599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185600,34299235720,18370,18370,18370,18370,40891
|
|
20250103,185500,34299235720,18370,18370,18370,18370,0
|
|
20250103,185400,34299235720,18370,18370,18370,18370,0
|
|
20250103,185300,34299235720,18370,18370,18370,18370,0
|
|
20250103,185200,34299235720,18370,18370,18370,18370,0
|
|
20250103,185100,34299235720,18370,18370,18370,18370,0
|
|
20250103,185000,34299235720,18370,18370,18370,18370,0
|
|
20250103,184900,34299235720,18370,18370,18370,18370,0
|
|
20250103,184800,34299235720,18370,18370,18370,18370,0
|
|
20250103,184700,34299235720,18370,18370,18370,18370,0
|
|
20250103,184600,34299235720,18370,18370,18370,18370,0
|
|
20250103,184500,34299235720,18370,18370,18370,18370,0
|
|
20250103,184400,34299235720,18370,18370,18370,18370,0
|
|
20250103,184300,34299235720,18370,18370,18370,18370,0
|
|
20250103,184200,34299235720,18370,18370,18370,18370,0
|
|
20250103,184100,34299235720,18370,18370,18370,18370,0
|
|
20250103,184000,34299235720,18370,18370,18370,18370,0
|
|
20250103,183900,34299235720,18370,18370,18370,18370,0
|
|
20250103,183800,34299235720,18370,18370,18370,18370,0
|
|
20250103,183700,34299235720,18370,18370,18370,18370,0
|
|
20250103,183600,34299235720,18370,18370,18370,18370,0
|
|
20250103,183500,34299235720,18370,18370,18370,18370,0
|
|
20250103,183400,34299235720,18370,18370,18370,18370,0
|
|
20250103,183300,34299235720,18370,18370,18370,18370,0
|
|
20250103,183200,34299235720,18370,18370,18370,18370,0
|
|
20250103,183100,34299235720,18370,18370,18370,18370,0
|
|
20250103,183000,34299235720,18370,18370,18370,18370,0
|
|
20250103,182900,34299235720,18370,18370,18370,18370,0
|
|
20250103,182800,34299235720,18370,18370,18370,18370,0
|
|
20250103,182700,34299235720,18370,18370,18370,18370,0
|
|
20250103,182600,34299235720,18370,18370,18370,18370,40891
|
|
20250103,182500,34299235720,18370,18370,18370,18370,0
|
|
20250103,182400,34299235720,18370,18370,18370,18370,0
|
|
20250103,182300,34299235720,18370,18370,18370,18370,0
|
|
20250103,182200,34299235720,18370,18370,18370,18370,0
|
|
20250103,182100,34299235720,18370,18370,18370,18370,0
|
|
20250103,182000,34299235720,18370,18370,18370,18370,0
|
|
20250103,181900,34299235720,18370,18370,18370,18370,0
|
|
20250103,181800,34299235720,18370,18370,18370,18370,0
|
|
20250103,181700,34299235720,18370,18370,18370,18370,0
|
|
20250103,181600,34299235720,18370,18370,18370,18370,0
|
|
20250103,181500,34299235720,18370,18370,18370,18370,0
|
|
20250103,181400,34299235720,18370,18370,18370,18370,0
|
|
20250103,181300,34299235720,18370,18370,18370,18370,0
|
|
20250103,181200,34299235720,18370,18370,18370,18370,0
|
|
20250103,181100,34299235720,18370,18370,18370,18370,0
|
|
20250103,181000,34299235720,18370,18370,18370,18370,0
|
|
20250103,180900,34299235720,18370,18370,18370,18370,0
|
|
20250103,180800,34299235720,18370,18370,18370,18370,0
|
|
20250103,180700,34299235720,18370,18370,18370,18370,0
|
|
20250103,180600,34299235720,18370,18370,18370,18370,0
|
|
20250103,180500,34299235720,18370,18370,18370,18370,0
|
|
20250103,180400,34299235720,18370,18370,18370,18370,0
|
|
20250103,180300,34299235720,18370,18370,18370,18370,0
|
|
20250103,180200,34299235720,18370,18370,18370,18370,0
|
|
20250103,180100,34299235720,18370,18370,18370,18370,0
|
|
20250103,180000,34299235720,18370,18370,18370,18370,0
|
|
20250103,175900,34299235720,18370,18370,18370,18370,0
|
|
20250103,175800,34299235720,18370,18370,18370,18370,0
|
|
20250103,175700,34299235720,18370,18370,18370,18370,0
|
|
20250103,175600,34299235720,18370,18370,18370,18370,40891
|
|
20250103,175500,34299235720,18370,18370,18370,18370,0
|
|
20250103,175400,34299235720,18370,18370,18370,18370,0
|
|
20250103,175300,34299235720,18370,18370,18370,18370,0
|
|
20250103,175200,34299235720,18370,18370,18370,18370,0
|
|
20250103,175100,34299235720,18370,18370,18370,18370,0
|
|
20250103,175000,34299235720,18370,18370,18370,18370,0
|
|
20250103,174900,34299235720,18370,18370,18370,18370,0
|
|
20250103,174800,34299235720,18370,18370,18370,18370,0
|
|
20250103,174700,34299235720,18370,18370,18370,18370,0
|
|
20250103,174600,34299235720,18370,18370,18370,18370,0
|
|
20250103,174500,34299235720,18370,18370,18370,18370,0
|
|
20250103,174400,34299235720,18370,18370,18370,18370,0
|
|
20250103,174300,34299235720,18370,18370,18370,18370,0
|
|
20250103,174200,34299235720,18370,18370,18370,18370,0
|
|
20250103,174100,34299235720,18370,18370,18370,18370,0
|
|
