599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185600,38723998580,18900,18900,18900,18900,49695
|
|
20250106,185500,38723998580,18900,18900,18900,18900,0
|
|
20250106,185400,38723998580,18900,18900,18900,18900,0
|
|
20250106,185300,38723998580,18900,18900,18900,18900,0
|
|
20250106,185200,38723998580,18900,18900,18900,18900,0
|
|
20250106,185100,38723998580,18900,18900,18900,18900,0
|
|
20250106,185000,38723998580,18900,18900,18900,18900,0
|
|
20250106,184900,38723998580,18900,18900,18900,18900,0
|
|
20250106,184800,38723998580,18900,18900,18900,18900,0
|
|
20250106,184700,38723998580,18900,18900,18900,18900,0
|
|
20250106,184600,38723998580,18900,18900,18900,18900,0
|
|
20250106,184500,38723998580,18900,18900,18900,18900,0
|
|
20250106,184400,38723998580,18900,18900,18900,18900,0
|
|
20250106,184300,38723998580,18900,18900,18900,18900,0
|
|
20250106,184200,38723998580,18900,18900,18900,18900,0
|
|
20250106,184100,38723998580,18900,18900,18900,18900,0
|
|
20250106,184000,38723998580,18900,18900,18900,18900,0
|
|
20250106,183900,38723998580,18900,18900,18900,18900,0
|
|
20250106,183800,38723998580,18900,18900,18900,18900,0
|
|
20250106,183700,38723998580,18900,18900,18900,18900,0
|
|
20250106,183600,38723998580,18900,18900,18900,18900,0
|
|
20250106,183500,38723998580,18900,18900,18900,18900,0
|
|
20250106,183400,38723998580,18900,18900,18900,18900,0
|
|
20250106,183300,38723998580,18900,18900,18900,18900,0
|
|
20250106,183200,38723998580,18900,18900,18900,18900,0
|
|
20250106,183100,38723998580,18900,18900,18900,18900,0
|
|
20250106,183000,38723998580,18900,18900,18900,18900,0
|
|
20250106,182900,38723998580,18900,18900,18900,18900,0
|
|
20250106,182800,38723998580,18900,18900,18900,18900,0
|
|
20250106,182700,38723998580,18900,18900,18900,18900,0
|
|
20250106,182600,38723998580,18900,18900,18900,18900,49695
|
|
20250106,182500,38723998580,18900,18900,18900,18900,0
|
|
20250106,182400,38723998580,18900,18900,18900,18900,0
|
|
20250106,182300,38723998580,18900,18900,18900,18900,0
|
|
20250106,182200,38723998580,18900,18900,18900,18900,0
|
|
20250106,182100,38723998580,18900,18900,18900,18900,0
|
|
20250106,182000,38723998580,18900,18900,18900,18900,0
|
|
20250106,181900,38723998580,18900,18900,18900,18900,0
|
|
20250106,181800,38723998580,18900,18900,18900,18900,0
|
|
20250106,181700,38723998580,18900,18900,18900,18900,0
|
|
20250106,181600,38723998580,18900,18900,18900,18900,0
|
|
20250106,181500,38723998580,18900,18900,18900,18900,0
|
|
20250106,181400,38723998580,18900,18900,18900,18900,0
|
|
20250106,181300,38723998580,18900,18900,18900,18900,0
|
|
20250106,181200,38723998580,18900,18900,18900,18900,0
|
|
20250106,181100,38723998580,18900,18900,18900,18900,0
|
|
20250106,181000,38723998580,18900,18900,18900,18900,0
|
|
20250106,180900,38723998580,18900,18900,18900,18900,0
|
|
20250106,180800,38723998580,18900,18900,18900,18900,0
|
|
20250106,180700,38723998580,18900,18900,18900,18900,0
|
|
20250106,180600,38723998580,18900,18900,18900,18900,0
|
|
20250106,180500,38723998580,18900,18900,18900,18900,0
|
|
20250106,180400,38723998580,18900,18900,18900,18900,0
|
|
20250106,180300,38723998580,18900,18900,18900,18900,0
|
|
20250106,180200,38723998580,18900,18900,18900,18900,0
|
|
20250106,180100,38723998580,18900,18900,18900,18900,0
|
|
20250106,180000,38723998580,18900,18900,18900,18900,0
|
|
20250106,175900,38723998580,18900,18900,18900,18900,0
|
|
20250106,175800,38723998580,18900,18900,18900,18900,0
|
|
20250106,175700,38723998580,18900,18900,18900,18900,0
|
|
20250106,175600,38723998580,18900,18900,18900,18900,49695
|
|
20250106,175500,38723998580,18900,18900,18900,18900,0
|
|
20250106,175400,38723998580,18900,18900,18900,18900,0
|
|
20250106,175300,38723998580,18900,18900,18900,18900,0
|
|
20250106,175200,38723998580,18900,18900,18900,18900,0
|
|
20250106,175100,38723998580,18900,18900,18900,18900,0
|
|
20250106,175000,38723998580,18900,18900,18900,18900,0
|
|
20250106,174900,38723998580,18900,18900,18900,18900,0
|
|
20250106,174800,38723998580,18900,18900,18900,18900,0
|
|
20250106,174700,38723998580,18900,18900,18900,18900,0
|
|
20250106,174600,38723998580,18900,18900,18900,18900,0
|
|
20250106,174500,38723998580,18900,18900,18900,18900,0
|
|
20250106,174400,38723998580,18900,18900,18900,18900,0
|
|
20250106,174300,38723998580,18900,18900,18900,18900,0
|
|
20250106,174200,38723998580,18900,18900,18900,18900,0
|
|
20250106,174100,38723998580,18900,18900,18900,18900,0
|
|
