8770,8770,8770,8770,0
|
|
20250103,194300,7672661640,8770,8770,8770,8770,0
|
|
20250103,194200,7672661640,8770,8770,8770,8770,0
|
|
20250103,194100,7672661640,8770,8770,8770,8770,0
|
|
20250103,194000,7672661640,8770,8770,8770,8770,0
|
|
20250103,193900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,193800,7672661640,8770,8770,8770,8770,0
|
|
20250103,193700,7672661640,8770,8770,8770,8770,0
|
|
20250103,193600,7672661640,8770,8770,8770,8770,0
|
|
20250103,193500,7672661640,8770,8770,8770,8770,0
|
|
20250103,193400,7672661640,8770,8770,8770,8770,0
|
|
20250103,193300,7672661640,8770,8770,8770,8770,0
|
|
20250103,193200,7672661640,8770,8770,8770,8770,0
|
|
20250103,193100,7672661640,8770,8770,8770,8770,0
|
|
20250103,193000,7672661640,8770,8770,8770,8770,0
|
|
20250103,192900,7672661640,8770,8770,8770,8770,0
|
|
20250103,192800,7672661640,8770,8770,8770,8770,0
|
|
20250103,192700,7672661640,8770,8770,8770,8770,0
|
|
20250103,192600,7672661640,8770,8770,8770,8770,0
|
|
20250103,192500,7672661640,8770,8770,8770,8770,0
|
|
20250103,192400,7672661640,8770,8770,8770,8770,0
|
|
20250103,192300,7672661640,8770,8770,8770,8770,0
|
|
20250103,192200,7672661640,8770,8770,8770,8770,0
|
|
20250103,192100,7672661640,8770,8770,8770,8770,0
|
|
20250103,192000,7672661640,8770,8770,8770,8770,0
|
|
20250103,191900,7672661640,8770,8770,8770,8770,0
|
|
20250103,191800,7672661640,8770,8770,8770,8770,0
|
|
20250103,191700,7672661640,8770,8770,8770,8770,0
|
|
20250103,191600,7672661640,8770,8770,8770,8770,0
|
|
20250103,191500,7672661640,8770,8770,8770,8770,0
|
|
20250103,191400,7672661640,8770,8770,8770,8770,0
|
|
20250103,191300,7672661640,8770,8770,8770,8770,0
|
|
20250103,191200,7672661640,8770,8770,8770,8770,0
|
|
20250103,191100,7672661640,8770,8770,8770,8770,0
|
|
20250103,191000,7672661640,8770,8770,8770,8770,0
|
|
20250103,190900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,190800,7672661640,8770,8770,8770,8770,0
|
|
20250103,190700,7672661640,8770,8770,8770,8770,0
|
|
20250103,190600,7672661640,8770,8770,8770,8770,0
|
|
20250103,190500,7672661640,8770,8770,8770,8770,0
|
|
20250103,190400,7672661640,8770,8770,8770,8770,0
|
|
20250103,190300,7672661640,8770,8770,8770,8770,0
|
|
20250103,190200,7672661640,8770,8770,8770,8770,0
|
|
20250103,190100,7672661640,8770,8770,8770,8770,0
|
|
20250103,190000,7672661640,8770,8770,8770,8770,0
|
|
20250103,185900,7672661640,8770,8770,8770,8770,0
|
|
20250103,185800,7672661640,8770,8770,8770,8770,0
|
|
20250103,185700,7672661640,8770,8770,8770,8770,0
|
|
20250103,185600,7672661640,8770,8770,8770,8770,0
|
|
20250103,185500,7672661640,8770,8770,8770,8770,0
|
|
20250103,185400,7672661640,8770,8770,8770,8770,0
|
|
20250103,185300,7672661640,8770,8770,8770,8770,0
|
|
20250103,185200,7672661640,8770,8770,8770,8770,0
|
|
20250103,185100,7672661640,8770,8770,8770,8770,0
|
|
20250103,185000,7672661640,8770,8770,8770,8770,0
|
|
20250103,184900,7672661640,8770,8770,8770,8770,0
|
|
20250103,184800,7672661640,8770,8770,8770,8770,0
|
|
20250103,184700,7672661640,8770,8770,8770,8770,0
|
|
20250103,184600,7672661640,8770,8770,8770,8770,0
|
|
20250103,184500,7672661640,8770,8770,8770,8770,0
|
|
20250103,184400,7672661640,8770,8770,8770,8770,0
|
|
20250103,184300,7672661640,8770,8770,8770,8770,0
|
|
20250103,184200,7672661640,8770,8770,8770,8770,0
|
|
20250103,184100,7672661640,8770,8770,8770,8770,0
|
|
20250103,184000,7672661640,8770,8770,8770,8770,0
|
|
20250103,183900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,183800,7672661640,8770,8770,8770,8770,0
|
|
20250103,183700,7672661640,8770,8770,8770,8770,0
|
|
20250103,183600,7672661640,8770,8770,8770,8770,0
|
|
20250103,183500,7672661640,8770,8770,8770,8770,0
|
|
20250103,183400,7672661640,8770,8770,8770,8770,0
|
|
20250103,183300,7672661640,8770,8770,8770,8770,0
|
|
20250103,183200,7672661640,8770,8770,8770,8770,0
|
|
20250103,183100,7672661640,8770,8770,8770,8770,0
|
|
20250103,183000,7672661640,8770,8770,8770,8770,0
|
|
20250103,182900,7672661640,8770,8770,8770,8770,0
|
|
20250103,182800,7672661640,8770,8770,8770,8770,0
|
|
20250103,182700,7672661640,8770,8770,8770,8770,0
|
|
20250103,182600,7672661640,8770,8770,8770,8770,0
|
|
20250103,182500,7672661640,8770,8770,8770,8770,0
|
|
20250103,182400,7672661640,8770,8770,8770,8770,0
|
|
20250103,182300,7672661640,8770,8770,8770,8770,0
|
|
20250103,182200,7672661640,8770,8770,8770,8770,0
|
|