20250103,174000,34299235720,18370,18370,18370,18370,0
|
|
20250103,173900,34299235720,18370,18370,18370,18370,0
|
|
20250103,173800,34299235720,18370,18370,18370,18370,0
|
|
20250103,173700,34299235720,18370,18370,18370,18370,0
|
|
20250103,173600,34299235720,18370,18370,18370,18370,0
|
|
20250103,173500,34299235720,18370,18370,18370,18370,0
|
|
20250103,173400,34299235720,18370,18370,18370,18370,0
|
|
20250103,173300,34299235720,18370,18370,18370,18370,0
|
|
20250103,173200,34299235720,18370,18370,18370,18370,0
|
|
20250103,173100,34299235720,18370,18370,18370,18370,0
|
|
20250103,173000,34299235720,18370,18370,18370,18370,0
|
|
20250103,172900,34299235720,18370,18370,18370,18370,0
|
|
20250103,172800,34299235720,18370,18370,18370,18370,0
|
|
20250103,172700,34299235720,18370,18370,18370,18370,0
|
|
20250103,172600,34299235720,18370,18370,18370,18370,40891
|
|
20250103,172500,34299235720,18370,18370,18370,18370,0
|
|
20250103,172400,34299235720,18370,18370,18370,18370,0
|
|
20250103,172300,34299235720,18370,18370,18370,18370,0
|
|
20250103,172200,34299235720,18370,18370,18370,18370,0
|
|
20250103,172100,34299235720,18370,18370,18370,18370,0
|
|
20250103,172000,34299235720,18370,18370,18370,18370,0
|
|
20250103,171900,34299235720,18370,18370,18370,18370,0
|
|
20250103,171800,34299235720,18370,18370,18370,18370,0
|
|
20250103,171700,34299235720,18370,18370,18370,18370,0
|
|
20250103,171600,34299235720,18370,18370,18370,18370,0
|
|
20250103,171500,34299235720,18370,18370,18370,18370,0
|
|
20250103,171400,34299235720,18370,18370,18370,18370,0
|
|
20250103,171300,34299235720,18370,18370,18370,18370,0
|
|
20250103,171200,34299235720,18370,18370,18370,18370,0
|
|
20250103,171100,34299235720,18370,18370,18370,18370,0
|
|
20250103,171000,34299235720,18370,18370,18370,18370,0
|
|
20250103,170900,34299235720,18370,18370,18370,18370,0
|
|
20250103,170800,34299235720,18370,18370,18370,18370,0
|
|
20250103,170700,34299235720,18370,18370,18370,18370,0
|
|
20250103,170600,34299235720,18370,18370,18370,18370,0
|
|
20250103,170500,34299235720,18370,18370,18370,18370,0
|
|
20250103,170400,34299235720,18370,18370,18370,18370,0
|
|
20250103,170300,34299235720,18370,18370,18370,18370,0
|
|
20250103,170200,34299235720,18370,18370,18370,18370,0
|
|
20250103,170100,34299235720,18370,18370,18370,18370,0
|
|
20250103,170000,34299235720,18370,18370,18370,18370,0
|
|
20250103,165900,34299235720,18370,18370,18370,18370,0
|
|
20250103,165800,34299235720,18370,18370,18370,18370,0
|
|
20250103,165700,34299235720,18370,18370,18370,18370,0
|
|
20250103,165600,34299235720,18370,18370,18370,18370,40891
|
|
20250103,165500,34299235720,18370,18370,18370,18370,0
|
|
20250103,165400,34299235720,18370,18370,18370,18370,0
|
|
20250103,165300,34299235720,18370,18370,18370,18370,0
|
|
20250103,165200,34299235720,18370,18370,18370,18370,0
|
|
20250103,165100,34299235720,18370,18370,18370,18370,0
|
|
20250103,165000,34299235720,18370,18370,18370,18370,0
|
|
20250103,164900,34299235720,18370,18370,18370,18370,0
|
|
20250103,164800,34299235720,18370,18370,18370,18370,0
|
|
20250103,164700,34299235720,18370,18370,18370,18370,0
|
|
20250103,164600,34299235720,18370,18370,18370,18370,0
|
|
20250103,164500,34299235720,18370,18370,18370,18370,0
|
|
20250103,164400,34299235720,18370,18370,18370,18370,0
|
|
20250103,164300,34299235720,18370,18370,18370,18370,0
|
|
20250103,164200,34299235720,18370,18370,18370,18370,0
|
|
20250103,164100,34299235720,18370,18370,18370,18370,0
|
|
20250103,164000,34299235720,18370,18370,18370,18370,0
|
|
20250103,163900,34299235720,18370,18370,18370,18370,0
|
|
20250103,163800,34299235720,18370,18370,18370,18370,0
|
|
20250103,163700,34299235720,18370,18370,18370,18370,0
|
|
20250103,163600,34299235720,18370,18370,18370,18370,0
|
|
20250103,163500,34299235720,18370,18370,18370,18370,0
|
|
20250103,163400,34299235720,18370,18370,18370,18370,0
|
|
20250103,163300,34299235720,18370,18370,18370,18370,0
|
|
20250103,163200,34299235720,18370,18370,18370,18370,0
|
|
20250103,163100,34299235720,18370,18370,18370,18370,0
|
|
20250103,163000,34299235720,18370,18370,18370,18370,0
|
|
20250103,162900,34299235720,18370,18370,18370,18370,0
|
|
20250103,162800,34299235720,18370,18370,18370,18370,0
|
|
20250103,162700,34299235720,18370,18370,18370,18370,0
|
|
20250103,162600,34299235720,18370,18370,18370,18370,40891
|
|
20250103,162500,34299235720,18370,18370,18370,18370,0
|
|
20250103,162400,34299235720,18370,18370,18370,18370,0
|
|
