599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185600,20836807120,18870,18870,18870,18870,81839
|
|
20250107,185500,20836807120,18870,18870,18870,18870,0
|
|
20250107,185400,20836807120,18870,18870,18870,18870,0
|
|
20250107,185300,20836807120,18870,18870,18870,18870,0
|
|
20250107,185200,20836807120,18870,18870,18870,18870,0
|
|
20250107,185100,20836807120,18870,18870,18870,18870,0
|
|
20250107,185000,20836807120,18870,18870,18870,18870,0
|
|
20250107,184900,20836807120,18870,18870,18870,18870,0
|
|
20250107,184800,20836807120,18870,18870,18870,18870,0
|
|
20250107,184700,20836807120,18870,18870,18870,18870,0
|
|
20250107,184600,20836807120,18870,18870,18870,18870,0
|
|
20250107,184500,20836807120,18870,18870,18870,18870,0
|
|
20250107,184400,20836807120,18870,18870,18870,18870,0
|
|
20250107,184300,20836807120,18870,18870,18870,18870,0
|
|
20250107,184200,20836807120,18870,18870,18870,18870,0
|
|
20250107,184100,20836807120,18870,18870,18870,18870,0
|
|
20250107,184000,20836807120,18870,18870,18870,18870,0
|
|
20250107,183900,20836807120,18870,18870,18870,18870,0
|
|
20250107,183800,20836807120,18870,18870,18870,18870,0
|
|
20250107,183700,20836807120,18870,18870,18870,18870,0
|
|
20250107,183600,20836807120,18870,18870,18870,18870,0
|
|
20250107,183500,20836807120,18870,18870,18870,18870,0
|
|
20250107,183400,20836807120,18870,18870,18870,18870,0
|
|
20250107,183300,20836807120,18870,18870,18870,18870,0
|
|
20250107,183200,20836807120,18870,18870,18870,18870,0
|
|
20250107,183100,20836807120,18870,18870,18870,18870,0
|
|
20250107,183000,20836807120,18870,18870,18870,18870,0
|
|
20250107,182900,20836807120,18870,18870,18870,18870,0
|
|
20250107,182800,20836807120,18870,18870,18870,18870,0
|
|
20250107,182700,20836807120,18870,18870,18870,18870,0
|
|
20250107,182600,20836807120,18870,18870,18870,18870,81839
|
|
20250107,182500,20836807120,18870,18870,18870,18870,0
|
|
20250107,182400,20836807120,18870,18870,18870,18870,0
|
|
20250107,182300,20836807120,18870,18870,18870,18870,0
|
|
20250107,182200,20836807120,18870,18870,18870,18870,0
|
|
20250107,182100,20836807120,18870,18870,18870,18870,0
|
|
20250107,182000,20836807120,18870,18870,18870,18870,0
|
|
20250107,181900,20836807120,18870,18870,18870,18870,0
|
|
20250107,181800,20836807120,18870,18870,18870,18870,0
|
|
20250107,181700,20836807120,18870,18870,18870,18870,0
|
|
20250107,181600,20836807120,18870,18870,18870,18870,0
|
|
20250107,181500,20836807120,18870,18870,18870,18870,0
|
|
20250107,181400,20836807120,18870,18870,18870,18870,0
|
|
20250107,181300,20836807120,18870,18870,18870,18870,0
|
|
20250107,181200,20836807120,18870,18870,18870,18870,0
|
|
20250107,181100,20836807120,18870,18870,18870,18870,0
|
|
20250107,181000,20836807120,18870,18870,18870,18870,0
|
|
20250107,180900,20836807120,18870,18870,18870,18870,0
|
|
20250107,180800,20836807120,18870,18870,18870,18870,0
|
|
20250107,180700,20836807120,18870,18870,18870,18870,0
|
|
20250107,180600,20836807120,18870,18870,18870,18870,0
|
|
20250107,180500,20836807120,18870,18870,18870,18870,0
|
|
20250107,180400,20836807120,18870,18870,18870,18870,0
|
|
20250107,180300,20836807120,18870,18870,18870,18870,0
|
|
20250107,180200,20836807120,18870,18870,18870,18870,0
|
|
20250107,180100,20836807120,18870,18870,18870,18870,0
|
|
20250107,180000,20836807120,18870,18870,18870,18870,0
|
|
20250107,175900,20836807120,18870,18870,18870,18870,0
|
|
20250107,175800,20836807120,18870,18870,18870,18870,0
|
|
20250107,175700,20836807120,18870,18870,18870,18870,0
|
|
20250107,175600,20836807120,18870,18870,18870,18870,81839
|
|
20250107,175500,20836807120,18870,18870,18870,18870,0
|
|
20250107,175400,20836807120,18870,18870,18870,18870,0
|
|
20250107,175300,20836807120,18870,18870,18870,18870,0
|
|
20250107,175200,20836807120,18870,18870,18870,18870,0
|
|
20250107,175100,20836807120,18870,18870,18870,18870,0
|
|
20250107,175000,20836807120,18870,18870,18870,18870,0
|
|
20250107,174900,20836807120,18870,18870,18870,18870,0
|
|
20250107,174800,20836807120,18870,18870,18870,18870,0
|
|
20250107,174700,20836807120,18870,18870,18870,18870,0
|
|
20250107,174600,20836807120,18870,18870,18870,18870,0
|
|
20250107,174500,20836807120,18870,18870,18870,18870,0
|
|
20250107,174400,20836807120,18870,18870,18870,18870,0
|
|
20250107,174300,20836807120,18870,18870,18870,18870,0
|
|
20250107,174200,20836807120,18870,18870,18870,18870,0
|
|
20250107,174100,20836807120,18870,18870,18870,18870,0