20250103,182100,7672661640,8770,8770,8770,8770,0
|
|
20250103,182000,7672661640,8770,8770,8770,8770,0
|
|
20250103,181900,7672661640,8770,8770,8770,8770,0
|
|
20250103,181800,7672661640,8770,8770,8770,8770,0
|
|
20250103,181700,7672661640,8770,8770,8770,8770,0
|
|
20250103,181600,7672661640,8770,8770,8770,8770,0
|
|
20250103,181500,7672661640,8770,8770,8770,8770,0
|
|
20250103,181400,7672661640,8770,8770,8770,8770,0
|
|
20250103,181300,7672661640,8770,8770,8770,8770,0
|
|
20250103,181200,7672661640,8770,8770,8770,8770,0
|
|
20250103,181100,7672661640,8770,8770,8770,8770,0
|
|
20250103,181000,7672661640,8770,8770,8770,8770,0
|
|
20250103,180900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,180800,7672661640,8770,8770,8770,8770,0
|
|
20250103,180700,7672661640,8770,8770,8770,8770,0
|
|
20250103,180600,7672661640,8770,8770,8770,8770,0
|
|
20250103,180500,7672661640,8770,8770,8770,8770,0
|
|
20250103,180400,7672661640,8770,8770,8770,8770,0
|
|
20250103,180300,7672661640,8770,8770,8770,8770,0
|
|
20250103,180200,7672661640,8770,8770,8770,8770,0
|
|
20250103,180100,7672661640,8770,8770,8770,8770,0
|
|
20250103,180000,7672661640,8770,8770,8770,8770,0
|
|
20250103,175900,7672661640,8770,8770,8770,8770,0
|
|
20250103,175800,7672661640,8770,8770,8770,8770,0
|
|
20250103,175700,7672661640,8770,8770,8770,8770,0
|
|
20250103,175600,7672661640,8770,8770,8770,8770,0
|
|
20250103,175500,7672661640,8770,8770,8770,8770,0
|
|
20250103,175400,7672661640,8770,8770,8770,8770,0
|
|
20250103,175300,7672661640,8770,8770,8770,8770,0
|
|
20250103,175200,7672661640,8770,8770,8770,8770,0
|
|
20250103,175100,7672661640,8770,8770,8770,8770,0
|
|
20250103,175000,7672661640,8770,8770,8770,8770,0
|
|
20250103,174900,7672661640,8770,8770,8770,8770,0
|
|
20250103,174800,7672661640,8770,8770,8770,8770,0
|
|
20250103,174700,7672661640,8770,8770,8770,8770,0
|
|
20250103,174600,7672661640,8770,8770,8770,8770,0
|
|
20250103,174500,7672661640,8770,8770,8770,8770,0
|
|
20250103,174400,7672661640,8770,8770,8770,8770,0
|
|
20250103,174300,7672661640,8770,8770,8770,8770,0
|
|
20250103,174200,7672661640,8770,8770,8770,8770,0
|
|
20250103,174100,7672661640,8770,8770,8770,8770,0
|
|
20250103,174000,7672661640,8770,8770,8770,8770,0
|
|
20250103,173900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,173800,7672661640,8770,8770,8770,8770,0
|
|
20250103,173700,7672661640,8770,8770,8770,8770,0
|
|
20250103,173600,7672661640,8770,8770,8770,8770,0
|
|
20250103,173500,7672661640,8770,8770,8770,8770,0
|
|
20250103,173400,7672661640,8770,8770,8770,8770,0
|
|
20250103,173300,7672661640,8770,8770,8770,8770,0
|
|
20250103,173200,7672661640,8770,8770,8770,8770,0
|
|
20250103,173100,7672661640,8770,8770,8770,8770,0
|
|
20250103,173000,7672661640,8770,8770,8770,8770,0
|
|
20250103,172900,7672661640,8770,8770,8770,8770,0
|
|
20250103,172800,7672661640,8770,8770,8770,8770,0
|
|
20250103,172700,7672661640,8770,8770,8770,8770,0
|
|
20250103,172600,7672661640,8770,8770,8770,8770,0
|
|
20250103,172500,7672661640,8770,8770,8770,8770,0
|
|
20250103,172400,7672661640,8770,8770,8770,8770,0
|
|
20250103,172300,7672661640,8770,8770,8770,8770,0
|
|
20250103,172200,7672661640,8770,8770,8770,8770,0
|
|
20250103,172100,7672661640,8770,8770,8770,8770,0
|
|
20250103,172000,7672661640,8770,8770,8770,8770,0
|
|
20250103,171900,7672661640,8770,8770,8770,8770,0
|
|
20250103,171800,7672661640,8770,8770,8770,8770,0
|
|
20250103,171700,7672661640,8770,8770,8770,8770,0
|
|
20250103,171600,7672661640,8770,8770,8770,8770,0
|
|
20250103,171500,7672661640,8770,8770,8770,8770,0
|
|
20250103,171400,7672661640,8770,8770,8770,8770,0
|
|
20250103,171300,7672661640,8770,8770,8770,8770,0
|
|
20250103,171200,7672661640,8770,8770,8770,8770,0
|
|
20250103,171100,7672661640,8770,8770,8770,8770,0
|
|
20250103,171000,7672661640,8770,8770,8770,8770,0
|
|
20250103,170900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,170800,7672661640,8770,8770,8770,8770,0
|
|
20250103,170700,7672661640,8770,8770,8770,8770,0
|
|
20250103,170600,7672661640,8770,8770,8770,8770,0
|
|
20250103,170500,7672661640,8770,8770,8770,8770,0
|
|
20250103,170400,7672661640,8770,8770,8770,8770,0
|
|
20250103,170300,7672661640,8770,8770,8770,8770,0
|
|
20250103,170200,7672661640,8770,8770,8770,8770,0
|
|
20250103,170100,7672661640,8770,8770,8770,8770,0
|
|
20250103,170000,7672661640,8770,8770,8770,8770,0
|
|
20250103,165900,7672661640,8770,8770,8770,8770,0
