599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185600,66578044460,18910,18910,18910,18910,228756
|
|
20250109,185500,66578044460,18910,18910,18910,18910,0
|
|
20250109,185400,66578044460,18910,18910,18910,18910,0
|
|
20250109,185300,66578044460,18910,18910,18910,18910,0
|
|
20250109,185200,66578044460,18910,18910,18910,18910,0
|
|
20250109,185100,66578044460,18910,18910,18910,18910,0
|
|
20250109,185000,66578044460,18910,18910,18910,18910,0
|
|
20250109,184900,66578044460,18910,18910,18910,18910,0
|
|
20250109,184800,66578044460,18910,18910,18910,18910,0
|
|
20250109,184700,66578044460,18910,18910,18910,18910,0
|
|
20250109,184600,66578044460,18910,18910,18910,18910,0
|
|
20250109,184500,66578044460,18910,18910,18910,18910,0
|
|
20250109,184400,66578044460,18910,18910,18910,18910,0
|
|
20250109,184300,66578044460,18910,18910,18910,18910,0
|
|
20250109,184200,66578044460,18910,18910,18910,18910,0
|
|
20250109,184100,66578044460,18910,18910,18910,18910,0
|
|
20250109,184000,66578044460,18910,18910,18910,18910,0
|
|
20250109,183900,66578044460,18910,18910,18910,18910,0
|
|
20250109,183800,66578044460,18910,18910,18910,18910,0
|
|
20250109,183700,66578044460,18910,18910,18910,18910,0
|
|
20250109,183600,66578044460,18910,18910,18910,18910,0
|
|
20250109,183500,66578044460,18910,18910,18910,18910,0
|
|
20250109,183400,66578044460,18910,18910,18910,18910,0
|
|
20250109,183300,66578044460,18910,18910,18910,18910,0
|
|
20250109,183200,66578044460,18910,18910,18910,18910,0
|
|
20250109,183100,66578044460,18910,18910,18910,18910,0
|
|
20250109,183000,66578044460,18910,18910,18910,18910,0
|
|
20250109,182900,66578044460,18910,18910,18910,18910,0
|
|
20250109,182800,66578044460,18910,18910,18910,18910,0
|
|
20250109,182700,66578044460,18910,18910,18910,18910,0
|
|
20250109,182600,66578044460,18910,18910,18910,18910,228756
|
|
20250109,182500,66578044460,18910,18910,18910,18910,0
|
|
20250109,182400,66578044460,18910,18910,18910,18910,0
|
|
20250109,182300,66578044460,18910,18910,18910,18910,0
|
|
20250109,182200,66578044460,18910,18910,18910,18910,0
|
|
20250109,182100,66578044460,18910,18910,18910,18910,0
|
|
20250109,182000,66578044460,18910,18910,18910,18910,0
|
|
20250109,181900,66578044460,18910,18910,18910,18910,0
|
|
20250109,181800,66578044460,18910,18910,18910,18910,0
|
|
20250109,181700,66578044460,18910,18910,18910,18910,0
|
|
20250109,181600,66578044460,18910,18910,18910,18910,0
|
|
20250109,181500,66578044460,18910,18910,18910,18910,0
|
|
20250109,181400,66578044460,18910,18910,18910,18910,0
|
|
20250109,181300,66578044460,18910,18910,18910,18910,0
|
|
20250109,181200,66578044460,18910,18910,18910,18910,0
|
|
20250109,181100,66578044460,18910,18910,18910,18910,0
|
|
20250109,181000,66578044460,18910,18910,18910,18910,0
|
|
20250109,180900,66578044460,18910,18910,18910,18910,0
|
|
20250109,180800,66578044460,18910,18910,18910,18910,0
|
|
20250109,180700,66578044460,18910,18910,18910,18910,0
|
|
20250109,180600,66578044460,18910,18910,18910,18910,0
|
|
20250109,180500,66578044460,18910,18910,18910,18910,0
|
|
20250109,180400,66578044460,18910,18910,18910,18910,0
|
|
20250109,180300,66578044460,18910,18910,18910,18910,0
|
|
20250109,180200,66578044460,18910,18910,18910,18910,0
|
|
20250109,180100,66578044460,18910,18910,18910,18910,0
|
|