|
|
20250107,174000,20836807120,18870,18870,18870,18870,0
|
|
20250107,173900,20836807120,18870,18870,18870,18870,0
|
|
20250107,173800,20836807120,18870,18870,18870,18870,0
|
|
20250107,173700,20836807120,18870,18870,18870,18870,0
|
|
20250107,173600,20836807120,18870,18870,18870,18870,0
|
|
20250107,173500,20836807120,18870,18870,18870,18870,0
|
|
20250107,173400,20836807120,18870,18870,18870,18870,0
|
|
20250107,173300,20836807120,18870,18870,18870,18870,0
|
|
20250107,173200,20836807120,18870,18870,18870,18870,0
|
|
20250107,173100,20836807120,18870,18870,18870,18870,0
|
|
20250107,173000,20836807120,18870,18870,18870,18870,0
|
|
20250107,172900,20836807120,18870,18870,18870,18870,0
|
|
20250107,172800,20836807120,18870,18870,18870,18870,0
|
|
20250107,172700,20836807120,18870,18870,18870,18870,0
|
|
20250107,172600,20836807120,18870,18870,18870,18870,81839
|
|
20250107,172500,20836807120,18870,18870,18870,18870,0
|
|
20250107,172400,20836807120,18870,18870,18870,18870,0
|
|
20250107,172300,20836807120,18870,18870,18870,18870,0
|
|
20250107,172200,20836807120,18870,18870,18870,18870,0
|
|
20250107,172100,20836807120,18870,18870,18870,18870,0
|
|
20250107,172000,20836807120,18870,18870,18870,18870,0
|
|
20250107,171900,20836807120,18870,18870,18870,18870,0
|
|
20250107,171800,20836807120,18870,18870,18870,18870,0
|
|
20250107,171700,20836807120,18870,18870,18870,18870,0
|
|
20250107,171600,20836807120,18870,18870,18870,18870,0
|
|
20250107,171500,20836807120,18870,18870,18870,18870,0
|
|
20250107,171400,20836807120,18870,18870,18870,18870,0
|
|
20250107,171300,20836807120,18870,18870,18870,18870,0
|
|
20250107,171200,20836807120,18870,18870,18870,18870,0
|
|
20250107,171100,20836807120,18870,18870,18870,18870,0
|
|
20250107,171000,20836807120,18870,18870,18870,18870,0
|
|
20250107,170900,20836807120,18870,18870,18870,18870,0
|
|
20250107,170800,20836807120,18870,18870,18870,18870,0
|
|
20250107,170700,20836807120,18870,18870,18870,18870,0
|
|
20250107,170600,20836807120,18870,18870,18870,18870,0
|
|
20250107,170500,20836807120,18870,18870,18870,18870,0
|
|
20250107,170400,20836807120,18870,18870,18870,18870,0
|
|
20250107,170300,20836807120,18870,18870,18870,18870,0
|
|
20250107,170200,20836807120,18870,18870,18870,18870,0
|
|
20250107,170100,20836807120,18870,18870,18870,18870,0
|
|
20250107,170000,20836807120,18870,18870,18870,18870,0
|
|
20250107,165900,20836807120,18870,18870,18870,18870,0
|
|
20250107,165800,20836807120,18870,18870,18870,18870,0
|
|
20250107,165700,20836807120,18870,18870,18870,18870,0
|
|
20250107,165600,20836807120,18870,18870,18870,18870,81839
|
|
20250107,165500,20836807120,18870,18870,18870,18870,0
|
|
20250107,165400,20836807120,18870,18870,18870,18870,0
|
|
20250107,165300,20836807120,18870,18870,18870,18870,0
|
|
20250107,165200,20836807120,18870,18870,18870,18870,0
|
|
20250107,165100,20836807120,18870,18870,18870,18870,0
|
|
20250107,165000,20836807120,18870,18870,18870,18870,0
|
|
20250107,164900,20836807120,18870,18870,18870,18870,0
|
|
20250107,164800,20836807120,18870,18870,18870,18870,0
|
|
20250107,164700,20836807120,18870,18870,18870,18870,0
|
|
20250107,164600,20836807120,18870,18870,18870,18870,0
|
|
20250107,164500,20836807120,18870,18870,18870,18870,0
|
|
20250107,164400,20836807120,18870,18870,18870,18870,0
|
|
20250107,164300,20836807120,18870,18870,18870,18870,0
|
|
20250107,164200,20836807120,18870,18870,18870,18870,0
|
|
20250107,164100,20836807120,18870,18870,18870,18870,0
|
|
20250107,164000,20836807120,18870,18870,18870,18870,0
|
|
20250107,163900,20836807120,18870,18870,18870,18870,0
|
|
20250107,163800,20836807120,18870,18870,18870,18870,0
|
|
20250107,163700,20836807120,18870,18870,18870,18870,0
|
|
20250107,163600,20836807120,18870,18870,18870,18870,0
|
|
20250107,163500,20836807120,18870,18870,18870,18870,0
|
|
20250107,163400,20836807120,18870,18870,18870,18870,0
|
|
20250107,163300,20836807120,18870,18870,18870,18870,0
|
|
20250107,163200,20836807120,18870,18870,18870,18870,0
|
|
20250107,163100,20836807120,18870,18870,18870,18870,0
|
|
20250107,163000,20836807120,18870,18870,18870,18870,0
|
|
20250107,162900,20836807120,18870,18870,18870,18870,0
|
|
20250107,162800,20836807120,18870,18870,18870,18870,0
|
|
20250107,162700,20836807120,18870,18870,18870,18870,0
|
|
20250107,162600,20836807120,18870,18870,18870,18870,81839
|
|
20250107,162500,20836807120,18870,18870,18870,18870,0
|
|