|
|
20250103,165800,7672661640,8770,8770,8770,8770,0
|
|
20250103,165700,7672661640,8770,8770,8770,8770,0
|
|
20250103,165600,7672661640,8770,8770,8770,8770,0
|
|
20250103,165500,7672661640,8770,8770,8770,8770,0
|
|
20250103,165400,7672661640,8770,8770,8770,8770,0
|
|
20250103,165300,7672661640,8770,8770,8770,8770,0
|
|
20250103,165200,7672661640,8770,8770,8770,8770,0
|
|
20250103,165100,7672661640,8770,8770,8770,8770,0
|
|
20250103,165000,7672661640,8770,8770,8770,8770,0
|
|
20250103,164900,7672661640,8770,8770,8770,8770,0
|
|
20250103,164800,7672661640,8770,8770,8770,8770,0
|
|
20250103,164700,7672661640,8770,8770,8770,8770,0
|
|
20250103,164600,7672661640,8770,8770,8770,8770,0
|
|
20250103,164500,7672661640,8770,8770,8770,8770,0
|
|
20250103,164400,7672661640,8770,8770,8770,8770,0
|
|
20250103,164300,7672661640,8770,8770,8770,8770,0
|
|
20250103,164200,7672661640,8770,8770,8770,8770,0
|
|
20250103,164100,7672661640,8770,8770,8770,8770,0
|
|
20250103,164000,7672661640,8770,8770,8770,8770,0
|
|
20250103,163900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,163800,7672661640,8770,8770,8770,8770,0
|
|
20250103,163700,7672661640,8770,8770,8770,8770,0
|
|
20250103,163600,7672661640,8770,8770,8770,8770,0
|
|
20250103,163500,7672661640,8770,8770,8770,8770,0
|
|
20250103,163400,7672661640,8770,8770,8770,8770,0
|
|
20250103,163300,7672661640,8770,8770,8770,8770,0
|
|
20250103,163200,7672661640,8770,8770,8770,8770,0
|
|
20250103,163100,7672661640,8770,8770,8770,8770,0
|
|
20250103,163000,7672661640,8770,8770,8770,8770,0
|
|
20250103,162900,7672661640,8770,8770,8770,8770,0
|
|
20250103,162800,7672661640,8770,8770,8770,8770,0
|
|
20250103,162700,7672661640,8770,8770,8770,8770,0
|
|
20250103,162600,7672661640,8770,8770,8770,8770,0
|
|
20250103,162500,7672661640,8770,8770,8770,8770,0
|
|
20250103,162400,7672661640,8770,8770,8770,8770,0
|
|
20250103,162300,7672661640,8770,8770,8770,8770,0
|
|
20250103,162200,7672661640,8770,8770,8770,8770,0
|
|
20250103,162100,7672661640,8770,8770,8770,8770,0
|
|
20250103,162000,7672661640,8770,8770,8770,8770,0
|
|
20250103,161900,7672661640,8770,8770,8770,8770,0
|
|
20250103,161800,7672661640,8770,8770,8770,8770,0
|
|
20250103,161700,7672661640,8770,8770,8770,8770,0
|
|
20250103,161600,7672661640,8770,8770,8770,8770,0
|
|
20250103,161500,7672661640,8770,8770,8770,8770,0
|
|
20250103,161400,7672661640,8770,8770,8770,8770,0
|
|
20250103,161300,7672661640,8770,8770,8770,8770,0
|
|
20250103,161200,7672661640,8770,8770,8770,8770,0
|
|
20250103,161100,7672661640,8770,8770,8770,8770,0
|
|
20250103,161000,7672661640,8770,8770,8770,8770,0
|
|
20250103,160900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,160800,7672661640,8770,8770,8770,8770,0
|
|
20250103,160700,7672661640,8770,8770,8770,8770,0
|
|
20250103,160600,7672661640,8770,8770,8770,8770,0
|
|
20250103,160500,7672661640,8770,8770,8770,8770,0
|
|
20250103,160400,7672661640,8770,8770,8770,8770,0
|
|
20250103,160300,7672661640,8770,8770,8770,8770,0
|
|
20250103,160200,7672661640,8770,8770,8770,8770,0
|
|
20250103,160100,7672661640,8770,8770,8770,8770,0
|
|
20250103,160000,7672661640,8770,8770,8770,8770,0
|
|
20250103,155900,7672661640,8770,8770,8770,8770,0
|
|
20250103,155800,7672661640,8770,8770,8770,8770,0
|
|
20250103,155700,7672661640,8770,8770,8770,8770,0
|
|
20250103,155600,7672661640,8770,8770,8770,8770,0
|
|
20250103,155500,7672661640,8770,8770,8770,8770,0
|
|
20250103,155400,7672661640,8770,8770,8770,8770,0
|
|
20250103,155300,7672661640,8770,8770,8770,8770,0
|
|
20250103,155200,7672661640,8770,8770,8770,8770,0
|
|
20250103,155100,7672661640,8770,8770,8770,8770,0
|
|
20250103,155000,7672661640,8770,8770,8770,8770,0
|
|
20250103,154900,7672661640,8770,8770,8770,8770,0
|
|
20250103,154800,7672661640,8770,8770,8770,8770,0
|
|
20250103,154700,7672661640,8770,8770,8770,8770,0
|
|
20250103,154600,7672661640,8770,8770,8770,8770,0
|
|
20250103,154500,7672661640,8770,8770,8770,8770,0
|
|
20250103,154400,7672661640,8770,8770,8770,8770,0
|
|
20250103,154300,7672661640,8770,8770,8770,8770,0
|
|
20250103,154200,7672661640,8770,8770,8770,8770,0
|
|
20250103,154100,7672661640,8770,8770,8770,8770,0
|
|
20250103,154000,7672661640,8770,8770,8770,8770,0
|
|
20250103,153900,7672661640,8770,8770,8770,8770,10827
|
|
20250103,153800,7672661640,8770,8770,8770,8770,0
|
|
20250103,153700,7672661640,8770,8770,8770,8770,0
|
|