20250106,174000,38723998580,18900,18900,18900,18900,0
|
|
20250106,173900,38723998580,18900,18900,18900,18900,0
|
|
20250106,173800,38723998580,18900,18900,18900,18900,0
|
|
20250106,173700,38723998580,18900,18900,18900,18900,0
|
|
20250106,173600,38723998580,18900,18900,18900,18900,0
|
|
20250106,173500,38723998580,18900,18900,18900,18900,0
|
|
20250106,173400,38723998580,18900,18900,18900,18900,0
|
|
20250106,173300,38723998580,18900,18900,18900,18900,0
|
|
20250106,173200,38723998580,18900,18900,18900,18900,0
|
|
20250106,173100,38723998580,18900,18900,18900,18900,0
|
|
20250106,173000,38723998580,18900,18900,18900,18900,0
|
|
20250106,172900,38723998580,18900,18900,18900,18900,0
|
|
20250106,172800,38723998580,18900,18900,18900,18900,0
|
|
20250106,172700,38723998580,18900,18900,18900,18900,0
|
|
20250106,172600,38723998580,18900,18900,18900,18900,49695
|
|
20250106,172500,38723998580,18900,18900,18900,18900,0
|
|
20250106,172400,38723998580,18900,18900,18900,18900,0
|
|
20250106,172300,38723998580,18900,18900,18900,18900,0
|
|
20250106,172200,38723998580,18900,18900,18900,18900,0
|
|
20250106,172100,38723998580,18900,18900,18900,18900,0
|
|
20250106,172000,38723998580,18900,18900,18900,18900,0
|
|
20250106,171900,38723998580,18900,18900,18900,18900,0
|
|
20250106,171800,38723998580,18900,18900,18900,18900,0
|
|
20250106,171700,38723998580,18900,18900,18900,18900,0
|
|
20250106,171600,38723998580,18900,18900,18900,18900,0
|
|
20250106,171500,38723998580,18900,18900,18900,18900,0
|
|
20250106,171400,38723998580,18900,18900,18900,18900,0
|
|
20250106,171300,38723998580,18900,18900,18900,18900,0
|
|
20250106,171200,38723998580,18900,18900,18900,18900,0
|
|
20250106,171100,38723998580,18900,18900,18900,18900,0
|
|
20250106,171000,38723998580,18900,18900,18900,18900,0
|
|
20250106,170900,38723998580,18900,18900,18900,18900,0
|
|
20250106,170800,38723998580,18900,18900,18900,18900,0
|
|
20250106,170700,38723998580,18900,18900,18900,18900,0
|
|
20250106,170600,38723998580,18900,18900,18900,18900,0
|
|
20250106,170500,38723998580,18900,18900,18900,18900,0
|
|
20250106,170400,38723998580,18900,18900,18900,18900,0
|
|
20250106,170300,38723998580,18900,18900,18900,18900,0
|
|
20250106,170200,38723998580,18900,18900,18900,18900,0
|
|
20250106,170100,38723998580,18900,18900,18900,18900,0
|
|
20250106,170000,38723998580,18900,18900,18900,18900,0
|
|
20250106,165900,38723998580,18900,18900,18900,18900,0
|
|
20250106,165800,38723998580,18900,18900,18900,18900,0
|
|
20250106,165700,38723998580,18900,18900,18900,18900,0
|
|
20250106,165600,38723998580,18900,18900,18900,18900,49695
|
|
20250106,165500,38723998580,18900,18900,18900,18900,0
|
|
20250106,165400,38723998580,18900,18900,18900,18900,0
|
|
20250106,165300,38723998580,18900,18900,18900,18900,0
|
|
20250106,165200,38723998580,18900,18900,18900,18900,0
|
|
20250106,165100,38723998580,18900,18900,18900,18900,0
|
|
20250106,165000,38723998580,18900,18900,18900,18900,0
|
|
20250106,164900,38723998580,18900,18900,18900,18900,0
|
|
20250106,164800,38723998580,18900,18900,18900,18900,0
|
|
20250106,164700,38723998580,18900,18900,18900,18900,0
|
|
20250106,164600,38723998580,18900,18900,18900,18900,0
|
|
20250106,164500,38723998580,18900,18900,18900,18900,0
|
|
20250106,164400,38723998580,18900,18900,18900,18900,0
|
|
20250106,164300,38723998580,18900,18900,18900,18900,0
|
|
20250106,164200,38723998580,18900,18900,18900,18900,0
|
|
20250106,164100,38723998580,18900,18900,18900,18900,0
|
|
20250106,164000,38723998580,18900,18900,18900,18900,0
|
|
20250106,163900,38723998580,18900,18900,18900,18900,0
|
|
20250106,163800,38723998580,18900,18900,18900,18900,0
|
|
20250106,163700,38723998580,18900,18900,18900,18900,0
|
|
20250106,163600,38723998580,18900,18900,18900,18900,0
|
|
20250106,163500,38723998580,18900,18900,18900,18900,0
|
|
20250106,163400,38723998580,18900,18900,18900,18900,0
|
|
20250106,163300,38723998580,18900,18900,18900,18900,0
|
|
20250106,163200,38723998580,18900,18900,18900,18900,0
|
|
20250106,163100,38723998580,18900,18900,18900,18900,0
|
|
20250106,163000,38723998580,18900,18900,18900,18900,0
|
|
20250106,162900,38723998580,18900,18900,18900,18900,0
|
|
20250106,162800,38723998580,18900,18900,18900,18900,0
|
|
20250106,162700,38723998580,18900,18900,18900,18900,0
|
|
20250106,162600,38723998580,18900,18900,18900,18900,49695
|
|
20250106,162500,38723998580,18900,18900,18900,18900,0
|
|
20250106,162400,38723998580,18900,18900,18900,18900,0
|
|