20250103,162300,34299235720,18370,18370,18370,18370,0
|
|
20250103,162200,34299235720,18370,18370,18370,18370,0
|
|
20250103,162100,34299235720,18370,18370,18370,18370,0
|
|
20250103,162000,34299235720,18370,18370,18370,18370,0
|
|
20250103,161900,34299235720,18370,18370,18370,18370,0
|
|
20250103,161800,34299235720,18370,18370,18370,18370,0
|
|
20250103,161700,34299235720,18370,18370,18370,18370,0
|
|
20250103,161600,34299235720,18370,18370,18370,18370,0
|
|
20250103,161500,34299235720,18370,18370,18370,18370,0
|
|
20250103,161400,34299235720,18370,18370,18370,18370,0
|
|
20250103,161300,34299235720,18370,18370,18370,18370,0
|
|
20250103,161200,34299235720,18370,18370,18370,18370,0
|
|
20250103,161100,34299235720,18370,18370,18370,18370,0
|
|
20250103,161000,34299235720,18370,18370,18370,18370,0
|
|
20250103,160900,34299235720,18370,18370,18370,18370,0
|
|
20250103,160800,34299235720,18370,18370,18370,18370,0
|
|
20250103,160700,34299235720,18370,18370,18370,18370,0
|
|
20250103,160600,34299235720,18370,18370,18370,18370,0
|
|
20250103,160500,34299235720,18370,18370,18370,18370,0
|
|
20250103,160400,34299235720,18370,18370,18370,18370,0
|
|
20250103,160300,34299235720,18370,18370,18370,18370,0
|
|
20250103,160200,34299235720,18370,18370,18370,18370,0
|
|
20250103,160100,34299235720,18370,18370,18370,18370,0
|
|
20250103,160000,34299235720,18370,18370,18370,18370,0
|
|
20250103,155900,34299235720,18370,18370,18370,18370,0
|
|
20250103,155800,34299235720,18370,18370,18370,18370,0
|
|
20250103,155700,34299235720,18370,18370,18370,18370,0
|
|
20250103,155600,34299235720,18370,18370,18370,18370,40891
|
|
20250103,155500,34299235720,18370,18370,18370,18370,0
|
|
20250103,155400,34299235720,18370,18370,18370,18370,0
|
|
20250103,155300,34299235720,18370,18370,18370,18370,0
|
|
20250103,155200,34299235720,18370,18370,18370,18370,0
|
|
20250103,155100,34299235720,18370,18370,18370,18370,0
|
|
20250103,155000,34299235720,18370,18370,18370,18370,0
|
|
20250103,154900,34299235720,18370,18370,18370,18370,0
|
|
20250103,154800,34299235720,18370,18370,18370,18370,0
|
|
20250103,154700,34299235720,18370,18370,18370,18370,0
|
|
20250103,154600,34299235720,18370,18370,18370,18370,0
|
|
20250103,154500,34299235720,18370,18370,18370,18370,0
|
|
20250103,154400,34299235720,18370,18370,18370,18370,0
|
|
20250103,154300,34299235720,18370,18370,18370,18370,0
|
|
20250103,154200,34299235720,18370,18370,18370,18370,0
|
|
20250103,154100,34299235720,18370,18370,18370,18370,0
|
|
20250103,154000,34299235720,18370,18370,18370,18370,0
|
|
20250103,153900,34299235720,18370,18370,18370,18370,0
|
|
20250103,153800,34299235720,18370,18370,18370,18370,0
|
|
20250103,153700,34299235720,18370,18370,18370,18370,0
|
|
20250103,153600,34299235720,18370,18370,18370,18370,0
|
|
20250103,153500,34299235720,18370,18370,18370,18370,0
|
|
20250103,153400,34299235720,18370,18370,18370,18370,0
|
|
20250103,153300,34299235720,18370,18370,18370,18370,0
|
|
20250103,153200,34299235720,18370,18370,18370,18370,0
|
|
20250103,153100,34299235720,18370,18370,18370,18370,0
|
|
20250103,153000,34299235720,18370,18370,18370,18370,40891
|
|
20250103,152900,33548068050,18360,18360,18360,18360,0
|
|
20250103,152800,33548068050,18360,18360,18360,18360,0
|
|
20250103,152700,33548068050,18360,18360,18360,18360,0
|
|
20250103,152600,33548068050,18360,18360,18360,18360,0
|
|
20250103,152500,33548068050,18360,18360,18360,18360,0
|
|
20250103,152400,33548068050,18360,18360,18360,18360,0
|
|
20250103,152300,33548068050,18360,18360,18360,18360,0
|
|
20250103,152200,33548068050,18360,18360,18360,18360,0
|
|
20250103,152100,33548068050,18360,18360,18360,18360,0
|
|
20250103,152000,33548068050,18360,18360,18360,18360,0
|
|
20250103,151900,33548068050,18360,18360,18380,18360,884
|
|
20250103,151800,33531829950,18370,18380,18380,18360,5185
|
|
20250103,151700,33436613960,18370,18370,18380,18360,2238
|
|
20250103,151600,33395492900,18370,18360,18370,18350,1921
|
|
20250103,151500,33360220940,18360,18390,18390,18360,4754
|
|
20250103,151400,33272891360,18380,18390,18390,18370,3961
|
|
20250103,151300,33200079210,18380,18370,18390,18360,2071
|
|
20250103,151200,33162015280,18370,18370,18390,18370,3566
|
|
20250103,151100,33096475610,18380,18370,18380,18360,2504
|
|
20250103,151000,33050460750,18370,18370,18380,18350,3237
|
|
20250103,150900,32990992210,18380,18360,18380,18360,2669
|
|
20250103,150800,32941952270,18370,18380,18380,18360,3105
|
|
20250103,150700,32884904140,18380,18390,18390,18360,2584