20250103,153600,7672661640,8770,8770,8770,8770,0
|
|
20250103,153500,7672661640,8770,8770,8770,8770,0
|
|
20250103,153400,7672661640,8770,8770,8770,8770,0
|
|
20250103,153300,7672661640,8770,8770,8770,8770,0
|
|
20250103,153200,7672661640,8770,8770,8770,8770,0
|
|
20250103,153100,7672661640,8770,8770,8770,8770,0
|
|
20250103,153000,7672661640,8770,8770,8770,8770,10827
|
|
20250103,152900,7577708850,8760,8760,8760,8760,0
|
|
20250103,152800,7577708850,8760,8760,8760,8760,0
|
|
20250103,152700,7577708850,8760,8760,8760,8760,0
|
|
20250103,152600,7577708850,8760,8760,8760,8760,0
|
|
20250103,152500,7577708850,8760,8760,8760,8760,0
|
|
20250103,152400,7577708850,8760,8760,8760,8760,0
|
|
20250103,152300,7577708850,8760,8760,8760,8760,0
|
|
20250103,152200,7577708850,8760,8760,8760,8760,0
|
|
20250103,152100,7577708850,8760,8760,8760,8760,0
|
|
20250103,152000,7577708850,8760,8760,8760,8760,0
|
|
20250103,151900,7577708850,8760,8750,8760,8730,3157
|
|
20250103,151800,7550108080,8750,8750,8750,8740,1104
|
|
20250103,151700,7540450080,8750,8760,8760,8750,2090
|
|
20250103,151600,7522153550,8750,8750,8760,8740,3353
|
|
20250103,151500,7492815540,8750,8770,8770,8750,3064
|
|
20250103,151400,7465966820,8760,8770,8770,8760,411
|
|
20250103,151300,7462365910,8760,8750,8760,8750,1265
|
|
20250103,151200,7451290240,8750,8750,8760,8750,1050
|
|
20250103,151100,7442097040,8750,8760,8760,8750,2427
|
|
20250103,151000,7420846780,8770,8770,8770,8760,1763
|
|
20250103,150900,7405396840,8760,8760,8780,8760,1269
|
|
20250103,150800,7394275360,8760,8770,8770,8760,1434
|
|
20250103,150700,7381705400,8770,8770,8780,8760,2715
|
|
20250103,150600,7357900100,8760,8770,8770,8760,951
|
|
20250103,150500,7349564580,8760,8760,8770,8760,599
|
|
20250103,150400,7344316500,8770,8770,8770,8760,1144
|
|
20250103,150300,7334289420,8770,8760,8770,8760,672
|
|
20250103,150200,7328399750,8750,8760,8770,8750,555
|
|
20250103,150100,7323538400,8750,8750,8760,8750,927
|
|
20250103,150000,7315422090,8750,8750,8760,8750,625
|
|
20250103,145900,7309949500,8750,8750,8760,8750,148
|
|
20250103,145800,7308653960,8760,8760,8760,8750,1531
|
|
20250103,145700,7295244130,8760,8750,8760,8750,677
|
|
20250103,145600,7289314200,8750,8750,8750,8740,680
|
|
20250103,145500,7283370720,8750,8760,8760,8750,1680
|
|
20250103,145400,7268668330,8760,8760,8760,8750,233
|
|
20250103,145300,7266628890,8760,8760,8760,8750,466
|
|
20250103,145200,7262547740,8750,8750,8760,8750,447
|
|
20250103,145100,7258636050,8760,8750,8760,8750,59
|
|
20250103,145000,7258119280,8750,8750,8760,8740,823
|
|
20250103,144900,7250922820,8750,8760,8760,8750,1338
|
|
20250103,144800,7239214180,8750,8750,8760,8750,184
|
|
20250103,144700,7237603740,8750,8750,8760,8750,151
|
|
20250103,144600,7236282040,8750,8750,8760,8750,410
|
|
20250103,144500,7232694530,8750,8730,8760,8730,450
|
|
20250103,144400,7228762440,8730,8740,8760,8730,538
|
|
20250103,144300,7224059850,8740,8760,8760,8740,3064
|
|
20250103,144200,7197257500,8750,8750,8760,8750,323
|
|
20250103,144100,7194431220,8750,8750,8750,8740,614
|
|
20250103,144000,7189059150,8750,8760,8760,8750,669
|
|
20250103,143900,7183204900,8750,8750,8760,8750,451
|
|
20250103,143800,7179256020,8760,8760,8760,8760,67
|
|
20250103,143700,7178669100,8750,8760,8760,8750,213
|
|
20250103,143600,7176804900,8760,8760,8760,8760,1065
|
|
20250103,143500,7167475500,8760,8750,8760,8750,471
|
|
20250103,143400,7163352860,8760,8760,8760,8760,519
|
|
20250103,143300,7158806420,8760,8750,8760,8750,668
|
|
20250103,143200,7152956760,8750,8750,8760,8750,588
|
|
20250103,143100,7147811660,8750,8740,8750,8740,314
|
|
20250103,143000,7145065100,8750,8750,8760,8740,711
|
|
20250103,142900,7138843980,8750,8760,8760,8750,261
|
|
20250103,142800,7136559670,8760,8750,8760,8740,80
|
|
20250103,142700,7135859670,8750,8740,8750,8740,97
|
|
20250103,142600,7135011160,8750,8730,8760,8730,455
|
|
20250103,142500,7131037960,8730,8750,8770,8730,2145
|
|
20250103,142400,7112283950,8750,8750,8770,8750,255
|
|
20250103,142300,7110051560,8750,8760,8780,8750,3422
|
|
20250103,142200,7080052610,8760,8760,8760,8750,709
|
|
20250103,142100,7073843230,8750,8750,8760,8750,415
|
|
20250103,142000,7070209890,8750,8750,8760,8740,299
|
|
20250103,141900,7067594530,8740,8750,8760,8740,752
|
|
20250103,141800,7061015210,8750,8740,8760,8740,233
|
|
20250103,141700,7058975720,8740,8760,8760,8740,1507
|
|