20250107,162400,20836807120,18870,18870,18870,18870,0
|
|
20250107,162300,20836807120,18870,18870,18870,18870,0
|
|
20250107,162200,20836807120,18870,18870,18870,18870,0
|
|
20250107,162100,20836807120,18870,18870,18870,18870,0
|
|
20250107,162000,20836807120,18870,18870,18870,18870,0
|
|
20250107,161900,20836807120,18870,18870,18870,18870,0
|
|
20250107,161800,20836807120,18870,18870,18870,18870,0
|
|
20250107,161700,20836807120,18870,18870,18870,18870,0
|
|
20250107,161600,20836807120,18870,18870,18870,18870,0
|
|
20250107,161500,20836807120,18870,18870,18870,18870,0
|
|
20250107,161400,20836807120,18870,18870,18870,18870,0
|
|
20250107,161300,20836807120,18870,18870,18870,18870,0
|
|
20250107,161200,20836807120,18870,18870,18870,18870,0
|
|
20250107,161100,20836807120,18870,18870,18870,18870,0
|
|
20250107,161000,20836807120,18870,18870,18870,18870,0
|
|
20250107,160900,20836807120,18870,18870,18870,18870,0
|
|
20250107,160800,20836807120,18870,18870,18870,18870,0
|
|
20250107,160700,20836807120,18870,18870,18870,18870,0
|
|
20250107,160600,20836807120,18870,18870,18870,18870,0
|
|
20250107,160500,20836807120,18870,18870,18870,18870,0
|
|
20250107,160400,20836807120,18870,18870,18870,18870,0
|
|
20250107,160300,20836807120,18870,18870,18870,18870,0
|
|
20250107,160200,20836807120,18870,18870,18870,18870,0
|
|
20250107,160100,20836807120,18870,18870,18870,18870,0
|
|
20250107,160000,20836807120,18870,18870,18870,18870,0
|
|
20250107,155900,20836807120,18870,18870,18870,18870,0
|
|
20250107,155800,20836807120,18870,18870,18870,18870,0
|
|
20250107,155700,20836807120,18870,18870,18870,18870,0
|
|
20250107,155600,20836807120,18870,18870,18870,18870,81839
|
|
20250107,155500,20836807120,18870,18870,18870,18870,0
|
|
20250107,155400,20836807120,18870,18870,18870,18870,0
|
|
20250107,155300,20836807120,18870,18870,18870,18870,0
|
|
20250107,155200,20836807120,18870,18870,18870,18870,0
|
|
20250107,155100,20836807120,18870,18870,18870,18870,0
|
|
20250107,155000,20836807120,18870,18870,18870,18870,0
|
|
20250107,154900,20836807120,18870,18870,18870,18870,0
|
|
20250107,154800,20836807120,18870,18870,18870,18870,0
|
|
20250107,154700,20836807120,18870,18870,18870,18870,0
|
|
20250107,154600,20836807120,18870,18870,18870,18870,0
|
|
20250107,154500,20836807120,18870,18870,18870,18870,0
|
|
20250107,154400,20836807120,18870,18870,18870,18870,0
|
|
20250107,154300,20836807120,18870,18870,18870,18870,0
|
|
20250107,154200,20836807120,18870,18870,18870,18870,0
|
|
20250107,154100,20836807120,18870,18870,18870,18870,0
|
|
20250107,154000,20836807120,18870,18870,18870,18870,0
|
|
20250107,153900,20836807120,18870,18870,18870,18870,0
|
|
20250107,153800,20836807120,18870,18870,18870,18870,0
|
|
20250107,153700,20836807120,18870,18870,18870,18870,0
|
|
20250107,153600,20836807120,18870,18870,18870,18870,0
|
|
20250107,153500,20836807120,18870,18870,18870,18870,0
|
|
20250107,153400,20836807120,18870,18870,18870,18870,0
|
|
20250107,153300,20836807120,18870,18870,18870,18870,0
|
|
20250107,153200,20836807120,18870,18870,18870,18870,0
|
|
20250107,153100,20836807120,18870,18870,18870,18870,0
|
|
20250107,153000,20836807120,18870,18870,18870,18870,81839
|
|
20250107,152900,19292505190,18880,18880,18880,18880,0
|
|
20250107,152800,19292505190,18880,18880,18880,18880,0
|
|
20250107,152700,19292505190,18880,18880,18880,18880,0
|
|
20250107,152600,19292505190,18880,18880,18880,18880,0
|
|
20250107,152500,19292505190,18880,18880,18880,18880,0
|
|
20250107,152400,19292505190,18880,18880,18880,18880,0
|
|
20250107,152300,19292505190,18880,18880,18880,18880,0
|
|
20250107,152200,19292505190,18880,18880,18880,18880,0
|
|
20250107,152100,19292505190,18880,18880,18880,18880,0
|
|
20250107,152000,19292505190,18880,18880,18880,18880,0
|
|
20250107,151900,19292505190,18880,18880,18890,18870,3685
|
|
20250107,151800,19222936460,18880,18890,18890,18870,2759
|
|
20250107,151700,19170844140,18880,18890,18900,18880,5802
|
|
20250107,151600,19061228550,18890,18870,18890,18870,7338
|
|
20250107,151500,18922706880,18880,18860,18880,18850,4448
|
|
20250107,151400,18838789240,18860,18840,18860,18840,9164
|
|
20250107,151300,18666036830,18840,18840,18850,18840,2600
|
|
20250107,151200,18617036150,18850,18850,18850,18830,6876
|
|
20250107,151100,18487479680,18840,18830,18850,18830,1846
|
|
20250107,151000,18452692250,18830,18840,18840,18830,1724
|
|
20250107,150900,18420213330,18840,18770,18840,18770,23578
|
|