20250109,180000,66578044460,18910,18910,18910,18910,0
|
|
20250109,175900,66578044460,18910,18910,18910,18910,0
|
|
20250109,175800,66578044460,18910,18910,18910,18910,0
|
|
20250109,175700,66578044460,18910,18910,18910,18910,0
|
|
20250109,175600,66578044460,18910,18910,18910,18910,228756
|
|
20250109,175500,66578044460,18910,18910,18910,18910,0
|
|
20250109,175400,66578044460,18910,18910,18910,18910,0
|
|
20250109,175300,66578044460,18910,18910,18910,18910,0
|
|
20250109,175200,66578044460,18910,18910,18910,18910,0
|
|
20250109,175100,66578044460,18910,18910,18910,18910,0
|
|
20250109,175000,66578044460,18910,18910,18910,18910,0
|
|
20250109,174900,66578044460,18910,18910,18910,18910,0
|
|
20250109,174800,66578044460,18910,18910,18910,18910,0
|
|
20250109,174700,66578044460,18910,18910,18910,18910,0
|
|
20250109,174600,66578044460,18910,18910,18910,18910,0
|
|
20250109,174500,66578044460,18910,18910,18910,18910,0
|
|
20250109,174400,66578044460,18910,18910,18910,18910,0
|
|
20250109,174300,66578044460,18910,18910,18910,18910,0
|
|
20250109,174200,66578044460,18910,18910,18910,18910,0
|
|
20250109,174100,66578044460,18910,18910,18910,18910,0
|
|
20250109,174000,66578044460,18910,18910,18910,18910,0
|
|
20250109,173900,66578044460,18910,18910,18910,18910,0
|
|
20250109,173800,66578044460,18910,18910,18910,18910,0
|
|
20250109,173700,66578044460,18910,18910,18910,18910,0
|
|
20250109,173600,66578044460,18910,18910,18910,18910,0
|
|
20250109,173500,66578044460,18910,18910,18910,18910,0
|
|
20250109,173400,66578044460,18910,18910,18910,18910,0
|
|
20250109,173300,66578044460,18910,18910,18910,18910,0
|
|
20250109,173200,66578044460,18910,18910,18910,18910,0
|
|
20250109,173100,66578044460,18910,18910,18910,18910,0
|
|
20250109,173000,66578044460,18910,18910,18910,18910,0
|
|
20250109,172900,66578044460,18910,18910,18910,18910,0
|
|
20250109,172800,66578044460,18910,18910,18910,18910,0
|
|
20250109,172700,66578044460,18910,18910,18910,18910,0
|
|
20250109,172600,66578044460,18910,18910,18910,18910,228756
|
|
20250109,172500,66578044460,18910,18910,18910,18910,0
|
|
20250109,172400,66578044460,18910,18910,18910,18910,0
|
|
20250109,172300,66578044460,18910,18910,18910,18910,0
|
|
20250109,172200,66578044460,18910,18910,18910,18910,0
|
|
20250109,172100,66578044460,18910,18910,18910,18910,0
|
|
20250109,172000,66578044460,18910,18910,18910,18910,0
|
|
20250109,171900,66578044460,18910,18910,18910,18910,0
|
|
20250109,171800,66578044460,18910,18910,18910,18910,0
|
|
20250109,171700,66578044460,18910,18910,18910,18910,0
|
|
20250109,171600,66578044460,18910,18910,18910,18910,0
|
|
20250109,171500,66578044460,18910,18910,18910,18910,0
|
|
20250109,171400,66578044460,18910,18910,18910,18910,0
|
|
20250109,171300,66578044460,18910,18910,18910,18910,0
|
|
20250109,171200,66578044460,18910,18910,18910,18910,0
|
|
20250109,171100,66578044460,18910,18910,18910,18910,0
|
|
20250109,171000,66578044460,18910,18910,18910,18910,0
|
|
20250109,170900,66578044460,18910,18910,18910,18910,0
|
|
20250109,170800,66578044460,18910,18910,18910,18910,0
|
|
20250109,170700,66578044460,18910,18910,18910,18910,0
|
|
20250109,170600,66578044460,18910,18910,18910,18910,0
|
|
20250109,170500,66578044460,18910,18910,18910,18910,0
|
|
20250109,170400,66578044460,18910,18910,18910,18910,0
|
|
20250109,170300,66578044460,18910,18910,18910,18910,0