20250106,162300,38723998580,18900,18900,18900,18900,0
|
|
20250106,162200,38723998580,18900,18900,18900,18900,0
|
|
20250106,162100,38723998580,18900,18900,18900,18900,0
|
|
20250106,162000,38723998580,18900,18900,18900,18900,0
|
|
20250106,161900,38723998580,18900,18900,18900,18900,0
|
|
20250106,161800,38723998580,18900,18900,18900,18900,0
|
|
20250106,161700,38723998580,18900,18900,18900,18900,0
|
|
20250106,161600,38723998580,18900,18900,18900,18900,0
|
|
20250106,161500,38723998580,18900,18900,18900,18900,0
|
|
20250106,161400,38723998580,18900,18900,18900,18900,0
|
|
20250106,161300,38723998580,18900,18900,18900,18900,0
|
|
20250106,161200,38723998580,18900,18900,18900,18900,0
|
|
20250106,161100,38723998580,18900,18900,18900,18900,0
|
|
20250106,161000,38723998580,18900,18900,18900,18900,0
|
|
20250106,160900,38723998580,18900,18900,18900,18900,0
|
|
20250106,160800,38723998580,18900,18900,18900,18900,0
|
|
20250106,160700,38723998580,18900,18900,18900,18900,0
|
|
20250106,160600,38723998580,18900,18900,18900,18900,0
|
|
20250106,160500,38723998580,18900,18900,18900,18900,0
|
|
20250106,160400,38723998580,18900,18900,18900,18900,0
|
|
20250106,160300,38723998580,18900,18900,18900,18900,0
|
|
20250106,160200,38723998580,18900,18900,18900,18900,0
|
|
20250106,160100,38723998580,18900,18900,18900,18900,0
|
|
20250106,160000,38723998580,18900,18900,18900,18900,0
|
|
20250106,155900,38723998580,18900,18900,18900,18900,0
|
|
20250106,155800,38723998580,18900,18900,18900,18900,0
|
|
20250106,155700,38723998580,18900,18900,18900,18900,0
|
|
20250106,155600,38723998580,18900,18900,18900,18900,49695
|
|
20250106,155500,38723998580,18900,18900,18900,18900,0
|
|
20250106,155400,38723998580,18900,18900,18900,18900,0
|
|
20250106,155300,38723998580,18900,18900,18900,18900,0
|
|
20250106,155200,38723998580,18900,18900,18900,18900,0
|
|
20250106,155100,38723998580,18900,18900,18900,18900,0
|
|
20250106,155000,38723998580,18900,18900,18900,18900,0
|
|
20250106,154900,38723998580,18900,18900,18900,18900,0
|
|
20250106,154800,38723998580,18900,18900,18900,18900,0
|
|
20250106,154700,38723998580,18900,18900,18900,18900,0
|
|
20250106,154600,38723998580,18900,18900,18900,18900,0
|
|
20250106,154500,38723998580,18900,18900,18900,18900,0
|
|
20250106,154400,38723998580,18900,18900,18900,18900,0
|
|
20250106,154300,38723998580,18900,18900,18900,18900,0
|
|
20250106,154200,38723998580,18900,18900,18900,18900,0
|
|
20250106,154100,38723998580,18900,18900,18900,18900,0
|
|
20250106,154000,38723998580,18900,18900,18900,18900,0
|
|
20250106,153900,38723998580,18900,18900,18900,18900,0
|
|
20250106,153800,38723998580,18900,18900,18900,18900,0
|
|
20250106,153700,38723998580,18900,18900,18900,18900,0
|
|
20250106,153600,38723998580,18900,18900,18900,18900,0
|
|
20250106,153500,38723998580,18900,18900,18900,18900,0
|
|
20250106,153400,38723998580,18900,18900,18900,18900,0
|
|
20250106,153300,38723998580,18900,18900,18900,18900,0
|
|
20250106,153200,38723998580,18900,18900,18900,18900,0
|
|
20250106,153100,38723998580,18900,18900,18900,18900,0
|
|
20250106,153000,38723998580,18900,18900,18900,18900,49695
|
|
20250106,152900,37784763080,18900,18900,18900,18900,0
|
|
20250106,152800,37784763080,18900,18900,18900,18900,0
|
|
20250106,152700,37784763080,18900,18900,18900,18900,0
|
|
20250106,152600,37784763080,18900,18900,18900,18900,0
|
|
20250106,152500,37784763080,18900,18900,18900,18900,0
|
|
20250106,152400,37784763080,18900,18900,18900,18900,0
|
|
20250106,152300,37784763080,18900,18900,18900,18900,0
|
|
20250106,152200,37784763080,18900,18900,18900,18900,0
|
|
20250106,152100,37784763080,18900,18900,18900,18900,0
|
|
20250106,152000,37784763080,18900,18900,18900,18900,0
|
|
20250106,151900,37784763080,18900,18910,18910,18890,4945
|
|
20250106,151800,37691325130,18900,18900,18910,18890,5249
|
|
20250106,151700,37592116990,18900,18900,18900,18890,2307
|
|
20250106,151600,37548519140,18890,18890,18900,18880,1157
|
|
20250106,151500,37526664720,18890,18900,18900,18880,3293
|
|
20250106,151400,37464447360,18890,18900,18900,18880,3857
|
|
20250106,151300,37391574640,18890,18900,18900,18890,3020
|
|
20250106,151200,37334502030,18890,18920,18930,18890,8315
|
|
20250106,151100,37177197040,18920,18920,18930,18920,1979
|
|
20250106,151000,37139735490,18920,18920,18930,18900,2934
|
|
20250106,150900,37084230790,18910,18930,18930,18910,3554
|
|
20250106,150800,37016969740,18920,18930,18940,18920,9190
|
|