20250107,150800,17976958230,18770,18770,18780,18770,2000
|
|
20250107,150700,17939407220,18780,18770,18790,18770,2553
|
|
20250107,150600,17891465260,18780,18770,18790,18770,4068
|
|
20250107,150500,17815056920,18780,18790,18790,18770,3279
|
|
20250107,150400,17753479500,18780,18780,18790,18780,1484
|
|
20250107,150300,17725602850,18790,18790,18790,18780,1727
|
|
20250107,150200,17693163060,18780,18790,18790,18780,1011
|
|
20250107,150100,17674170690,18790,18780,18790,18780,1525
|
|
20250107,150000,17645526980,18780,18790,18790,18780,1510
|
|
20250107,145900,17617163150,18780,18800,18800,18780,3437
|
|
20250107,145800,17552593360,18800,18800,18800,18790,3022
|
|
20250107,145700,17495801750,18800,18800,18800,18790,1691
|
|
20250107,145600,17464016470,18800,18800,18800,18790,2387
|
|
20250107,145500,17419146220,18800,18790,18800,18780,1927
|
|
20250107,145400,17382931220,18780,18790,18790,18780,1204
|
|
20250107,145300,17360309230,18790,18780,18790,18780,468
|
|
20250107,145200,17351517010,18790,18770,18790,18770,1157
|
|
20250107,145100,17329784350,18770,18790,18800,18770,3720
|
|
20250107,145000,17259921670,18790,18780,18800,18780,2108
|
|
20250107,144900,17220306490,18780,18800,18800,18780,2435
|
|
20250107,144800,17174553010,18790,18790,18800,18790,775
|
|
20250107,144700,17159987160,18780,18780,18800,18780,5653
|
|
20250107,144600,17053765480,18790,18790,18790,18780,3763
|
|
20250107,144500,16983059030,18790,18790,18790,18780,1926
|
|
20250107,144400,16946870650,18790,18760,18790,18760,6161
|
|
20250107,144300,16831202950,18760,18770,18770,18760,2000
|
|
20250107,144200,16793664700,18760,18760,18770,18760,1659
|
|
20250107,144100,16762525620,18760,18760,18760,18750,4771
|
|
20250107,144000,16673022680,18760,18760,18760,18750,676
|
|
20250107,143900,16660341150,18750,18750,18760,18740,1997
|
|
20250107,143800,16622897570,18750,18750,18750,18740,2924
|
|
20250107,143700,16568073330,18750,18750,18750,18740,873
|
|
20250107,143600,16551704900,18740,18750,18750,18740,1564
|
|
20250107,143500,16522380680,18750,18750,18750,18740,1681
|
|
20250107,143400,16490862630,18750,18750,18750,18740,931
|
|
20250107,143300,16473407220,18750,18740,18750,18730,3288
|
|
20250107,143200,16411789190,18730,18740,18740,18730,3055
|
|
20250107,143100,16354541570,18740,18740,18740,18730,473
|
|
20250107,143000,16345677880,18730,18720,18740,18720,1980
|
|
20250107,142900,16308595670,18730,18720,18730,18720,1034
|
|
20250107,142800,16289230710,18720,18720,18730,18720,632
|
|
20250107,142700,16277396800,18720,18730,18740,18720,1695
|
|
20250107,142600,16245658380,18730,18740,18740,18720,1179
|
|
20250107,142500,16223575310,18730,18740,18760,18730,5145
|
|
20250107,142400,16127148530,18740,18750,18750,18740,726
|
|
20250107,142300,16113538500,18740,18740,18750,18740,726
|
|
20250107,142200,16099930600,18750,18750,18760,18740,2391
|
|
20250107,142100,16055109040,18750,18740,18760,18740,602
|
|
20250107,142000,16043820600,18740,18750,18760,18740,2381
|
|
20250107,141900,15999175980,18760,18750,18760,18750,2155
|
|
20250107,141800,15958765230,18760,18760,18760,18750,3119
|
|
20250107,141700,15900268870,18750,18750,18760,18750,964
|
|
20250107,141600,15882187590,18760,18760,18760,18750,561
|
|
20250107,141500,15871666100,18750,18740,18760,18740,3351
|
|
20250107,141400,15808834800,18750,18750,18750,18740,759
|
|
20250107,141300,15794608270,18750,18750,18750,18740,1734
|
|
20250107,141200,15762109600,18750,18750,18750,18740,1209
|
|
20250107,141100,15739446000,18740,18740,18750,18740,494
|
|
20250107,141000,15730185880,18750,18760,18760,18740,4154
|
|
20250107,140900,15652299800,18760,18760,18760,18750,1446
|
|
20250107,140800,15625179690,18750,18760,18760,18750,2328
|
|
20250107,140700,15581524450,18750,18740,18760,18740,1585
|
|
20250107,140600,15551806340,18750,18730,18750,18730,1300
|
|
20250107,140500,15527436920,18750,18730,18750,18730,786
|
|
20250107,140400,15512709150,18730,18720,18750,18720,1310
|
|
20250107,140300,15488166650,18720,18720,18740,18720,850
|
|
20250107,140200,15472246360,18730,18720,18750,18720,1274
|
|
20250107,140100,15448386350,18720,18730,18730,18720,259
|
|
20250107,140000,15443537330,18720,18730,18740,18720,557
|
|
20250107,135900,15433107360,18740,18710,18740,18710,310
|
|
20250107,135800,15427302730,18720,18740,18750,18700,3238
|
|
20250107,135700,15366715000,18730,18720,18750,18700,4343
|
|
20250107,135600,15285444130,18720,18710,18720,18710,283
|
|