20250103,141600,7045791970,8760,8770,8770,8750,278
|
|
20250103,141500,7043356360,8770,8760,8770,8760,55
|
|
20250103,141400,7042874110,8760,8770,8770,8760,250
|
|
20250103,141300,7040683410,8760,8760,8760,8760,7
|
|
20250103,141200,7040622090,8760,8780,8780,8760,1410
|
|
20250103,141100,7028269460,8780,8770,8780,8770,4303
|
|
20250103,141000,6990531700,8770,8760,8770,8760,2572
|
|
20250103,140900,6967980230,8760,8770,8770,8760,83
|
|
20250103,140800,6967252940,8770,8740,8770,8740,392
|
|
20250103,140700,6963822450,8740,8750,8770,8740,579
|
|
20250103,140600,6958756940,8750,8760,8760,8750,652
|
|
20250103,140500,6953051300,8750,8760,8760,8750,1507
|
|
20250103,140400,6939853210,8760,8750,8760,8750,673
|
|
20250103,140300,6933958060,8750,8750,8750,8740,92
|
|
20250103,140200,6933153110,8750,8750,8760,8730,453
|
|
20250103,140100,6929191790,8760,8730,8760,8730,348
|
|
20250103,140000,6926149110,8740,8760,8770,8730,7789
|
|
20250103,135900,6858068460,8760,8760,8760,8740,7572
|
|
20250103,135800,6791878660,8760,8760,8760,8740,263
|
|
20250103,135700,6789576680,8750,8750,8760,8750,156
|
|
20250103,135600,6788211640,8750,8740,8760,8740,179
|
|
20250103,135500,6786645080,8740,8750,8760,8740,923
|
|
20250103,135400,6778570590,8750,8750,8770,8740,2117
|
|
20250103,135300,6760039680,8750,8750,8750,8730,2419
|
|
20250103,135200,6738877570,8760,8730,8760,8720,2290
|
|
20250103,135100,6718867470,8730,8730,8740,8730,403
|
|
20250103,135000,6715348740,8730,8730,8740,8730,543
|
|
20250103,134900,6710607870,8720,8730,8730,8710,225
|
|
20250103,134800,6708646520,8710,8710,8730,8710,236
|
|
20250103,134700,6706588060,8710,8720,8730,8690,946
|
|
20250103,134600,6698354180,8720,8720,8720,8690,1433
|
|
20250103,134500,6685869730,8690,8700,8720,8690,1135
|
|
20250103,134400,6675996890,8700,8700,8720,8700,7302
|
|
20250103,134300,6612365690,8720,8710,8720,8700,1693
|
|
20250103,134200,6597613220,8730,8720,8730,8700,2437
|
|
20250103,134100,6576368900,8720,8720,8740,8720,3648
|
|
20250103,134000,6544551080,8720,8700,8720,8690,1270
|
|
20250103,133900,6533497740,8700,8700,8710,8700,843
|
|
20250103,133800,6526162200,8700,8720,8740,8690,14663
|
|
20250103,133700,6398543780,8740,8750,8750,8710,23091
|
|
20250103,133600,6197081370,8750,8760,8780,8750,7910
|
|
20250103,133500,6127841840,8760,8770,8780,8760,1195
|
|
20250103,133400,6117361950,8770,8770,8780,8770,383
|
|
20250103,133300,6114001800,8770,8760,8770,8760,874
|
|
20250103,133200,6106342820,8760,8770,8780,8760,1190
|
|
20250103,133100,6095908370,8770,8770,8770,8760,627
|
|
20250103,133000,6090411300,8770,8760,8770,8760,860
|
|
20250103,132900,6082873030,8760,8760,8770,8760,720
|
|
20250103,132800,6076560230,8770,8760,8770,8760,788
|
|
20250103,132700,6069656550,8770,8770,8770,8760,235
|
|
20250103,132600,6067596940,8770,8760,8770,8760,415
|
|
20250103,132500,6063959790,8760,8770,8770,8760,2020
|
|
20250103,132400,6046249940,8770,8770,8770,8770,248
|
|
20250103,132300,6044074980,8760,8770,8770,8760,2008
|
|
20250103,132200,6026470170,8770,8780,8780,8770,880
|
|
20250103,132100,6018746640,8780,8780,8780,8770,73
|
|
20250103,132000,6018106190,8770,8770,8770,8770,14
|
|
20250103,131900,6017983410,8770,8770,8780,8770,78
|
|
20250103,131800,6017299050,8760,8760,8780,8760,823
|
|
20250103,131700,6010086470,8760,8770,8770,8760,193
|
|
20250103,131600,6008394570,8770,8770,8780,8770,900
|
|
20250103,131500,6000500320,8770,8780,8780,8770,119
|
|
20250103,131400,5999456120,8770,8770,8780,8770,142
|
|
20250103,131300,5998210430,8780,8770,8780,8770,271
|
|
20250103,131200,5995831800,8770,8770,8770,8760,715
|
|
20250103,131100,5989567290,8770,8770,8770,8760,406
|
|
20250103,131000,5986007140,8760,8770,8770,8760,4250
|
|
20250103,130900,5948738210,8770,8790,8790,8770,625
|
|
20250103,130800,5943256070,8790,8780,8790,8770,2527
|
|
20250103,130700,5921069410,8780,8770,8780,8770,641
|
|
20250103,130600,5915445250,8780,8770,8780,8770,146
|
|
20250103,130500,5914163390,8770,8770,8770,8770,30
|
|
20250103,130400,5913900290,8770,8770,8790,8760,2547
|
|
20250103,130300,5891586340,8770,8770,8780,8770,731
|
|
20250103,130200,5885170470,8770,8770,8780,8760,325
|
|
20250103,130100,5882320200,8770,8770,8770,8760,830
|
|
20250103,130000,5875041460,8770,8770,8770,8760,345
|
|
20250103,125900,5872016860,8770,8770,8770,8760,482
|
|
20250103,125800,5867794260,8770,8770,8770,8760,247
|
|
20250103,125700,5865628900,8770,8770,8780,8760,3406