|
|
20250103,150600,32837424750,18390,18380,18390,18370,3381
|
|
20250103,150500,32775273000,18380,18380,18380,18370,3207
|
|
20250103,150400,32716334720,18380,18370,18380,18360,2716
|
|
20250103,150300,32666431140,18370,18380,18380,18350,2784
|
|
20250103,150200,32615296860,18370,18370,18380,18350,2564
|
|
20250103,150100,32568184450,18360,18360,18380,18360,3099
|
|
20250103,150000,32511259540,18360,18360,18380,18350,2124
|
|
20250103,145900,32472254380,18360,18360,18380,18360,3808
|
|
20250103,145800,32402300080,18360,18340,18370,18330,1873
|
|
20250103,145700,32367922730,18350,18370,18370,18320,3048
|
|
20250103,145600,32312020940,18370,18350,18370,18330,2130
|
|
20250103,145500,32272927690,18350,18340,18360,18330,2451
|
|
20250103,145400,32227966050,18370,18350,18380,18340,3344
|
|
20250103,145300,32166574640,18350,18340,18350,18340,2318
|
|
20250103,145200,32124042310,18350,18370,18390,18330,4438
|
|
20250103,145100,32042584490,18360,18380,18390,18350,2775
|
|
20250103,145000,31991595390,18380,18370,18380,18340,3368
|
|
20250103,144900,31929772160,18370,18380,18380,18360,2828
|
|
20250103,144800,31877807270,18370,18370,18380,18360,2263
|
|
20250103,144700,31836228590,18370,18370,18380,18360,2440
|
|
20250103,144600,31791402690,18370,18360,18370,18360,2395
|
|
20250103,144500,31747408030,18370,18360,18370,18350,2408
|
|
20250103,144400,31703177260,18360,18360,18370,18350,2356
|
|
20250103,144300,31659916600,18360,18360,18360,18350,2743
|
|
20250103,144200,31609560410,18360,18360,18370,18350,2865
|
|
20250103,144100,31556946670,18360,18360,18370,18350,2572
|
|
20250103,144000,31509716980,18360,18370,18370,18350,2633
|
|
20250103,143900,31461366210,18370,18330,18370,18330,2264
|
|
20250103,143800,31419807280,18330,18350,18370,18300,4404
|
|
20250103,143700,31339036010,18350,18360,18370,18300,7179
|
|
20250103,143600,31207437680,18360,18360,18360,18340,2004
|
|
20250103,143500,31170652220,18360,18350,18360,18340,2583
|
|
20250103,143400,31123253730,18350,18350,18350,18330,2728
|
|
20250103,143300,31073202390,18350,18350,18380,18340,2643
|
|
20250103,143200,31024672010,18350,18340,18370,18340,2565
|
|
20250103,143100,30977601420,18340,18350,18380,18330,2548
|
|
20250103,143000,30930829770,18350,18360,18380,18330,3127
|
|
20250103,142900,30873423080,18370,18360,18370,18350,2908
|
|
20250103,142800,30820026300,18360,18340,18370,18330,2509
|
|
20250103,142700,30773976940,18340,18380,18390,18330,5985
|
|
20250103,142600,30664086030,18380,18380,18380,18370,2640
|
|
20250103,142500,30615571350,18390,18380,18390,18360,2210
|
|
20250103,142400,30574959700,18380,18380,18380,18360,2871
|
|
20250103,142300,30522203890,18380,18370,18380,18360,2562
|
|
20250103,142200,30475136860,18370,18340,18370,18330,6039
|
|
20250103,142100,30364348410,18340,18350,18350,18320,3372
|
|
20250103,142000,30302516250,18340,18340,18350,18320,2616
|
|
20250103,141900,30254556240,18340,18340,18360,18330,2902
|
|
20250103,141800,30201315220,18340,18340,18350,18330,2429
|
|
20250103,141700,30156761330,18340,18350,18370,18330,2863
|
|
20250103,141600,30104230860,18350,18350,18360,18330,3166
|
|
20250103,141500,30046129910,18340,18350,18370,18340,2688
|
|
20250103,141400,29996788920,18370,18370,18380,18350,3193
|
|
20250103,141300,29938157940,18370,18360,18390,18350,2352
|
|
20250103,141200,29894958520,18360,18350,18390,18350,2532
|
|
20250103,141100,29848452480,18360,18360,18390,18350,2535
|
|
20250103,141000,29801901150,18360,18360,18370,18340,2844
|
|
20250103,140900,29749692770,18350,18350,18390,18340,3820
|
|
20250103,140800,29679568010,18350,18340,18380,18340,2127
|
|
20250103,140700,29640531550,18340,18350,18360,18330,3589
|
|
20250103,140600,29574690390,18350,18340,18380,18340,3674
|
|
20250103,140500,29507283030,18340,18390,18400,18340,4051
|
|
20250103,140400,29432865170,18390,18390,18400,18370,2460
|
|
20250103,140300,29387619190,18390,18350,18390,18340,2434
|
|
20250103,140200,29342918980,18350,18370,18390,18350,3712
|
|
20250103,140100,29274750460,18370,18390,18400,18360,3168
|
|
20250103,140000,29216505310,18380,18400,18410,18360,2834
|
|
20250103,135900,29164374990,18410,18390,18410,18390,2585
|
|
20250103,135800,29116805080,18400,18380,18400,18380,2313
|
|
20250103,135700,29074257030,18380,18430,18440,18380,6805
|
|
20250103,135600,28949001580,18420,18430,18440,18420,2552
|
|
20250103,135500,28901965250,18440,18420,18440,18420,2062
|
|
20250103,135400,28863968320,18420,18440,18440,18410,10303