20250107,135500,15280146900,18720,18710,18730,18710,1203
|
|
20250107,135400,15257625750,18710,18710,18720,18710,767
|
|
20250107,135300,15243269730,18710,18710,18720,18700,1125
|
|
20250107,135200,15222220540,18720,18730,18730,18710,2107
|
|
20250107,135100,15182782200,18730,18710,18730,18710,614
|
|
20250107,135000,15171288270,18720,18720,18720,18710,1249
|
|
20250107,134900,15147916150,18720,18720,18720,18710,635
|
|
20250107,134800,15136031950,18720,18730,18730,18710,1691
|
|
20250107,134700,15104376540,18730,18730,18730,18720,425
|
|
20250107,134600,15096417670,18720,18720,18730,18710,1595
|
|
20250107,134500,15066563950,18710,18720,18720,18710,251
|
|
20250107,134400,15061866080,18710,18720,18720,18710,213
|
|
20250107,134300,15057879360,18720,18710,18720,18710,483
|
|
20250107,134200,15048840060,18720,18710,18720,18700,446
|
|
20250107,134100,15040494770,18710,18730,18730,18700,5528
|
|
20250107,134000,14937043790,18730,18730,18750,18720,1540
|
|
20250107,133900,14908200940,18730,18750,18750,18730,1589
|
|
20250107,133800,14878424910,18750,18760,18760,18740,4068
|
|
20250107,133700,14802156230,18760,18760,18760,18750,384
|
|
20250107,133600,14794952500,18750,18760,18760,18750,719
|
|
20250107,133500,14781467660,18750,18770,18770,18750,1291
|
|
20250107,133400,14757249430,18760,18770,18770,18760,1416
|
|
20250107,133300,14730682390,18770,18770,18770,18760,1745
|
|
20250107,133200,14697929300,18780,18770,18780,18760,4025
|
|
20250107,133100,14622365300,18770,18740,18770,18740,5433
|
|
20250107,133000,14520469650,18750,18750,18750,18740,104
|
|
20250107,132900,14518519710,18750,18730,18750,18730,2005
|
|
20250107,132800,14480953530,18730,18730,18740,18730,849
|
|
20250107,132700,14465045870,18730,18730,18740,18730,834
|
|
20250107,132600,14449423790,18740,18730,18750,18720,1482
|
|
20250107,132500,14421668850,18730,18740,18750,18730,2513
|
|
20250107,132400,14374575630,18740,18730,18740,18720,1191
|
|
20250107,132300,14352267790,18730,18730,18730,18720,589
|
|
20250107,132200,14341240170,18720,18720,18730,18710,1990
|
|
20250107,132100,14303986670,18720,18700,18720,18700,374
|
|
20250107,132000,14296989080,18710,18690,18710,18690,927
|
|
20250107,131900,14279652600,18700,18710,18710,18700,1582
|
|
20250107,131800,14250065550,18700,18700,18710,18700,1545
|
|
20250107,131700,14221171150,18710,18720,18720,18700,482
|
|
20250107,131600,14212152750,18720,18710,18720,18700,1656
|
|
20250107,131500,14181175610,18700,18710,18710,18700,701
|
|
20250107,131400,14168061890,18700,18710,18720,18700,1692
|
|
20250107,131300,14136406190,18720,18710,18720,18700,1384
|
|
20250107,131200,14110512610,18710,18710,18720,18700,180
|
|
20250107,131100,14107144810,18710,18700,18720,18690,5267
|
|
20250107,131000,14008629260,18700,18710,18710,18700,252
|
|
20250107,130900,14003915640,18710,18690,18710,18690,930
|
|
20250107,130800,13986528550,18690,18700,18700,18690,397
|
|
20250107,130700,13979107140,18690,18690,18700,18680,590
|
|
20250107,130600,13968079560,18690,18690,18690,18680,307
|
|
20250107,130500,13962342570,18680,18700,18700,18680,737
|
|
20250107,130400,13948570560,18700,18680,18700,18670,299
|
|
20250107,130300,13942982430,18670,18680,18690,18670,2848
|
|
20250107,130200,13889783560,18690,18690,18700,18680,1180
|
|
20250107,130100,13867729490,18700,18710,18710,18690,2321
|
|
20250107,130000,13824329420,18700,18710,18710,18700,497
|
|
20250107,125900,13815035070,18710,18710,18710,18700,1335
|
|
20250107,125800,13790063720,18720,18700,18720,18700,329
|
|
20250107,125700,13783907860,18710,18730,18730,18700,1238
|
|
20250107,125600,13760738220,18720,18730,18740,18720,767
|
|
20250107,125500,13746371390,18730,18720,18740,18720,2215
|
|
20250107,125400,13704885820,18730,18730,18730,18710,977
|
|
20250107,125300,13686591830,18720,18720,18730,18710,1716
|
|
20250107,125200,13654469700,18720,18720,18730,18710,491
|
|
20250107,125100,13645277690,18720,18720,18730,18720,584
|
|
20250107,125000,13634342540,18730,18730,18740,18720,1359
|
|
20250107,124900,13608889390,18730,18720,18730,18710,731
|
|
20250107,124800,13595202190,18730,18730,18740,18720,142
|
|
20250107,124700,13592542590,18720,18740,18740,18710,268
|
|
20250107,124600,13587522690,18700,18730,18740,18700,1161
|
|
20250107,124500,13565789720,18730,18700,18740,18700,872
|
|
20250107,124400,13549462670,18700,18710,18720,18670,16972
|
|
20250107,124300,13232197110,18710,18740,18740,18710,3345
|
|
20250107,124200,13169568030,18730,18740,18740,18730,290
|