20250106,150700,36843014830,18920,18900,18920,18890,8536
|
|
20250106,150600,36681548480,18900,18900,18910,18870,3851
|
|
20250106,150500,36608782600,18900,18900,18900,18890,2622
|
|
20250106,150400,36559236120,18880,18900,18910,18880,2584
|
|
20250106,150300,36510403200,18900,18890,18900,18870,4208
|
|
20250106,150200,36430931100,18900,18890,18910,18880,2731
|
|
20250106,150100,36379338450,18890,18930,18930,18880,6395
|
|
20250106,150000,36258450320,18920,18930,18930,18900,1835
|
|
20250106,145900,36223733180,18930,18910,18930,18900,3069
|
|
20250106,145800,36165663950,18910,18900,18910,18890,2725
|
|
20250106,145700,36114163770,18890,18890,18900,18870,2979
|
|
20250106,145600,36057880280,18880,18920,18920,18860,10093
|
|
20250106,145500,35867239270,18920,18920,18930,18900,4731
|
|
20250106,145400,35777766070,18930,18930,18950,18920,5396
|
|
20250106,145300,35675608320,18930,18950,18950,18930,4279
|
|
20250106,145200,35594537080,18950,18950,18950,18930,2033
|
|
20250106,145100,35556016740,18950,18950,18950,18920,2918
|
|
20250106,145000,35500739600,18950,18930,18950,18910,4209
|
|
20250106,144900,35421034640,18940,18940,18950,18920,6160
|
|
20250106,144800,35304350360,18950,18950,18950,18930,3643
|
|
20250106,144700,35235328360,18940,18940,18950,18930,3651
|
|
20250106,144600,35166145200,18940,18940,18950,18930,3194
|
|
20250106,144500,35105637850,18940,18940,18950,18920,4317
|
|
20250106,144400,35023881530,18920,18940,18950,18920,3353
|
|
20250106,144300,34960390940,18930,18940,18950,18910,4204
|
|
20250106,144200,34880801300,18940,18950,18950,18910,4438
|
|
20250106,144100,34796740950,18950,18940,18950,18930,8301
|
|
20250106,144000,34639507210,18940,18940,18940,18920,4372
|
|
20250106,143900,34556704670,18930,18920,18930,18910,3529
|
|
20250106,143800,34489903290,18920,18920,18930,18910,4156
|
|
20250106,143700,34411260790,18910,18900,18920,18890,4119
|
|
20250106,143600,34333362950,18900,18910,18910,18890,2990
|
|
20250106,143500,34276853140,18900,18910,18920,18890,4514
|
|
20250106,143400,34191517940,18910,18920,18920,18900,4981
|
|
20250106,143300,34097318890,18920,18910,18920,18900,2391
|
|
20250106,143200,34052097870,18900,18910,18920,18900,2348
|
|
20250106,143100,34007696380,18910,18900,18910,18900,2212
|
|
20250106,143000,33965877420,18900,18910,18920,18890,5352
|
|
20250106,142900,33864706790,18920,18910,18920,18900,5061
|
|
20250106,142800,33768999490,18910,18920,18920,18900,2214
|
|
20250106,142700,33727123940,18920,18900,18920,18900,2444
|
|
20250106,142600,33680907650,18900,18920,18920,18900,2168
|
|
20250106,142500,33639908850,18920,18920,18930,18910,4410
|
|
20250106,142400,33556442940,18920,18930,18930,18920,2679
|
|
20250106,142300,33505740340,18920,18910,18930,18910,2181
|
|
20250106,142200,33464474860,18930,18900,18930,18890,2324
|
|
20250106,142100,33420530980,18910,18910,18910,18900,3398
|
|
20250106,142000,33356279630,18930,18920,18930,18900,3062
|
|
20250106,141900,33298344530,18920,18900,18930,18900,2582
|
|
20250106,141800,33249495180,18890,18910,18930,18890,6136
|
|
20250106,141700,33133452800,18910,18930,18930,18900,4264
|
|
20250106,141600,33052785590,18920,18930,18930,18920,2071
|
|
20250106,141500,33013582620,18920,18920,18930,18910,3225
|
|
20250106,141400,32952558810,18920,18920,18940,18910,4482
|
|
20250106,141300,32867713130,18940,18910,18940,18900,5324
|
|
20250106,141200,32766990960,18910,18930,18940,18910,2507
|
|
20250106,141100,32719550220,18930,18910,18930,18910,2046
|
|
20250106,141000,32680822800,18910,18930,18940,18900,3158
|
|
20250106,140900,32621033000,18930,18930,18940,18920,1633
|
|
20250106,140800,32590114650,18930,18920,18930,18910,4766
|
|
20250106,140700,32499922830,18920,18900,18920,18890,4286
|
|
20250106,140600,32418879360,18900,18890,18910,18880,2919
|
|
20250106,140500,32363719700,18890,18920,18920,18870,5723
|
|
20250106,140400,32255577800,18910,18920,18930,18900,3506
|
|
20250106,140300,32189257680,18920,18920,18930,18910,2482
|
|
20250106,140200,32142296180,18930,18920,18940,18910,5051
|
|
20250106,140100,32046685110,18920,18930,18930,18920,4551
|
|
20250106,140000,31960535040,18930,18920,18930,18910,1739
|
|
20250106,135900,31927635630,18920,18900,18920,18900,978
|
|
20250106,135800,31909142560,18890,18910,18910,18880,7289
|
|
20250106,135700,31771412770,18910,18920,18920,18900,2136
|
|
20250106,135600,31731011260,18910,18900,18920,18890,8406
|
|
20250106,135500,31572093960,18900,18890,18900,18890,4648
|
|
20250106,135400,31484258020,18890,18900,18900,18890,2215