|
|
20250103,135300,28674082020,18440,18440,18440,18430,7815
|
|
20250103,135200,28529977770,18430,18430,18440,18430,16046
|
|
20250103,135100,28234207710,18430,18430,18430,18420,4327
|
|
20250103,135000,28154485720,18430,18410,18430,18410,6915
|
|
20250103,134900,28027100100,18420,18410,18420,18410,4770
|
|
20250103,134800,27939266020,18410,18410,18410,18400,3238
|
|
20250103,134700,27879665150,18410,18390,18410,18380,4056
|
|
20250103,134600,27805040240,18390,18390,18400,18380,3063
|
|
20250103,134500,27748697130,18390,18380,18390,18370,3643
|
|
20250103,134400,27681730450,18400,18400,18410,18370,2599
|
|
20250103,134300,27633921150,18390,18400,18410,18380,4489
|
|
20250103,134200,27551316300,18400,18410,18410,18400,4138
|
|
20250103,134100,27475162770,18410,18380,18410,18380,7536
|
|
20250103,134000,27336532130,18390,18390,18390,18370,3515
|
|
20250103,133900,27271906810,18390,18370,18400,18370,4493
|
|
20250103,133800,27189276760,18370,18390,18400,18360,3987
|
|
20250103,133700,27115995430,18390,18400,18410,18370,7773
|
|
20250103,133600,26973036420,18410,18390,18420,18390,41814
|
|
20250103,133500,26203609010,18390,18380,18390,18360,14807
|
|
20250103,133400,25931516850,18370,18370,18380,18370,3249
|
|
20250103,133300,25871810860,18380,18370,18380,18360,2068
|
|
20250103,133200,25833807750,18370,18370,18380,18360,2183
|
|
20250103,133100,25793691530,18390,18370,18390,18360,20017
|
|
20250103,133000,25425874040,18370,18370,18370,18360,2696
|
|
20250103,132900,25376356250,18360,18360,18370,18360,1591
|
|
20250103,132800,25347131220,18370,18340,18370,18340,3569
|
|
20250103,132700,25281612000,18360,18340,18360,18340,3395
|
|
20250103,132600,25219320400,18350,18360,18360,18330,1877
|
|
20250103,132500,25184880770,18360,18350,18360,18330,924
|
|
20250103,132400,25167929000,18350,18340,18350,18320,12103
|
|
20250103,132300,24946081270,18340,18360,18370,18330,4513
|
|
20250103,132200,24863254210,18360,18360,18360,18350,1058
|
|
20250103,132100,24843831110,18350,18370,18370,18350,3578
|
|
20250103,132000,24778135380,18370,18360,18370,18360,1918
|
|
20250103,131900,24742915140,18370,18370,18370,18360,3524
|
|
20250103,131800,24678203730,18360,18350,18370,18350,4655
|
|
20250103,131700,24592731530,18350,18360,18360,18350,1334
|
|
20250103,131600,24568245000,18360,18350,18360,18350,951
|
|
20250103,131500,24550785580,18360,18350,18360,18350,1097
|
|
20250103,131400,24530647110,18340,18350,18360,18340,3405
|
|
20250103,131300,24468156620,18360,18360,18360,18350,550
|
|
20250103,131200,24458060640,18360,18360,18360,18350,3231
|
|
20250103,131100,24398741020,18360,18350,18360,18340,2151
|
|
20250103,131000,24359270420,18360,18330,18360,18330,1005
|
|
20250103,130900,24340837260,18340,18360,18370,18330,6314
|
|
20250103,130800,24225006440,18360,18370,18370,18350,1479
|
|
20250103,130700,24197845940,18370,18360,18370,18360,2121
|
|
20250103,130600,24158886440,18360,18380,18380,18360,899
|
|
20250103,130500,24142369490,18380,18370,18380,18370,3951
|
|
20250103,130400,24069783080,18370,18370,18380,18360,2206
|
|
20250103,130300,24029252620,18370,18370,18370,18360,1145
|
|
20250103,130200,24008224060,18370,18360,18380,18360,5591
|
|
20250103,130100,23905519540,18370,18360,18370,18350,1572
|
|
20250103,130000,23876650360,18360,18370,18370,18350,4423
|
|
20250103,125900,23795440360,18360,18370,18370,18360,1367
|
|
20250103,125800,23770332260,18360,18370,18370,18360,845
|
|
20250103,125700,23754809690,18360,18350,18370,18350,10339
|
|
20250103,125600,23565050550,18340,18340,18350,18340,2129
|
|
20250103,125500,23525996280,18340,18320,18340,18320,1570
|
|
20250103,125400,23497214930,18330,18350,18350,18330,4515
|
|
20250103,125300,23414416690,18350,18340,18350,18340,1805
|
|
20250103,125200,23381301210,18350,18340,18350,18330,4783
|
|
20250103,125100,23293589460,18330,18340,18340,18330,1623
|
|
20250103,125000,23263823700,18340,18330,18340,18330,1643
|
|
20250103,124900,23233692640,18340,18340,18340,18330,652
|
|
20250103,124800,23221735410,18340,18330,18340,18330,1341
|
|
20250103,124700,23197147810,18330,18320,18340,18320,3860
|
|
20250103,124600,23126391380,18320,18320,18330,18310,4042
|
|
20250103,124500,23052336400,18310,18300,18320,18290,12850
|
|
20250103,124400,22817136010,18300,18290,18300,18290,1752
|
|
20250103,124300,22785083650,18280,18280,18290,18280,625
|
|
20250103,124200,22773652650,18290,18280,18290,18270,1887
|
|
20250103,124100,22739149180,18280,18280,18280,18270,2060
|
|