|
|
20250103,125600,5835759010,8780,8770,8780,8770,1491
|
|
20250103,125500,5822672920,8780,8780,8780,8780,685
|
|
20250103,125400,5816658620,8770,8780,8790,8770,1544
|
|
20250103,125300,5803106780,8790,8770,8790,8770,323
|
|
20250103,125200,5800271870,8770,8780,8780,8770,1417
|
|
20250103,125100,5787833800,8780,8780,8780,8770,137
|
|
20250103,125000,5786631550,8780,8790,8790,8780,158
|
|
20250103,124900,5785244300,8780,8790,8790,8770,315
|
|
20250103,124800,5782478660,8790,8780,8790,8770,476
|
|
20250103,124700,5778299440,8770,8780,8780,8770,123
|
|
20250103,124600,5777219990,8780,8780,8780,8780,91
|
|
20250103,124500,5776421010,8770,8770,8790,8770,1802
|
|
20250103,124400,5760604450,8780,8780,8780,8770,787
|
|
20250103,124300,5753696600,8770,8780,8780,8770,8
|
|
20250103,124200,5753626430,8780,8780,8780,8780,14
|
|
20250103,124100,5753503510,8780,8770,8780,8770,45
|
|
20250103,124000,5753108830,8770,8770,8770,8770,238
|
|
20250103,123900,5751021570,8770,8770,8780,8770,38
|
|
20250103,123800,5750688000,8770,8780,8780,8770,131
|
|
20250103,123700,5749538020,8770,8760,8790,8760,149
|
|
20250103,123600,5748231010,8760,8780,8780,8760,1462
|
|
20250103,123500,5735409350,8790,8780,8790,8770,889
|
|
20250103,123400,5727606030,8770,8770,8770,8770,114
|
|
20250103,123300,5726606250,8770,8780,8780,8760,1351
|
|
20250103,123200,5714757820,8770,8770,8780,8770,229
|
|
20250103,123100,5712748940,8780,8770,8780,8770,143
|
|
20250103,123000,5711493830,8770,8770,8780,8760,2028
|
|
20250103,122900,5693709090,8790,8780,8790,8770,743
|
|
20250103,122800,5687185800,8780,8770,8780,8770,224
|
|
20250103,122700,5685221310,8780,8770,8780,8760,2551
|
|
20250103,122600,5662851020,8760,8780,8780,8760,1662
|
|
20250103,122500,5648280010,8780,8780,8780,8780,6
|
|
20250103,122400,5648227330,8770,8780,8780,8770,196
|
|
20250103,122300,5646508380,8770,8780,8780,8770,760
|
|
20250103,122200,5639837390,8780,8770,8780,8760,824
|
|
20250103,122100,5632605600,8770,8770,8770,8760,772
|
|
20250103,122000,5625836480,8770,8780,8780,8770,342
|
|
20250103,121900,5622837110,8780,8760,8780,8760,713
|
|
20250103,121800,5616586050,8770,8790,8790,8770,282
|
|
20250103,121700,5614112840,8770,8800,8800,8770,118
|
|
20250103,121600,5613075940,8790,8800,8800,8760,500
|
|
20250103,121500,5608691070,8800,8760,8800,8760,679
|
|
20250103,121400,5602738690,8800,8760,8800,8760,2954
|
|
20250103,121300,5576782310,8760,8770,8770,8760,582
|
|
20250103,121200,5571679950,8770,8760,8770,8760,496
|
|
20250103,121100,5567333070,8760,8760,8770,8760,192
|
|
20250103,121000,5565650090,8770,8770,8770,8770,461
|
|
20250103,120900,5561607120,8770,8770,8770,8770,25
|
|
20250103,120800,5561387870,8770,8780,8780,8760,1287
|
|
20250103,120700,5550104310,8790,8770,8790,8770,53
|
|
20250103,120600,5549638860,8760,8790,8790,8760,927
|
|
20250103,120500,5541505550,8770,8780,8780,8770,221
|
|
20250103,120400,5539565420,8770,8770,8780,8770,173
|
|
20250103,120300,5538047230,8760,8770,8780,8760,1649
|
|
20250103,120200,5523592950,8780,8770,8780,8760,140
|
|
20250103,120100,5522365050,8770,8760,8780,8760,584
|
|
20250103,120000,5517243770,8760,8770,8770,8760,509
|
|
20250103,115900,5512784280,8770,8770,8770,8760,1661
|
|
20250103,115800,5498230950,8770,8770,8770,8760,1444
|
|
20250103,115700,5485569200,8770,8770,8770,8760,1550
|
|
20250103,115600,5471978640,8760,8770,8770,8760,741
|
|
20250103,115500,5465483050,8760,8770,8770,8760,572
|
|
20250103,115400,5460468850,8780,8760,8780,8760,910
|
|
20250103,115300,5452488250,8770,8780,8780,8760,712
|
|
20250103,115200,5446243360,8770,8780,8790,8770,237
|
|
20250103,115100,5444162680,8760,8780,8790,8760,1201
|
|
20250103,115000,5433638090,8780,8780,8790,8770,2934
|
|
20250103,114900,5407901030,8790,8790,8790,8780,397
|
|
20250103,114800,5404412040,8770,8780,8790,8770,1991
|
|
20250103,114700,5386931720,8770,8780,8790,8770,3607
|
|
20250103,114600,5355254100,8780,8790,8800,8780,2193
|
|
20250103,114500,5335975190,8800,8780,8800,8780,406
|
|
20250103,114400,5332406220,8790,8790,8790,8780,1402
|
|
20250103,114300,5320094530,8780,8790,8790,8770,2866
|
|
20250103,114200,5294931300,8790,8780,8800,8780,556
|
|
20250103,114100,5290044060,8800,8790,8800,8770,2186
|
|
20250103,114000,5270846620,8780,8800,8800,8770,1543
|
|
20250103,113900,5257287240,8780,8780,8790,8770,5977
|
|
20250103,113800,5204809250,8780,8790,8800,8780,288
|
|