|
|
20250106,135300,31442399000,18890,18900,18900,18890,4878
|
|
20250106,135200,31350219960,18900,18900,18900,18890,2655
|
|
20250106,135100,31300042780,18890,18900,18900,18890,4613
|
|
20250106,135000,31212862580,18890,18890,18900,18890,5043
|
|
20250106,134900,31117559080,18890,18880,18900,18880,2498
|
|
20250106,134800,31070375600,18900,18900,18900,18880,3165
|
|
20250106,134700,31010584500,18890,18890,18900,18880,3069
|
|
20250106,134600,30952609830,18890,18880,18890,18880,3685
|
|
20250106,134500,30883003220,18880,18920,18920,18870,7095
|
|
20250106,134400,30748926130,18920,18910,18920,18900,2594
|
|
20250106,134300,30699878280,18910,18910,18920,18900,2002
|
|
20250106,134200,30662017420,18910,18890,18910,18890,2305
|
|
20250106,134100,30618439460,18890,18890,18910,18870,2311
|
|
20250106,134000,30574784780,18890,18930,18930,18880,4554
|
|
20250106,133900,30488663540,18930,18920,18930,18890,2509
|
|
20250106,133800,30441216250,18920,18950,18950,18910,4606
|
|
20250106,133700,30354019080,18940,18950,18960,18940,3109
|
|
20250106,133600,30295103080,18950,18920,18950,18910,3232
|
|
20250106,133500,30233925970,18920,18900,18920,18890,3228
|
|
20250106,133400,30172886600,18890,18880,18900,18880,3053
|
|
20250106,133300,30115208270,18870,18870,18880,18850,4103
|
|
20250106,133200,30037786230,18870,18900,18900,18850,5213
|
|
20250106,133100,29939382690,18900,18910,18910,18890,3495
|
|
20250106,133000,29873323730,18900,18910,18920,18890,1910
|
|
20250106,132900,29837205810,18920,18900,18920,18870,13059
|
|
20250106,132800,29590536500,18900,18930,18930,18900,4758
|
|
20250106,132700,29500521730,18930,18940,18940,18920,2183
|
|
20250106,132600,29459196700,18930,18930,18950,18920,3511
|
|
20250106,132500,29392715200,18930,18950,18960,18930,6962
|
|
20250106,132400,29260815190,18960,18980,18980,18960,4739
|
|
20250106,132300,29170907430,18980,18960,18980,18960,1920
|
|
20250106,132200,29134472360,18960,18960,18970,18960,1705
|
|
20250106,132100,29102129730,18970,18960,18980,18950,4180
|
|
20250106,132000,29022846680,18960,18970,18980,18950,3240
|
|
20250106,131900,28961393060,18970,18970,18980,18970,3215
|
|
20250106,131800,28900386860,18980,18970,18980,18960,3743
|
|
20250106,131700,28829354940,18960,18980,18980,18960,2106
|
|
20250106,131600,28789402040,18980,18960,18980,18950,1263
|
|
20250106,131500,28765450670,18950,18970,18980,18950,3503
|
|
20250106,131400,28698996260,18980,18960,18980,18960,2943
|
|
20250106,131300,28643168440,18960,18970,18980,18960,5929
|
|
20250106,131200,28530684890,18980,18990,18990,18970,4132
|
|
20250106,131100,28452248600,18990,18970,18990,18970,1684
|
|
20250106,131000,28420280980,18990,18990,18990,18970,2571
|
|
20250106,130900,28371474340,18990,18990,18990,18980,2774
|
|
20250106,130800,28318799680,18990,18990,18990,18980,5418
|
|
20250106,130700,28215916100,18990,18990,18990,18980,4109
|
|
20250106,130600,28137891890,18980,18990,19000,18980,2016
|
|
20250106,130500,28099617310,18990,18990,19000,18980,11993
|
|
20250106,130400,27871860710,18990,19000,19000,18990,4065
|
|
20250106,130300,27794641220,19000,18990,19000,18990,4614
|
|
20250106,130200,27706976520,19000,18990,19000,18990,4030
|
|
20250106,130100,27630413340,19000,19000,19000,18990,3405
|
|
20250106,130000,27565727350,19000,18990,19000,18980,12915
|
|
20250106,125900,27320465870,18980,18980,18990,18970,6130
|
|
20250106,125800,27204102630,18980,18990,18990,18970,3884
|
|
20250106,125700,27130368800,18990,18980,18990,18970,4033
|
|
20250106,125600,27053795150,18970,18990,18990,18970,2144
|
|
20250106,125500,27013097100,18980,18990,18990,18980,3187
|
|
20250106,125400,26952593010,18980,18980,18990,18980,2910
|
|
20250106,125300,26897340100,18990,18990,18990,18980,3696
|
|
20250106,125200,26827157440,18980,18980,18990,18970,3074
|
|
20250106,125100,26768797720,18980,18980,18980,18970,4729
|
|
20250106,125000,26679052820,18970,18980,18980,18970,3030
|
|
20250106,124900,26621544590,18980,18980,18980,18970,2541
|
|
20250106,124800,26573321950,18970,18980,18980,18970,3940
|
|
20250106,124700,26498557010,18970,18980,18980,18970,8490
|
|
20250106,124600,26337422800,18970,18980,18980,18970,3898
|
|
20250106,124500,26263441640,18970,18960,18980,18960,4569
|
|
20250106,124400,26176777070,18970,18960,18970,18950,878
|
|
20250106,124300,26160125460,18960,18960,18970,18950,1596
|
|
20250106,124200,26129865070,18970,18970,18970,18960,3328
|
|
20250106,124100,26066744660,18960,18970,18970,18960,5041