20250103,124000,22701493230,18270,18270,18280,18260,794
|
|
20250103,123900,22686986880,18270,18270,18270,18260,1137
|
|
20250103,123800,22666218540,18270,18270,18270,18260,1095
|
|
20250103,123700,22646218420,18260,18250,18270,18250,1403
|
|
20250103,123600,22620596590,18250,18260,18260,18250,971
|
|
20250103,123500,22602866530,18260,18270,18270,18250,1031
|
|
20250103,123400,22584037620,18270,18260,18270,18260,1143
|
|
20250103,123300,22563156740,18270,18280,18280,18250,1554
|
|
20250103,123200,22534774690,18270,18270,18280,18260,2913
|
|
20250103,123100,22481558620,18280,18280,18290,18270,1792
|
|
20250103,123000,22448800850,18290,18290,18300,18280,7321
|
|
20250103,122900,22314898570,18290,18270,18290,18270,3644
|
|
20250103,122800,22248283510,18280,18280,18280,18270,1939
|
|
20250103,122700,22212847670,18270,18270,18280,18270,1826
|
|
20250103,122600,22179471870,18280,18280,18280,18270,1116
|
|
20250103,122500,22159071440,18280,18270,18280,18270,2466
|
|
20250103,122400,22114013460,18260,18250,18270,18240,4717
|
|
20250103,122300,22027902270,18250,18240,18250,18240,2908
|
|
20250103,122200,21974841680,18240,18240,18240,18230,1024
|
|
20250103,122100,21956163970,18240,18230,18240,18230,654
|
|
20250103,122000,21944235520,18240,18240,18240,18230,1161
|
|
20250103,121900,21923058930,18240,18220,18240,18220,800
|
|
20250103,121800,21908473350,18230,18230,18240,18220,1095
|
|
20250103,121700,21888509620,18230,18220,18230,18210,1765
|
|
20250103,121600,21856353300,18220,18240,18240,18220,1583
|
|
20250103,121500,21827493860,18240,18240,18240,18230,766
|
|
20250103,121400,21813522460,18240,18230,18240,18230,968
|
|
20250103,121300,21795867880,18230,18230,18240,18220,965
|
|
20250103,121200,21778270820,18240,18230,18240,18220,1432
|
|
20250103,121100,21752164970,18230,18230,18230,18220,895
|
|
20250103,121000,21735849150,18230,18210,18230,18210,1054
|
|
20250103,120900,21716645390,18210,18210,18220,18200,1773
|
|
20250103,120800,21684355800,18220,18220,18230,18210,1001
|
|
20250103,120700,21666116820,18210,18220,18230,18210,1773
|
|
20250103,120600,21633805020,18220,18220,18220,18210,909
|
|
20250103,120500,21617243160,18220,18210,18220,18210,1626
|
|
20250103,120400,21587617800,18220,18210,18220,18200,2077
|
|
20250103,120300,21549788950,18210,18210,18210,18200,1516
|
|
20250103,120200,21522188160,18200,18210,18210,18200,605
|
|
20250103,120100,21511171960,18200,18200,18210,18200,1576
|
|
20250103,120000,21482484180,18200,18200,18210,18200,635
|
|
20250103,115900,21470920950,18210,18210,18210,18200,1276
|
|
20250103,115800,21447687460,18210,18190,18210,18190,711
|
|
20250103,115700,21434746640,18200,18200,18200,18190,721
|
|
20250103,115600,21421624840,18190,18210,18210,18190,2316
|
|
20250103,115500,21379464130,18210,18190,18210,18190,777
|
|
20250103,115400,21365315970,18200,18200,18200,18190,1076
|
|
20250103,115300,21345738520,18200,18200,18200,18190,1095
|
|
20250103,115200,21325813520,18190,18190,18200,18190,841
|
|
20250103,115100,21310509060,18180,18200,18210,18180,1386
|
|
20250103,115000,21285288940,18200,18200,18200,18190,1244
|
|
20250103,114900,21262651130,18200,18190,18200,18180,731
|
|
20250103,114800,21249351460,18180,18200,18210,18180,1488
|
|
20250103,114700,21222282170,18210,18210,18220,18200,2026
|
|
20250103,114600,21185397260,18210,18190,18210,18190,1710
|
|
20250103,114500,21154264950,18190,18200,18210,18180,1700
|
|
20250103,114400,21123335050,18210,18200,18210,18200,2158
|
|
20250103,114300,21084050510,18200,18200,18200,18190,1468
|
|
20250103,114200,21057332930,18200,18200,18200,18190,1088
|
|
20250103,114100,21037533690,18200,18200,18200,18190,914
|
|
20250103,114000,21020901400,18200,18200,18200,18190,1258
|
|
20250103,113900,20998010710,18190,18200,18200,18190,1727
|
|
20250103,113800,20966585180,18200,18190,18200,18180,2458
|
|
20250103,113700,20921871660,18180,18180,18190,18180,756
|
|
20250103,113600,20908124450,18180,18180,18190,18170,2257
|
|
20250103,113500,20867092370,18180,18180,18180,18170,1193
|
|
20250103,113400,20845404210,18180,18170,18180,18170,1103
|
|
20250103,113300,20825356200,18180,18180,18180,18170,995
|
|
20250103,113200,20807269950,18180,18170,18180,18170,800
|
|
20250103,113100,20792726620,18180,18180,18180,18170,2819
|
|
20250103,113000,20741493300,18180,18180,18180,18170,1020
|
|
20250103,112900,20722950780,18180,18170,18180,18170,3097
|
|
20250103,112800,20666647380,18180,18180,18180,18170,1642
|
|
20250103,112700,20636800220,18180,18180,18180,18170,714
|
|