|
|
20250109,170200,66578044460,18910,18910,18910,18910,0
|
|
20250109,170100,66578044460,18910,18910,18910,18910,0
|
|
20250109,170000,66578044460,18910,18910,18910,18910,0
|
|
20250109,165900,66578044460,18910,18910,18910,18910,0
|
|
20250109,165800,66578044460,18910,18910,18910,18910,0
|
|
20250109,165700,66578044460,18910,18910,18910,18910,0
|
|
20250109,165600,66578044460,18910,18910,18910,18910,228756
|
|
20250109,165500,66578044460,18910,18910,18910,18910,0
|
|
20250109,165400,66578044460,18910,18910,18910,18910,0
|
|
20250109,165300,66578044460,18910,18910,18910,18910,0
|
|
20250109,165200,66578044460,18910,18910,18910,18910,0
|
|
20250109,165100,66578044460,18910,18910,18910,18910,0
|
|
20250109,165000,66578044460,18910,18910,18910,18910,0
|
|
20250109,164900,66578044460,18910,18910,18910,18910,0
|
|
20250109,164800,66578044460,18910,18910,18910,18910,0
|
|
20250109,164700,66578044460,18910,18910,18910,18910,0
|
|
20250109,164600,66578044460,18910,18910,18910,18910,0
|
|
20250109,164500,66578044460,18910,18910,18910,18910,0
|
|
20250109,164400,66578044460,18910,18910,18910,18910,0
|
|
20250109,164300,66578044460,18910,18910,18910,18910,0
|
|
20250109,164200,66578044460,18910,18910,18910,18910,0
|
|
20250109,164100,66578044460,18910,18910,18910,18910,0
|
|
20250109,164000,66578044460,18910,18910,18910,18910,0
|
|
20250109,163900,66578044460,18910,18910,18910,18910,0
|
|
20250109,163800,66578044460,18910,18910,18910,18910,0
|
|
20250109,163700,66578044460,18910,18910,18910,18910,0
|
|
20250109,163600,66578044460,18910,18910,18910,18910,0
|
|
20250109,163500,66578044460,18910,18910,18910,18910,0
|
|
20250109,163400,66578044460,18910,18910,18910,18910,0
|
|
20250109,163300,66578044460,18910,18910,18910,18910,0
|
|
20250109,163200,66578044460,18910,18910,18910,18910,0
|
|
20250109,163100,66578044460,18910,18910,18910,18910,0
|
|
20250109,163000,66578044460,18910,18910,18910,18910,0
|
|
20250109,162900,66578044460,18910,18910,18910,18910,0
|
|
20250109,162800,66578044460,18910,18910,18910,18910,0
|
|
20250109,162700,66578044460,18910,18910,18910,18910,0
|
|
20250109,162600,66578044460,18910,18910,18910,18910,228756
|
|
20250109,162500,66578044460,18910,18910,18910,18910,0
|
|
20250109,162400,66578044460,18910,18910,18910,18910,0
|
|
20250109,162300,66578044460,18910,18910,18910,18910,0
|
|
20250109,162200,66578044460,18910,18910,18910,18910,0
|
|
20250109,162100,66578044460,18910,18910,18910,18910,0
|
|
20250109,162000,66578044460,18910,18910,18910,18910,0
|
|
20250109,161900,66578044460,18910,18910,18910,18910,0
|
|
20250109,161800,66578044460,18910,18910,18910,18910,0
|
|
20250109,161700,66578044460,18910,18910,18910,18910,0
|
|
20250109,161600,66578044460,18910,18910,18910,18910,0
|
|
20250109,161500,66578044460,18910,18910,18910,18910,0
|
|
20250109,161400,66578044460,18910,18910,18910,18910,0
|
|
20250109,161300,66578044460,18910,18910,18910,18910,0
|
|
20250109,161200,66578044460,18910,18910,18910,18910,0
|
|
20250109,161100,66578044460,18910,18910,18910,18910,0
|
|
20250109,161000,66578044460,18910,18910,18910,18910,0
|
|
20250109,160900,66578044460,18910,18910,18910,18910,0
|
|
20250109,160800,66578044460,18910,18910,18910,18910,0
|
|
20250109,160700,66578044460,18910,18910,18910,18910,0
|
|
20250109,160600,66578044460,18910,18910,18910,18910,0