|
|
20250106,124000,25971123210,18960,18970,18970,18960,2635
|
|
20250106,123900,25921145960,18970,18970,18970,18960,3673
|
|
20250106,123800,25851489690,18970,18960,18970,18960,2702
|
|
20250106,123700,25800247490,18970,18960,18970,18960,6264
|
|
20250106,123600,25681456640,18960,18960,18960,18950,8639
|
|
20250106,123500,25517666250,18960,18940,18960,18940,16167
|
|
20250106,123400,25211303070,18940,18950,18950,18940,3440
|
|
20250106,123300,25146116100,18950,18940,18950,18920,3097
|
|
20250106,123200,25087460250,18940,18940,18940,18930,1523
|
|
20250106,123100,25058615770,18940,18950,18950,18930,3959
|
|
20250106,123000,24983609240,18950,18950,18950,18940,3462
|
|
20250106,122900,24918004510,18950,18950,18950,18940,3480
|
|
20250106,122800,24852060770,18940,18950,18950,18940,4810
|
|
20250106,122700,24760936900,18940,18950,18950,18940,7289
|
|
20250106,122600,24622817790,18950,18930,18950,18930,3151
|
|
20250106,122500,24563137170,18930,18940,18940,18930,2615
|
|
20250106,122400,24513615000,18940,18940,18940,18930,5478
|
|
20250106,122300,24409872990,18930,18930,18940,18930,2001
|
|
20250106,122200,24371976810,18940,18940,18940,18930,1518
|
|
20250106,122100,24343227550,18930,18940,18940,18930,1914
|
|
20250106,122000,24306978860,18930,18940,18940,18930,1886
|
|
20250106,121900,24271267560,18920,18930,18940,18920,6629
|
|
20250106,121800,24145752640,18930,18940,18940,18930,3367
|
|
20250106,121700,24081982640,18940,18940,18940,18930,2937
|
|
20250106,121600,24026371270,18930,18940,18940,18930,3291
|
|
20250106,121500,23964045120,18940,18930,18940,18920,4585
|
|
20250106,121400,23877244220,18930,18930,18930,18920,4161
|
|
20250106,121300,23798481700,18920,18920,18930,18920,2188
|
|
20250106,121200,23757064310,18920,18920,18930,18910,4007
|
|
20250106,121100,23681241360,18910,18920,18920,18910,1428
|
|
20250106,121000,23654223850,18920,18910,18920,18910,2673
|
|
20250106,120900,23603656730,18920,18900,18920,18900,731
|
|
20250106,120800,23589827730,18900,18900,18910,18890,3708
|
|
20250106,120700,23519728870,18890,18900,18920,18890,6837
|
|
20250106,120600,23390484090,18910,18900,18910,18900,960
|
|
20250106,120500,23372332560,18900,18910,18910,18900,2177
|
|
20250106,120400,23331166200,18910,18910,18910,18900,1259
|
|
20250106,120300,23307360850,18910,18900,18920,18900,3737
|
|
20250106,120200,23236694770,18900,18920,18930,18900,3139
|
|
20250106,120100,23177316220,18920,18920,18930,18910,4217
|
|
20250106,120000,23097525050,18920,18930,18930,18920,3945
|
|
20250106,115900,23022859750,18920,18930,18930,18920,1329
|
|
20250106,115800,22997705160,18920,18920,18930,18920,1448
|
|
20250106,115700,22970295230,18920,18920,18930,18910,3561
|
|
20250106,115600,22902926490,18920,18930,18930,18920,2836
|
|
20250106,115500,22849263910,18920,18920,18930,18910,2348
|
|
20250106,115400,22804833630,18920,18910,18920,18910,2906
|
|
20250106,115300,22749852860,18920,18910,18920,18910,792
|
|
20250106,115200,22734868590,18910,18920,18920,18900,3313
|
|
20250106,115100,22672201000,18910,18900,18920,18900,2093
|
|
20250106,115000,22632628120,18900,18910,18920,18900,4406
|
|
20250106,114900,22549323720,18910,18920,18930,18910,2746
|
|
20250106,114800,22497362560,18910,18920,18920,18910,878
|
|
20250106,114700,22480754380,18910,18910,18930,18910,4817
|
|
20250106,114600,22389620210,18910,18900,18920,18900,1914
|
|
20250106,114500,22353412830,18900,18910,18920,18900,1835
|
|
20250106,114400,22318706910,18910,18920,18930,18910,1541
|
|
20250106,114300,22289552410,18920,18920,18920,18910,2061
|
|
20250106,114200,22250562010,18920,18920,18930,18910,2280
|
|
20250106,114100,22207426410,18920,18910,18930,18900,4193
|
|
20250106,114000,22128102110,18900,18920,18920,18900,2895
|
|
20250106,113900,22073352180,18910,18910,18920,18910,1634
|
|
20250106,113800,22042442670,18920,18910,18920,18900,2427
|
|
20250106,113700,21996542250,18900,18900,18910,18890,937
|
|
20250106,113600,21978826160,18910,18890,18910,18880,4873
|
|
20250106,113500,21886737190,18890,18910,18910,18880,2302
|
|
20250106,113400,21843231500,18910,18910,18920,18890,4887
|
|
20250106,113300,21750824680,18920,18920,18920,18910,2018
|
|
20250106,113200,21712645460,18910,18920,18920,18910,2190
|
|
20250106,113100,21671214880,18920,18910,18920,18900,5195
|
|
20250106,113000,21572976510,18910,18900,18910,18890,7152
|
|
20250106,112900,21437766420,18900,18890,18900,18890,3246
|
|
20250106,112800,21376429580,18890,18880,18900,18870,2519
|
|