|
20250107,124100,13164135970,18740,18730,18740,18730,211
|
|
20250107,124000,13160182490,18740,18740,18750,18730,450
|
|
20250107,123900,13151749630,18750,18750,18750,18730,986
|
|
20250107,123800,13133271290,18740,18740,18750,18730,2139
|
|
20250107,123700,13093186580,18740,18740,18740,18730,1203
|
|
20250107,123600,13070643050,18740,18740,18740,18730,883
|
|
20250107,123500,13054103760,18730,18740,18740,18720,2581
|
|
20250107,123400,13005770850,18740,18730,18740,18720,1811
|
|
20250107,123300,12971850040,18720,18710,18730,18710,1282
|
|
20250107,123200,12947850990,18720,18720,18720,18710,724
|
|
20250107,123100,12934304170,18720,18710,18720,18700,404
|
|
20250107,123000,12926746630,18720,18710,18720,18700,2780
|
|
20250107,122900,12874741350,18700,18710,18710,18700,363
|
|
20250107,122800,12867952560,18710,18700,18710,18700,656
|
|
20250107,122700,12855681860,18710,18700,18710,18700,513
|
|
20250107,122600,12846087690,18700,18700,18710,18690,736
|
|
20250107,122500,12832325380,18710,18710,18710,18700,723
|
|
20250107,122400,12818801570,18700,18700,18700,18690,515
|
|
20250107,122300,12809174280,18690,18680,18700,18680,408
|
|
20250107,122200,12801548250,18690,18700,18700,18680,2295
|
|
20250107,122100,12758664280,18700,18710,18720,18690,1235
|
|
20250107,122000,12735567750,18710,18690,18730,18680,1792
|
|
20250107,121900,12702058440,18690,18690,18700,18670,4640
|
|
20250107,121800,12615311590,18690,18690,18690,18670,3830
|
|
20250107,121700,12543778230,18690,18700,18710,18680,3865
|
|
20250107,121600,12471543690,18700,18710,18710,18700,3367
|
|
20250107,121500,12408572900,18710,18720,18730,18710,5646
|
|
20250107,121400,12302893160,18730,18720,18730,18720,1908
|
|
20250107,121300,12267172530,18720,18730,18740,18720,2304
|
|
20250107,121200,12224028350,18730,18740,18740,18730,412
|
|
20250107,121100,12216311180,18740,18730,18740,18730,170
|
|
20250107,121000,12213126110,18730,18740,18740,18720,2125
|
|
20250107,120900,12173324200,18740,18740,18740,18730,269
|
|
20250107,120800,12168284990,18740,18730,18740,18730,542
|
|
20250107,120700,12158132020,18740,18740,18740,18730,328
|
|
20250107,120600,12151987660,18730,18740,18740,18730,762
|
|
20250107,120500,12137708870,18740,18740,18750,18730,958
|
|
20250107,120400,12119756110,18740,18750,18750,18740,931
|
|
20250107,120300,12102308240,18750,18750,18750,18740,1357
|
|
20250107,120200,12076876980,18750,18750,18750,18740,512
|
|
20250107,120100,12067277090,18750,18760,18760,18740,980
|
|
20250107,120000,12048901720,18750,18780,18800,18750,2020
|
|
20250107,115900,12010994350,18770,18780,18780,18770,481
|
|
20250107,115800,12001962740,18780,18780,18780,18770,1417
|
|
20250107,115700,11975355650,18770,18770,18780,18760,640
|
|
20250107,115600,11963342870,18770,18750,18790,18750,412
|
|
20250107,115500,11955612630,18750,18730,18750,18720,1246
|
|
20250107,115400,11932272360,18730,18730,18730,18720,415
|
|
20250107,115300,11924500900,18720,18720,18730,18720,1049
|
|
20250107,115200,11904862980,18710,18740,18740,18710,4379
|
|
20250107,115100,11822885150,18740,18770,18770,18730,3822
|
|
20250107,115000,11751209170,18770,18770,18790,18760,1476
|
|
20250107,114900,11723501630,18770,18810,18820,18770,1683
|
|
20250107,114800,11691894090,18810,18820,18820,18810,330
|
|
20250107,114700,11685686100,18810,18770,18820,18770,6836
|
|
20250107,114600,11557328630,18770,18770,18770,18760,408
|
|
20250107,114500,11549672230,18770,18760,18770,18760,1547
|
|
20250107,114400,11520648340,18760,18770,18780,18750,1646
|
|
20250107,114300,11489756180,18780,18780,18780,18770,1252
|
|
20250107,114200,11466244170,18780,18770,18780,18770,348
|
|
20250107,114100,11459710010,18780,18770,18780,18760,561
|
|
20250107,114000,11449179730,18780,18760,18780,18760,3083
|
|
20250107,113900,11391338200,18760,18740,18760,18730,2746
|
|
20250107,113800,11339867700,18740,18750,18750,18730,1026
|
|
20250107,113700,11320639590,18730,18760,18770,18730,7984
|
|
20250107,113600,11170935430,18760,18790,18790,18750,9715
|
|
20250107,113500,10988562090,18780,18800,18800,18780,3515
|
|
20250107,113400,10922516210,18800,18810,18810,18790,4666
|
|
20250107,113300,10834792450,18810,18830,18830,18800,5402
|
|
20250107,113200,10733153330,18830,18830,18840,18820,6822
|
|
20250107,113100,10604728890,18830,18840,18840,18830,325
|
|
20250107,113000,10598609080,18840,18840,18840,18830,344
|
|
20250107,112900,10592130220,18830,18830,18840,18830,854
|
|
20250107,112800,10576047410,18840,18830,18840,18830,943