20250103,112600,20623820820,18180,18170,18180,18160,4705
|
|
20250103,112500,20538329440,18170,18170,18170,18150,968
|
|
20250103,112400,20520748710,18170,18160,18170,18160,1140
|
|
20250103,112300,20500039640,18170,18170,18180,18170,2126
|
|
20250103,112200,20461409000,18180,18170,18180,18170,1581
|
|
20250103,112100,20432668820,18180,18180,18180,18170,3522
|
|
20250103,112000,20368639780,18180,18170,18180,18170,2327
|
|
20250103,111900,20326352690,18170,18170,18170,18160,1526
|
|
20250103,111800,20298632190,18170,18160,18170,18160,1112
|
|
20250103,111700,20278431570,18170,18170,18170,18160,2358
|
|
20250103,111600,20235596020,18170,18180,18180,18170,2505
|
|
20250103,111500,20190066320,18180,18170,18180,18160,3656
|
|
20250103,111400,20123651020,18170,18160,18170,18150,2117
|
|
20250103,111300,20085202110,18160,18150,18160,18140,1490
|
|
20250103,111200,20058153990,18150,18150,18150,18140,959
|
|
20250103,111100,20040753770,18150,18150,18150,18140,1135
|
|
20250103,111000,20020156070,18150,18140,18160,18140,2453
|
|
20250103,110900,19975630680,18130,18140,18150,18120,3960
|
|
20250103,110800,19903801250,18140,18130,18150,18120,2131
|
|
20250103,110700,19865152230,18120,18120,18130,18110,1467
|
|
20250103,110600,19838560550,18120,18100,18120,18090,2468
|
|
20250103,110500,19793866440,18100,18090,18110,18080,8766
|
|
20250103,110400,19635284350,18090,18100,18100,18080,1165
|
|
20250103,110300,19614204170,18100,18090,18120,18070,4280
|
|
20250103,110200,19536787510,18100,18080,18100,18080,829
|
|
20250103,110100,19521785590,18080,18100,18130,18080,3744
|
|
20250103,110000,19453996900,18100,18090,18100,18080,5281
|
|
20250103,105900,19358441440,18090,18050,18090,18050,3150
|
|
20250103,105800,19301521110,18050,18050,18050,18040,1225
|
|
20250103,105700,19279409920,18050,18040,18050,18030,779
|
|
20250103,105600,19265353680,18040,18050,18050,18040,1147
|
|
20250103,105500,19244652760,18060,18000,18060,18000,4317
|
|
20250103,105400,19166779610,18010,18000,18010,17980,1877
|
|
20250103,105300,19133009630,17990,18020,18030,17990,1821
|
|
20250103,105200,19100213970,18020,18030,18030,18010,414
|
|
20250103,105100,19092753780,18030,17990,18040,17980,2332
|
|
20250103,105000,19050733660,17990,18000,18000,17970,1500
|
|
20250103,104900,19023752470,18000,18030,18030,17980,2533
|
|
20250103,104800,18978162480,18030,18020,18030,18000,776
|
|
20250103,104700,18964182090,18020,18010,18020,18000,716
|
|
20250103,104600,18951290650,18000,17990,18010,17980,2753
|
|
20250103,104500,18901736100,17990,17980,17990,17940,11851
|
|
20250103,104400,18688886880,17970,18030,18030,17960,17230
|
|
20250103,104300,18378809730,18030,18020,18030,18010,1054
|
|
20250103,104200,18359818810,18020,18050,18060,18010,5940
|
|
20250103,104100,18252707470,18060,18080,18080,18050,1091
|
|
20250103,104000,18233001440,18070,18090,18090,18070,1794
|
|
20250103,103900,18200566950,18080,18060,18080,18050,939
|
|
20250103,103800,18183599510,18060,18080,18080,18060,304
|
|
20250103,103700,18178106290,18080,18030,18080,18030,2279
|
|
20250103,103600,18136952140,18030,18010,18050,18010,903
|
|
20250103,103500,18120682640,18020,18050,18050,18000,6764
|
|
20250103,103400,17998829310,18050,18040,18060,18040,1145
|
|
20250103,103300,17978160140,18040,18030,18050,18030,1520
|
|
20250103,103200,17950732420,18040,18040,18040,18030,543
|
|
20250103,103100,17940937840,18040,18040,18050,18030,1856
|
|
20250103,103000,17907455560,18030,18040,18050,18030,1894
|
|
20250103,102900,17873288300,18050,18010,18050,18000,1471
|
|
20250103,102800,17846783100,17990,18050,18050,17990,1667
|
|
20250103,102700,17816766960,18050,18040,18060,18030,2044
|
|
20250103,102600,17779885290,18040,18050,18060,18030,929
|
|
20250103,102500,17763118890,18060,18020,18060,17970,17503
|
|
20250103,102400,17447970390,18020,18030,18030,18010,3300
|
|
20250103,102300,17388491770,18030,18050,18050,18010,7096
|
|
20250103,102200,17260590270,18050,18060,18080,18040,3849
|
|
20250103,102100,17191076600,18060,18060,18100,18030,6400
|
|
20250103,102000,17075380150,18080,18070,18080,18020,13960
|
|
20250103,101900,16823380850,18080,18070,18080,18060,1064
|
|
20250103,101800,16804155220,18070,18100,18120,18070,4263
|
|
20250103,101700,16727046690,18100,18080,18100,18070,1065
|
|
20250103,101600,16707784020,18080,18090,18090,18060,5344
|
|
20250103,101500,16611185780,18090,18140,18140,18090,6210
|
|
20250103,101400,16498713510,18130,18130,18140,18120,1068
|
|
20250103,101300,16479350500,18130,18140,18140,18120,1942