20250106,112700,21328855100,18880,18880,18890,18870,2408
|
|
20250106,112600,21283387680,18880,18850,18880,18850,1016
|
|
20250106,112500,21264223050,18860,18860,18870,18820,15774
|
|
20250106,112400,20967033720,18860,18880,18880,18840,3609
|
|
20250106,112300,20898967280,18870,18890,18900,18870,4091
|
|
20250106,112200,20821699130,18890,18890,18910,18890,4234
|
|
20250106,112100,20741681860,18890,18900,18900,18890,285
|
|
20250106,112000,20736295730,18890,18900,18910,18880,4056
|
|
20250106,111900,20659658890,18900,18890,18900,18880,3144
|
|
20250106,111800,20600254910,18900,18870,18900,18870,3747
|
|
20250106,111700,20529482510,18880,18860,18880,18840,1590
|
|
20250106,111600,20499493780,18880,18940,18940,18790,18865
|
|
20250106,111500,20143859880,18930,18940,18940,18930,3917
|
|
20250106,111400,20069682080,18950,18930,18950,18930,11971
|
|
20250106,111300,19842952870,18930,18930,18940,18930,8197
|
|
20250106,111200,19687771140,18930,18930,18930,18920,3505
|
|
20250106,111100,19621429680,18930,18930,18930,18920,4700
|
|
20250106,111000,19532480450,18930,18910,18930,18910,5387
|
|
20250106,110900,19430546820,18910,18910,18920,18910,6651
|
|
20250106,110800,19304721050,18910,18920,18920,18900,2563
|
|
20250106,110700,19256236880,18910,18920,18920,18890,13119
|
|
20250106,110600,19008244810,18910,18890,18920,18890,6249
|
|
20250106,110500,18890096570,18890,18900,18900,18890,5552
|
|
20250106,110400,18785189390,18890,18920,18920,18890,5796
|
|
20250106,110300,18675619560,18910,18910,18920,18910,5428
|
|
20250106,110200,18572928600,18920,18910,18920,18910,2046
|
|
20250106,110100,18534230320,18910,18920,18920,18910,7684
|
|
20250106,110000,18388882060,18910,18920,18930,18910,2942
|
|
20250106,105900,18333221790,18920,18910,18930,18910,6782
|
|
20250106,105800,18204921620,18920,18910,18920,18890,5915
|
|
20250106,105700,18093072140,18900,18910,18920,18900,5183
|
|
20250106,105600,17995057290,18920,18890,18920,18880,56068
|
|
20250106,105500,16935488790,18890,18880,18890,18870,11420
|
|
20250106,105400,16719854130,18880,18870,18880,18870,4957
|
|
20250106,105300,16626283020,18880,18880,18880,18870,4091
|
|
20250106,105200,16549046720,18880,18870,18880,18860,10174
|
|
20250106,105100,16357014830,18870,18860,18870,18850,2954
|
|
20250106,105000,16301295500,18860,18880,18880,18850,4561
|
|
20250106,104900,16215226980,18870,18880,18880,18870,1198
|
|
20250106,104800,16192609720,18880,18880,18880,18860,7211
|
|
20250106,104700,16056496550,18880,18870,18880,18860,10441
|
|
20250106,104600,15859438630,18870,18850,18870,18850,11293
|
|
20250106,104500,15646428200,18850,18850,18860,18840,18392
|
|
20250106,104400,15299737260,18840,18840,18840,18830,5035
|
|
20250106,104300,15204895350,18840,18850,18850,18830,1158
|
|
20250106,104200,15183081300,18840,18820,18850,18800,10871
|
|
20250106,104100,14978404420,18820,18830,18840,18810,3018
|
|
20250106,104000,14921583220,18840,18850,18850,18830,3509
|
|
20250106,103900,14855464160,18850,18840,18850,18840,7627
|
|
20250106,103800,14711703410,18840,18830,18850,18830,4695
|
|
20250106,103700,14623249770,18840,18800,18850,18800,18741
|
|
20250106,103600,14270352970,18800,18830,18830,18790,5705
|
|
20250106,103500,14163037890,18820,18820,18830,18810,3501
|
|
20250106,103400,14097143030,18820,18820,18840,18820,4491
|
|
20250106,103300,14012556530,18830,18850,18850,18820,16685
|
|
20250106,103200,13698217220,18850,18840,18860,18840,20695
|
|
20250106,103100,13308113250,18840,18840,18850,18830,9485
|
|
20250106,103000,13129410780,18840,18780,18840,18780,84079
|
|
20250106,102900,11548164440,18780,18790,18800,18780,11174
|
|
20250106,102800,11338182620,18790,18770,18790,18770,3040
|
|
20250106,102700,11281086320,18780,18770,18790,18770,3525
|
|
20250106,102600,11214875150,18780,18780,18800,18770,4409
|
|
20250106,102500,11132043930,18790,18790,18800,18770,9253
|
|
20250106,102400,10958233540,18800,18750,18800,18750,23058
|
|
20250106,102300,10525089970,18750,18770,18780,18750,4435
|
|
20250106,102200,10441868740,18760,18770,18770,18750,4767
|
|
20250106,102100,10352433580,18770,18750,18770,18740,5764
|
|
20250106,102000,10244294590,18750,18750,18760,18740,4655
|
|
20250106,101900,10157011600,18750,18770,18770,18740,3521
|
|
20250106,101800,10090984750,18780,18750,18790,18740,20723
|
|
20250106,101700,9701946020,18750,18760,18770,18750,3736
|
|
20250106,101600,9631871210,18760,18760,18780,18760,9418
|
|
20250106,101500,9455101110,18770,18710,18770,18700,32250
|
|