|
|
20250109,160500,66578044460,18910,18910,18910,18910,0
|
|
20250109,160400,66578044460,18910,18910,18910,18910,0
|
|
20250109,160300,66578044460,18910,18910,18910,18910,0
|
|
20250109,160200,66578044460,18910,18910,18910,18910,0
|
|
20250109,160100,66578044460,18910,18910,18910,18910,0
|
|
20250109,160000,66578044460,18910,18910,18910,18910,0
|
|
20250109,155900,66578044460,18910,18910,18910,18910,0
|
|
20250109,155800,66578044460,18910,18910,18910,18910,0
|
|
20250109,155700,66578044460,18910,18910,18910,18910,0
|
|
20250109,155600,66578044460,18910,18910,18910,18910,228756
|
|
20250109,155500,66578044460,18910,18910,18910,18910,0
|
|
20250109,155400,66578044460,18910,18910,18910,18910,0
|
|
20250109,155300,66578044460,18910,18910,18910,18910,0
|
|
20250109,155200,66578044460,18910,18910,18910,18910,0
|
|
20250109,155100,66578044460,18910,18910,18910,18910,0
|
|
20250109,155000,66578044460,18910,18910,18910,18910,0
|
|
20250109,154900,66578044460,18910,18910,18910,18910,0
|
|
20250109,154800,66578044460,18910,18910,18910,18910,0
|
|
20250109,154700,66578044460,18910,18910,18910,18910,0
|
|
20250109,154600,66578044460,18910,18910,18910,18910,0
|
|
20250109,154500,66578044460,18910,18910,18910,18910,0
|
|
20250109,154400,66578044460,18910,18910,18910,18910,0
|
|
20250109,154300,66578044460,18910,18910,18910,18910,0
|
|
20250109,154200,66578044460,18910,18910,18910,18910,0
|
|
20250109,154100,66578044460,18910,18910,18910,18910,0
|
|
20250109,154000,66578044460,18910,18910,18910,18910,0
|
|
20250109,153900,66578044460,18910,18910,18910,18910,0
|
|
20250109,153800,66578044460,18910,18910,18910,18910,0
|
|
20250109,153700,66578044460,18910,18910,18910,18910,0
|
|
20250109,153600,66578044460,18910,18910,18910,18910,0
|
|
20250109,153500,66578044460,18910,18910,18910,18910,0
|
|
20250109,153400,66578044460,18910,18910,18910,18910,0
|
|
20250109,153300,66578044460,18910,18910,18910,18910,0
|
|
20250109,153200,66578044460,18910,18910,18910,18910,0
|
|
20250109,153100,66578044460,18910,18910,18910,18910,0
|
|
20250109,153000,66578044460,18910,18910,18910,18910,228756
|
|
20250109,152900,62252268500,19000,19000,19000,19000,0
|
|
20250109,152800,62252268500,19000,19000,19000,19000,0
|
|
20250109,152700,62252268500,19000,19000,19000,19000,0
|
|
20250109,152600,62252268500,19000,19000,19000,19000,0
|
|
20250109,152500,62252268500,19000,19000,19000,19000,0
|
|
20250109,152400,62252268500,19000,19000,19000,19000,0
|
|
20250109,152300,62252268500,19000,19000,19000,19000,0
|
|
20250109,152200,62252268500,19000,19000,19000,19000,0
|
|
20250109,152100,62252268500,19000,19000,19000,19000,0
|
|
20250109,152000,62252268500,19000,19000,19000,19000,0
|
|
20250109,151900,62252268500,19000,18990,19020,18980,3764
|
|
20250109,151800,62180773560,18990,18970,19000,18970,9534
|
|
20250109,151700,61999845860,18980,19010,19020,18970,11167
|
|
20250109,151600,61787737270,19010,19030,19030,19000,3632
|
|
20250109,151500,61718679450,19030,19030,19030,19010,2214
|
|
20250109,151400,61676562730,19030,19030,19040,19020,3168
|
|
20250109,151300,61616285750,19020,19030,19040,19020,3489
|
|
20250109,151200,61549887230,19030,19050,19050,19030,2153
|
|
20250109,151100,61508902250,19050,19030,19050,19020,1134
|
|
20250109,151000,61487310390,19030,19000,19040,18990,6355
|
|