|
|
20250103,101200,16444138160,18140,18140,18150,18130,6803
|
|
20250103,101100,16320733640,18140,18140,18150,18140,3745
|
|
20250103,101000,16252789570,18140,18170,18180,18140,3066
|
|
20250103,100900,16197140380,18170,18180,18180,18150,4664
|
|
20250103,100800,16112430300,18180,18170,18180,18170,1535
|
|
20250103,100700,16084526100,18170,18190,18190,18170,6512
|
|
20250103,100600,15966084650,18190,18200,18220,18180,2856
|
|
20250103,100500,15914123760,18200,18210,18210,18170,2233
|
|
20250103,100400,15873508800,18210,18190,18220,18190,2419
|
|
20250103,100300,15829488280,18190,18180,18190,18170,1979
|
|
20250103,100200,15793503950,18180,18210,18210,18170,5935
|
|
20250103,100100,15685595880,18210,18220,18220,18180,3942
|
|
20250103,100000,15613857140,18220,18240,18260,18150,12123
|
|
20250103,095900,15393237890,18240,18310,18310,18230,9920
|
|
20250103,095800,15212068220,18310,18290,18320,18290,2837
|
|
20250103,095700,15160139520,18300,18330,18330,18290,3643
|
|
20250103,095600,15093419700,18320,18310,18330,18300,3097
|
|
20250103,095500,15036688560,18320,18300,18320,18280,3644
|
|
20250103,095400,14970011380,18300,18330,18330,18290,5104
|
|
20250103,095300,14876544010,18330,18320,18330,18300,5049
|
|
20250103,095200,14784037220,18320,18290,18320,18290,4999
|
|
20250103,095100,14692530840,18290,18290,18300,18280,4022
|
|
20250103,095000,14618935070,18300,18290,18300,18270,5969
|
|
20250103,094900,14509806010,18290,18300,18300,18270,5476
|
|
20250103,094800,14409653350,18300,18310,18310,18280,4469
|
|
20250103,094700,14327884690,18310,18300,18310,18300,1764
|
|
20250103,094600,14295595450,18300,18350,18360,18260,21344
|
|
20250103,094500,13905083530,18350,18360,18370,18330,5396
|
|
20250103,094400,13806082740,18380,18380,18380,18340,2279
|
|
20250103,094300,13764234460,18360,18390,18400,18330,9050
|
|
20250103,094200,13598043760,18400,18390,18400,18380,2637
|
|
20250103,094100,13549549750,18390,18380,18390,18380,1560
|
|
20250103,094000,13520868200,18390,18380,18390,18360,2276
|
|
20250103,093900,13479045180,18380,18350,18390,18340,2646
|
|
20250103,093800,13430428070,18350,18340,18360,18330,9127
|
|
20250103,093700,13262984430,18350,18400,18400,18320,12679
|
|
20250103,093600,13030291360,18390,18420,18430,18390,2893
|
|
20250103,093500,12977005910,18430,18400,18430,18390,5742
|
|
20250103,093400,12871307160,18370,18440,18440,18370,9563
|
|
20250103,093300,12695231910,18430,18460,18460,18430,2294
|
|
20250103,093200,12652913850,18450,18470,18470,18410,10558
|
|
20250103,093100,12458206900,18460,18450,18480,18440,14726
|
|
20250103,093000,12186331960,18440,18460,18470,18440,9221
|
|
20250103,092900,12016130350,18470,18440,18470,18440,13539
|
|
20250103,092800,11766221250,18450,18450,18450,18430,4846
|
|
20250103,092700,11676840370,18450,18390,18450,18380,19839
|
|
20250103,092600,11311573640,18380,18390,18410,18370,6424
|
|
20250103,092500,11193399430,18400,18430,18430,18400,4914
|
|
20250103,092400,11102908820,18420,18410,18420,18350,11208
|
|
20250103,092300,10896774390,18400,18430,18440,18380,8386
|
|
20250103,092200,10742357780,18430,18460,18470,18430,6143
|
|
20250103,092100,10629014600,18470,18440,18490,18430,36658
|
|
20250103,092000,9952349560,18430,18400,18440,18390,26266
|
|
20250103,091900,9468426330,18400,18420,18430,18370,12139
|
|
20250103,091800,9244972880,18430,18360,18430,18350,55028
|
|
20250103,091700,8233029370,18350,18330,18360,18310,11767
|
|
20250103,091600,8017303770,18330,18320,18330,18300,14703
|
|
20250103,091500,7747966600,18320,18340,18370,18310,21420
|
|
20250103,091400,7354873260,18340,18360,18370,18340,5627
|
|
20250103,091300,7251573590,18370,18400,18400,18360,8606
|
|
20250103,091200,7093370260,18400,18380,18400,18340,19029
|
|
20250103,091100,6743743720,18380,18350,18420,18300,48232
|
|
20250103,091000,5857288730,18350,18310,18380,18290,50868
|
|
20250103,090900,4924072510,18310,18270,18340,18260,34747
|
|
20250103,090800,4287848740,18270,18240,18300,18230,21444
|
|
20250103,090700,3895982310,18250,18260,18290,18240,11140
|
|
20250103,090600,3692461480,18260,18170,18260,18160,34122
|
|
20250103,090500,3071303690,18180,18220,18220,18180,5960
|
|
20250103,090400,2962789530,18220,18290,18300,18000,9760
|
|
20250103,090300,2785195940,18300,18170,18360,18160,49525
|
|
20250103,090200,1880848310,18170,17980,18190,17970,61045
|
|
20250103,090100,777729210,17970,17970,18000,17930,10326
|
|
20250103,090000,592197310,17970,17800,17980,17790,32984
|