20250106,101400,8850555060,18700,18690,18710,18690,8731
|
|
20250106,101300,8687280150,18690,18690,18700,18690,4910
|
|
20250106,101200,8595492280,18700,18690,18710,18680,3985
|
|
20250106,101100,8520985990,18690,18690,18740,18680,38069
|
|
20250106,101000,7808828530,18690,18690,18690,18680,6078
|
|
20250106,100900,7695243580,18690,18660,18700,18660,8086
|
|
20250106,100800,7544180450,18660,18640,18670,18630,7788
|
|
20250106,100700,7398857590,18640,18590,18650,18590,10218
|
|
20250106,100600,7208686200,18590,18590,18610,18590,5001
|
|
20250106,100500,7115674400,18590,18570,18620,18560,13994
|
|
20250106,100400,6855476970,18570,18680,18700,18570,17380
|
|
20250106,100300,6530919660,18680,18570,18690,18560,39378
|
|
20250106,100200,5797766240,18570,18430,18580,18430,57323
|
|
20250106,100100,4737539680,18420,18400,18430,18390,9217
|
|
20250106,100000,4567912500,18400,18330,18400,18330,6390
|
|
20250106,095900,4450527000,18360,18320,18360,18320,4163
|
|
20250106,095800,4374177180,18320,18280,18320,18270,5073
|
|
20250106,095700,4281348570,18270,18280,18280,18270,144
|
|
20250106,095600,4278717520,18280,18270,18280,18270,593
|
|
20250106,095500,4267881360,18270,18270,18280,18270,160
|
|
20250106,095400,4264958120,18270,18260,18270,18260,520
|
|
20250106,095300,4255461370,18260,18250,18260,18250,954
|
|
20250106,095200,4238044410,18260,18260,18270,18250,790
|
|
20250106,095100,4223622260,18250,18270,18270,18250,4235
|
|
20250106,095000,4146284680,18280,18280,18290,18270,604
|
|
20250106,094900,4135243700,18270,18290,18290,18270,2853
|
|
20250106,094800,4083090730,18290,18310,18320,18290,16002
|
|
20250106,094700,3790257360,18320,18320,18320,18300,602
|
|
20250106,094600,3779234100,18320,18310,18330,18310,1265
|
|
20250106,094500,3756068120,18320,18340,18340,18320,1964
|
|
20250106,094400,3720081540,18330,18340,18350,18330,497
|
|
20250106,094300,3710965020,18330,18340,18350,18330,441
|
|
20250106,094200,3702877280,18340,18330,18350,18310,1126
|
|
20250106,094100,3682234350,18350,18350,18350,18330,1989
|
|
20250106,094000,3645762290,18350,18320,18350,18320,970
|
|
20250106,093900,3627981280,18330,18300,18330,18290,3125
|
|
20250106,093800,3570778330,18280,18290,18300,18270,1769
|
|
20250106,093700,3538436020,18320,18310,18320,18270,3628
|
|
20250106,093600,3472048730,18320,18320,18360,18310,1209
|
|
20250106,093500,3449903840,18320,18340,18350,18310,3598
|
|
20250106,093400,3383972790,18360,18340,18360,18340,756
|
|
20250106,093300,3370102270,18350,18360,18370,18340,1770
|
|
20250106,093200,3337616680,18360,18330,18360,18330,1864
|
|
20250106,093100,3303412170,18360,18330,18360,18330,661
|
|
20250106,093000,3291284370,18330,18330,18350,18320,2949
|
|
20250106,092900,3237224290,18340,18340,18340,18300,4041
|
|
20250106,092800,3163151810,18340,18350,18370,18340,2273
|
|
20250106,092700,3121445090,18360,18390,18390,18360,3893
|
|
20250106,092600,3049920840,18400,18390,18400,18380,4297
|
|
20250106,092500,2970870200,18390,18370,18400,18370,6161
|
|
20250106,092400,2857616760,18360,18340,18370,18340,5132
|
|
20250106,092300,2763388560,18350,18340,18350,18330,2568
|
|
20250106,092200,2716282190,18340,18300,18350,18300,5241
|
|
20250106,092100,2620229390,18310,18310,18310,18300,3189
|
|
20250106,092000,2561861430,18300,18290,18310,18280,4295
|
|
20250106,091900,2483299310,18300,18270,18300,18270,2867
|
|
20250106,091800,2430870150,18270,18240,18280,18240,1818
|
|
20250106,091700,2397668040,18250,18240,18250,18230,1305
|
|
20250106,091600,2373864530,18240,18210,18240,18210,3166
|
|
20250106,091500,2316181850,18220,18220,18220,18210,2202
|
|
20250106,091400,2276082270,18220,18220,18220,18210,4424
|
|
20250106,091300,2195500740,18220,18240,18250,18210,9386
|
|
20250106,091200,2024388000,18250,18290,18300,18240,3479
|
|
20250106,091100,1960831040,18300,18250,18300,18240,5198
|
|
20250106,091000,1865856050,18250,18250,18250,18240,1281
|
|
20250106,090900,1842480200,18250,18270,18270,18240,1022
|
|
20250106,090800,1823823410,18270,18260,18270,18240,1674
|
|
20250106,090700,1793267080,18250,18230,18250,18220,3559
|
|
20250106,090600,1728375680,18220,18220,18260,18220,11542
|
|
20250106,090500,1518027200,18220,18250,18250,18210,8958
|
|
20250106,090400,1354771710,18250,18260,18270,18240,4808
|
|
20250106,090300,1267029750,18270,18280,18290,18240,11200
|
|
20250106,090200,1062425400,18300,18310,18330,18280,10677
|
|
20250106,090100,866995190,18300,18320,18450,18290,21220
|
|
20250106,090000,478103670,18310,18500,18500,18300,25580
|