20250103,113700,5202278270,8780,8770,8790,8770,256
|
|
20250103,113600,5200028910,8770,8790,8800,8770,2855
|
|
20250103,113500,5174956100,8780,8780,8800,8780,632
|
|
20250103,113400,5169404730,8780,8780,8800,8770,3056
|
|
20250103,113300,5142564660,8790,8780,8790,8770,3265
|
|
20250103,113200,5113894180,8780,8770,8780,8760,1604
|
|
20250103,113100,5099825730,8780,8770,8780,8770,1888
|
|
20250103,113000,5083256240,8780,8780,8780,8770,290
|
|
20250103,112900,5080710050,8780,8780,8780,8770,439
|
|
20250103,112800,5076857760,8770,8770,8780,8770,1766
|
|
20250103,112700,5061363490,8780,8770,8780,8770,665
|
|
20250103,112600,5055528380,8770,8770,8780,8760,3418
|
|
20250103,112500,5025545550,8780,8780,8790,8780,659
|
|
20250103,112400,5019759520,8780,8780,8780,8770,323
|
|
20250103,112300,5016923700,8770,8780,8780,8770,939
|
|
20250103,112200,5008682350,8770,8780,8780,8770,804
|
|
20250103,112100,5001624620,8770,8770,8790,8760,4149
|
|
20250103,112000,4965263080,8780,8770,8800,8760,2544
|
|
20250103,111900,4942942010,8770,8790,8790,8770,2147
|
|
20250103,111800,4924082200,8770,8770,8780,8770,423
|
|
20250103,111700,4920369500,8780,8780,8790,8770,2131
|
|
20250103,111600,4901662530,8780,8780,8780,8780,312
|
|
20250103,111500,4898923170,8790,8780,8790,8760,527
|
|
20250103,111400,4894299010,8780,8760,8780,8760,1948
|
|
20250103,111300,4877200910,8760,8780,8790,8760,2022
|
|
20250103,111200,4859465590,8780,8780,8780,8760,623
|
|
20250103,111100,4853999880,8780,8780,8790,8770,499
|
|
20250103,111000,4849619520,8790,8760,8790,8760,1317
|
|
20250103,110900,4838070320,8760,8780,8780,8760,3072
|
|
20250103,110800,4811127070,8780,8780,8780,8770,1197
|
|
20250103,110700,4800618190,8780,8790,8800,8770,1428
|
|
20250103,110600,4788079510,8790,8790,8800,8780,421
|
|
20250103,110500,4784380360,8780,8800,8800,8780,955
|
|
20250103,110400,4775986720,8790,8800,8800,8790,523
|
|
20250103,110300,4771386950,8790,8800,8800,8790,685
|
|
20250103,110200,4765362200,8790,8800,8800,8790,453
|
|
20250103,110100,4761377530,8800,8800,8800,8780,2146
|
|
20250103,110000,4742505930,8790,8790,8810,8780,350
|
|
20250103,105900,4739426230,8790,8810,8820,8790,1059
|
|
20250103,105800,4730103760,8800,8800,8800,8800,1007
|
|
20250103,105700,4721242160,8800,8800,8810,8760,1402
|
|
20250103,105600,4708942650,8800,8790,8810,8790,1247
|
|
20250103,105500,4697975760,8790,8750,8790,8750,2497
|
|
20250103,105400,4676121570,8790,8780,8800,8750,10202
|
|
20250103,105300,4586810610,8790,8790,8790,8770,1656
|
|
20250103,105200,4572262160,8790,8790,8800,8780,3143
|
|
20250103,105100,4544623420,8790,8770,8790,8770,92
|
|
20250103,105000,4543815540,8750,8790,8800,8750,2698
|
|
20250103,104900,4520117330,8800,8800,8800,8740,4326
|
|
20250103,104800,4482188910,8790,8770,8800,8760,5666
|
|
20250103,104700,4432353470,8750,8780,8780,8750,2093
|
|
20250103,104600,4413986700,8770,8750,8770,8750,1045
|
|
20250103,104500,4404839540,8750,8770,8780,8740,2089
|
|
20250103,104400,4386549570,8770,8770,8780,8760,1858
|
|
20250103,104300,4370249490,8750,8770,8770,8740,810
|
|
20250103,104200,4363155570,8770,8770,8780,8760,909
|
|
20250103,104100,4355184330,8770,8760,8770,8760,655
|
|
20250103,104000,4349440700,8760,8770,8770,8730,819
|
|
20250103,103900,4342283050,8720,8740,8770,8720,4139
|
|
20250103,103800,4306160020,8720,8770,8780,8720,10734
|
|
20250103,103700,4212395550,8770,8780,8780,8760,396
|
|
20250103,103600,4208923340,8780,8770,8780,8750,6158
|
|
20250103,103500,4154989230,8770,8780,8790,8770,716
|
|
20250103,103400,4148707620,8780,8780,8780,8780,873
|
|
20250103,103300,4141042680,8780,8770,8780,8760,7943
|
|
20250103,103200,4071382270,8770,8780,8780,8770,6451
|
|
20250103,103100,4014771860,8770,8770,8770,8770,891
|
|
20250103,103000,4006957790,8790,8770,8790,8760,283
|
|
20250103,102900,4004476870,8760,8770,8780,8760,3417
|
|
20250103,102800,3974510540,8770,8790,8790,8770,1626
|
|
20250103,102700,3960243220,8770,8770,8770,8770,1830
|
|
20250103,102600,3944194120,8790,8770,8790,8770,206
|
|
20250103,102500,3942386470,8770,8770,8780,8770,7464
|
|
20250103,102400,3876926160,8770,8780,8800,8770,447
|
|
20250103,102300,3873002460,8780,8770,8780,8760,2329
|
|
20250103,102200,3852577020,8780,8770,8780,8770,714
|
|
20250103,102100,3846308730,8780,8770,8800,8760,2197
|
|
20250103,102000,3827035300,8770,8790,8810,8770,1722
|
|
20250103,101900,3811897780,8790,8780,8790,8770,647
|
|