|
|
20250107,112700,10558289920,18840,18840,18840,18830,1723
|
|
20250107,112600,10525842080,18830,18830,18840,18830,736
|
|
20250107,112500,10511982140,18840,18840,18850,18830,950
|
|
20250107,112400,10494084650,18840,18850,18850,18840,2317
|
|
20250107,112300,10450431150,18850,18840,18850,18840,422
|
|
20250107,112200,10442479460,18840,18830,18850,18830,922
|
|
20250107,112100,10425114730,18840,18850,18850,18830,4238
|
|
20250107,112000,10345281090,18840,18850,18850,18840,336
|
|
20250107,111900,10338948660,18850,18850,18850,18840,90
|
|
20250107,111800,10337252880,18850,18850,18850,18840,433
|
|
20250107,111700,10329091620,18840,18840,18850,18840,656
|
|
20250107,111600,10316729880,18850,18850,18850,18840,542
|
|
20250107,111500,10306516070,18840,18850,18850,18840,507
|
|
20250107,111400,10296962860,18850,18840,18850,18830,1843
|
|
20250107,111300,10262240080,18840,18840,18850,18830,1223
|
|
20250107,111200,10239199960,18840,18840,18850,18840,308
|
|
20250107,111100,10233395950,18850,18850,18850,18830,221
|
|
20250107,111000,10229231550,18850,18840,18850,18840,1460
|
|
20250107,110900,10201722500,18850,18850,18850,18840,421
|
|
20250107,110800,10193788630,18850,18830,18850,18830,4812
|
|
20250107,110700,10103136140,18840,18830,18840,18830,221
|
|
20250107,110600,10098973440,18840,18840,18840,18830,1043
|
|
20250107,110500,10079329950,18830,18840,18840,18830,1271
|
|
20250107,110400,10055395870,18840,18840,18840,18830,618
|
|
20250107,110300,10043757950,18830,18840,18840,18830,379
|
|
20250107,110200,10036619540,18840,18830,18840,18830,297
|
|
20250107,110100,10031024660,18840,18840,18850,18830,878
|
|
20250107,110000,10014483330,18850,18840,18850,18830,6887
|
|
20250107,105900,9884706840,18840,18840,18860,18840,1796
|
|
20250107,105800,9850862470,18840,18840,18860,18840,1745
|
|
20250107,105700,9817973260,18840,18860,18860,18840,4325
|
|
20250107,105600,9736454530,18860,18860,18880,18860,2517
|
|
20250107,105500,9688967060,18860,18870,18880,18860,1506
|
|
20250107,105400,9660551190,18870,18890,18890,18870,452
|
|
20250107,105300,9652016880,18890,18880,18890,18870,758
|
|
20250107,105200,9637705990,18870,18880,18880,18870,170
|
|
20250107,105100,9634496810,18880,18880,18880,18870,1818
|
|
20250107,105000,9600185830,18880,18880,18880,18870,1077
|
|
20250107,104900,9579857830,18880,18880,18890,18880,750
|
|
20250107,104800,9565697240,18890,18880,18890,18860,1412
|
|
20250107,104700,9539038230,18870,18900,18900,18860,4787
|
|
20250107,104600,9448659300,18900,18900,18900,18890,123
|
|
20250107,104500,9446334710,18900,18890,18900,18880,3034
|
|
20250107,104400,9389006890,18890,18870,18890,18870,876
|
|
20250107,104300,9372471440,18870,18890,18900,18870,2753
|
|
20250107,104200,9320490500,18890,18930,18930,18880,16897
|
|
20250107,104100,9001058620,18920,18930,18940,18920,1412
|
|
20250107,104000,8974342090,18930,18940,18950,18930,3354
|
|
20250107,103900,8910828280,18950,18960,18970,18940,1470
|
|
20250107,103800,8882957800,18960,18940,18960,18940,994
|
|
20250107,103700,8864122360,18950,18960,18970,18940,1523
|
|
20250107,103600,8835254890,18960,18950,18960,18940,522
|
|
20250107,103500,8825364130,18950,18950,18960,18940,1249
|
|
20250107,103400,8801692830,18960,18960,18960,18950,440
|
|
20250107,103300,8793350670,18960,18960,18960,18950,530
|
|
20250107,103200,8783304400,18960,18940,18960,18940,1531
|
|
20250107,103100,8754288420,18960,18960,18960,18940,2410
|
|
20250107,103000,8708618210,18960,18970,18970,18950,1070
|
|
20250107,102900,8688332100,18950,18960,18980,18950,806
|
|
20250107,102800,8673044880,18970,18960,18970,18960,324
|
|
20250107,102700,8666899290,18960,18970,18970,18950,774
|
|
20250107,102600,8652221620,18970,18970,18970,18950,1926
|
|
20250107,102500,8615694950,18970,18980,18980,18970,477
|
|
20250107,102400,8606644060,18980,18980,18980,18970,1945
|
|
20250107,102300,8569741970,18980,18990,18990,18970,771
|
|
20250107,102200,8555106750,18980,18980,18990,18980,881
|
|
20250107,102100,8538378210,18990,18980,18990,18970,1112
|
|
20250107,102000,8517269980,18980,18980,18990,18980,734
|
|
20250107,101900,8503332160,18980,18980,18990,18960,4931
|
|
20250107,101800,8409755570,18970,18970,18980,18950,2113
|
|
20250107,101700,8369686420,18950,18960,18970,18950,1321
|
|
20250107,101600,8344647930,18960,18960,18960,18950,625
|
|
20250107,101500,8332798230,18960,18980,18980,18940,1790
|
|
20250107,101400,8298868920,18980,18960,18980,18950,1385