20250103,101800,3806214520,8780,8790,8800,8770,1118
|
|
20250103,101700,3796394720,8780,8780,8780,8760,297
|
|
20250103,101600,3793787520,8760,8780,8790,8760,4738
|
|
20250103,101500,3752232650,8780,8790,8800,8770,1439
|
|
20250103,101400,3739593500,8770,8770,8800,8760,3152
|
|
20250103,101300,3711917050,8770,8790,8790,8760,1110
|
|
20250103,101200,3702183000,8780,8780,8790,8770,229
|
|
20250103,101100,3700171600,8770,8780,8790,8770,414
|
|
20250103,101000,3696535760,8780,8790,8790,8760,1877
|
|
20250103,100900,3680073350,8780,8790,8790,8770,580
|
|
20250103,100800,3674982320,8780,8780,8790,8760,4161
|
|
20250103,100700,3638491040,8770,8790,8790,8770,1330
|
|
20250103,100600,3626825060,8780,8770,8800,8770,1538
|
|
20250103,100500,3613323580,8760,8780,8810,8760,5126
|
|
20250103,100400,3568249480,8770,8790,8800,8770,1742
|
|
20250103,100300,3552954510,8770,8790,8790,8770,361
|
|
20250103,100200,3549784380,8770,8790,8800,8770,1831
|
|
20250103,100100,3533699280,8790,8770,8790,8770,58
|
|
20250103,100000,3533189500,8770,8800,8800,8770,2869
|
|
20250103,095900,3507993800,8790,8780,8790,8770,2026
|
|
20250103,095800,3490208010,8780,8780,8800,8770,2363
|
|
20250103,095700,3469469590,8790,8790,8810,8780,5472
|
|
20250103,095600,3421350470,8780,8780,8790,8770,2515
|
|
20250103,095500,3399275920,8770,8770,8780,8760,1529
|
|
20250103,095400,3385870200,8760,8760,8770,8750,2744
|
|
20250103,095300,3361822140,8760,8760,8760,8750,293
|
|
20250103,095200,3359255820,8760,8750,8760,8740,771
|
|
20250103,095100,3352509560,8750,8740,8750,8720,2282
|
|
20250103,095000,3332582300,8730,8740,8740,8730,3249
|
|
20250103,094900,3304203070,8730,8730,8740,8720,3868
|
|
20250103,094800,3270434190,8740,8730,8740,8720,1189
|
|
20250103,094700,3260054540,8730,8720,8730,8710,1608
|
|
20250103,094600,3246037630,8720,8730,8740,8720,1197
|
|
20250103,094500,3235594590,8730,8720,8730,8710,4914
|
|
20250103,094400,3192749520,8730,8730,8740,8720,3509
|
|
20250103,094300,3162139370,8720,8730,8730,8710,2541
|
|
20250103,094200,3139973890,8730,8710,8740,8710,1166
|
|
20250103,094100,3129810710,8720,8740,8740,8720,3538
|
|
20250103,094000,3098957040,8730,8720,8740,8720,983
|
|
20250103,093900,3090380570,8730,8730,8730,8700,762
|
|
20250103,093800,3083737100,8730,8740,8740,8700,1311
|
|
20250103,093700,3072291330,8690,8740,8740,8690,8237
|
|
20250103,093600,3000593290,8710,8760,8760,8710,914
|
|
20250103,093500,2992621870,8760,8720,8760,8710,8679
|
|
20250103,093400,2916794580,8720,8720,8730,8710,6001
|
|
20250103,093300,2864456340,8720,8730,8730,8720,650
|
|
20250103,093200,2858785540,8720,8720,8730,8720,911
|
|
20250103,093100,2850835110,8730,8730,8740,8710,5127
|
|
20250103,093000,2806123530,8720,8700,8740,8700,2799
|
|
20250103,092900,2781710840,8700,8730,8740,8700,6845
|
|
20250103,092800,2722044910,8730,8720,8730,8700,4409
|
|
20250103,092700,2683606140,8720,8760,8760,8720,5857
|
|
20250103,092600,2632494480,8760,8740,8770,8740,230
|
|
20250103,092500,2630480730,8740,8760,8780,8740,1432
|
|
20250103,092400,2617931240,8760,8730,8760,8720,4530
|
|
20250103,092300,2578323500,8720,8710,8740,8710,722
|
|
20250103,092200,2572027550,8710,8730,8750,8710,2356
|
|
20250103,092100,2551465220,8740,8730,8750,8700,3424
|
|
20250103,092000,2521572580,8700,8710,8720,8690,2065
|
|
20250103,091900,2503602940,8700,8720,8740,8690,3827
|
|
20250103,091800,2470275880,8730,8710,8740,8700,6383
|
|
20250103,091700,2414603230,8710,8700,8730,8690,4207
|
|
20250103,091600,2377994880,8700,8750,8750,8690,14024
|
|
20250103,091500,2255843150,8750,8710,8770,8700,6243
|
|
20250103,091400,2201323960,8700,8700,8730,8690,9393
|
|
20250103,091300,2119600340,8700,8700,8730,8680,7983
|
|
20250103,091200,2050191570,8700,8750,8760,8670,30144
|
|
20250103,091100,1787708400,8740,8780,8780,8740,3680
|
|
20250103,091000,1755484930,8780,8810,8810,8770,3426
|
|
20250103,090900,1725418350,8780,8730,8820,8730,6040
|
|
20250103,090800,1672560380,8730,8780,8790,8730,13058
|
|
20250103,090700,1558248580,8780,8780,8790,8760,5997
|
|
20250103,090600,1505635970,8780,8770,8780,8770,5115
|
|
20250103,090500,1460764610,8770,8760,8790,8750,9836
|
|
20250103,090400,1374574290,8750,8780,8840,8750,9694
|
|
20250103,090300,1289545850,8780,8750,8820,8740,8502
|
|
20250103,090200,1214921760,8750,8830,8840,8740,21675
|
|
20250103,090100,1024684580,8820,8910,8940,8800,37023
|
|
20250103,090000,696811150,8910,9000,9000,8870,77660
|