|
|
20250107,101300,8272604850,18980,18950,18980,18940,2358
|
|
20250107,101200,8227915770,18950,18980,18980,18940,7481
|
|
20250107,101100,8085999450,18980,18970,18980,18960,944
|
|
20250107,101000,8068090920,18970,18950,18970,18950,3658
|
|
20250107,100900,7998722470,18940,18960,18960,18940,1654
|
|
20250107,100800,7967375760,18960,18950,18960,18950,518
|
|
20250107,100700,7957557800,18960,18950,18960,18920,1332
|
|
20250107,100600,7932345450,18940,18950,18960,18940,1808
|
|
20250107,100500,7898085640,18950,18940,18950,18910,206
|
|
20250107,100400,7894188420,18950,18960,18970,18910,4953
|
|
20250107,100300,7800408140,18970,18970,18970,18960,504
|
|
20250107,100200,7790850630,18970,18970,18980,18960,1569
|
|
20250107,100100,7761086190,18980,18950,18980,18950,1285
|
|
20250107,100000,7736710970,18950,18930,18950,18920,1859
|
|
20250107,095900,7701507420,18920,18930,18940,18920,5504
|
|
20250107,095800,7597316360,18950,18940,18950,18940,837
|
|
20250107,095700,7581463180,18950,18950,18950,18930,2775
|
|
20250107,095600,7528894970,18950,18960,18960,18940,1054
|
|
20250107,095500,7508914500,18960,18990,18990,18950,5191
|
|
20250107,095400,7410451420,18990,18990,18990,18980,433
|
|
20250107,095300,7402230630,18990,18990,18990,18970,1912
|
|
20250107,095200,7365937400,18990,18980,18990,18970,1211
|
|
20250107,095100,7342951940,18970,18970,18980,18970,1172
|
|
20250107,095000,7320717680,18970,18970,18980,18970,1672
|
|
20250107,094900,7288992880,18970,18980,18980,18970,1050
|
|
20250107,094800,7269072430,18970,18980,18980,18970,804
|
|
20250107,094700,7253818750,18990,18970,18990,18960,508
|
|
20250107,094600,7244179390,18960,18980,18980,18960,3728
|
|
20250107,094500,7173479590,18980,18970,18980,18970,1491
|
|
20250107,094400,7145190550,18980,18970,18990,18960,1395
|
|
20250107,094300,7118722550,18970,18990,19000,18970,4371
|
|
20250107,094200,7035730200,19000,19000,19000,18990,769
|
|
20250107,094100,7021121740,18990,18990,18990,18970,1048
|
|
20250107,094000,7001221220,18990,18990,18990,18960,1761
|
|
20250107,093900,6967804410,18970,18980,19000,18970,5441
|
|
20250107,093800,6864504980,18980,18940,18980,18940,2705
|
|
20250107,093700,6813212500,18950,18920,18950,18900,4071
|
|
20250107,093600,6736133560,18900,18920,18950,18900,7443
|
|
20250107,093500,6595307590,18930,18910,18940,18900,2608
|
|
20250107,093400,6545972130,18910,18880,18910,18880,11702
|
|
20250107,093300,6324836760,18890,18890,18890,18850,5199
|
|
20250107,093200,6226771800,18890,18900,18900,18860,6324
|
|
20250107,093100,6107361060,18900,18840,18900,18830,5691
|
|
20250107,093000,6000018080,18880,18890,18900,18780,27946
|
|
20250107,092900,5473353390,18900,18950,18950,18890,9407
|
|
20250107,092800,5295353000,18950,18940,18950,18940,585
|
|
20250107,092700,5284272800,18940,18950,18950,18930,2753
|
|
20250107,092600,5232118720,18950,18980,18990,18940,4336
|
|
20250107,092500,5149874520,18970,18970,18980,18950,4140
|
|
20250107,092400,5071388210,18970,18950,18990,18950,3203
|
|
20250107,092300,5010639940,18950,18980,18980,18950,4312
|
|
20250107,092200,4928854940,18980,18970,18990,18950,2210
|
|
20250107,092100,4886941410,18960,18980,18980,18960,4069
|
|
20250107,092000,4809766250,18990,19030,19030,18980,11577
|
|
20250107,091900,4589745330,19020,19020,19030,19020,2220
|
|
20250107,091800,4547507320,19030,19030,19030,19010,1260
|
|
20250107,091700,4523539660,19030,19020,19030,19000,9881
|
|
20250107,091600,4335752380,19020,19020,19030,19000,9694
|
|
20250107,091500,4151455710,19020,19070,19100,19020,7660
|
|
20250107,091400,4005477560,19070,19030,19070,19030,3001
|
|
20250107,091300,3948294690,19020,19070,19070,19020,4122
|
|
20250107,091200,3869818150,19060,19110,19150,19060,7772
|
|
20250107,091100,3721357210,19110,19120,19130,19110,3321
|
|
20250107,091000,3657873430,19120,19180,19180,19120,11289
|
|
20250107,090900,3441609680,19180,19090,19200,19090,49455
|
|
20250107,090800,2495435900,19100,19080,19100,19080,6941
|
|
20250107,090700,2362931380,19090,19070,19090,19070,10607
|
|
20250107,090600,2160509600,19080,19020,19080,19020,19676
|
|
20250107,090500,1785628660,19020,18990,19030,18970,14495
|
|
20250107,090400,1510178270,18980,18950,19000,18950,5127
|
|
20250107,090300,1412872210,18970,18940,19000,18940,8786
|
|
20250107,090200,1246200540,18910,19000,19030,18900,17356
|
|
20250107,090100,917034420,19000,19000,19060,18950,26429
|
|
20250107,090000,414804070,18990,18890,19000,18890,21680
|