20250109,150900,61366489320,19000,19000,19000,18990,2655
|
|
20250109,150800,61316057660,18980,19000,19000,18970,13302
|
|
20250109,150700,61063546410,18990,19030,19030,18990,8734
|
|
20250109,150600,60897533320,19020,19030,19030,19010,4048
|
|
20250109,150500,60820537420,19030,19030,19030,19020,1140
|
|
20250109,150400,60798844490,19030,19040,19040,19020,4080
|
|
20250109,150300,60721205790,19030,19020,19040,19010,2316
|
|
20250109,150200,60677143840,19020,19030,19040,19010,1845
|
|
20250109,150100,60642054580,19030,19040,19040,19030,2117
|
|
20250109,150000,60601759890,19040,19050,19050,19020,3216
|
|
20250109,145900,60540552800,19050,19040,19050,19030,2652
|
|
20250109,145800,60490052860,19040,19050,19050,19030,5108
|
|
20250109,145700,60392776440,19050,19050,19060,19040,1491
|
|
20250109,145600,60364367290,19050,19050,19060,19040,4433
|
|
20250109,145500,60279919110,19050,19050,19050,19040,1503
|
|
20250109,145400,60251292540,19040,19050,19050,19040,1141
|
|
20250109,145300,60229557360,19050,19040,19050,19030,3089
|
|
20250109,145200,60170753790,19040,19040,19050,19030,5449
|
|
20250109,145100,60066980370,19040,19030,19040,19020,5591
|
|
20250109,145000,59960551940,19020,19020,19030,19010,2834
|
|
20250109,144900,59906647340,19020,19020,19020,19010,619
|
|
20250109,144800,59894874500,19020,19020,19020,19010,3840
|
|
20250109,144700,59821870610,19020,19010,19020,19000,4226
|
|
20250109,144600,59741560880,19020,19020,19020,19010,3296
|
|
20250109,144500,59678898380,19020,19000,19020,19000,5055
|
|
20250109,144400,59582816580,19000,19000,19000,18990,1536
|
|
20250109,144300,59553634150,19000,19000,19000,18990,3201
|
|
20250109,144200,59492820210,19000,19020,19020,18990,5245
|
|
20250109,144100,59393153540,19020,19020,19020,19010,822
|
|
20250109,144000,59377519170,19020,19010,19020,19010,1977
|
|
20250109,143900,59339927620,19010,19010,19010,19000,2937
|
|
20250109,143800,59284111510,19010,19030,19030,19000,4847
|
|
20250109,143700,59191965120,19030,19030,19030,19020,800
|
|
20250109,143600,59176742070,19030,19060,19060,19020,9142
|
|
20250109,143500,59002649700,19060,19060,19060,19050,836
|
|
20250109,143400,58986717530,19060,19060,19060,19050,1290
|
|
20250109,143300,58962135080,19060,19050,19060,19040,2417
|
|
20250109,143200,58916089490,19050,19050,19050,19040,1377
|
|
20250109,143100,58889863340,19040,19060,19060,19040,2597
|
|
20250109,143000,58840390920,19060,19060,19060,19050,821
|
|
20250109,142900,58824745730,19060,19060,19070,19050,2650
|
|
20250109,142800,58774236070,19070,19060,19070,19050,2529
|
|
20250109,142700,58726030950,19060,19060,19060,19050,1397
|
|
20250109,142600,58699406680,19060,19060,19060,19050,2315
|
|
20250109,142500,58655287170,19060,19050,19060,19040,3063
|
|
20250109,142400,58596922950,19050,19040,19050,19040,2458
|
|
20250109,142300,58550106570,19040,19040,19040,19030,2461
|
|
20250109,142200,58503255000,19040,19030,19040,19030,4037
|
|
20250109,142100,58426421270,19030,19010,19030,19010,6021
|
|
20250109,142000,58311933450,19010,19010,19010,19000,1225
|
|
20250109,141900,58288646800,19010,19010,19010,19000,1820
|
|
20250109,141800,58254048700,19010,19000,19010,18990,3351
|
|
20250109,141700,58190373450,18990,18990,19000,18990,2431
|
|
20250109,141600,58144203720,18990,18990,18990,18970,2308
|
|
20250109,141500,58100399160,18990,18980,18990,18970,2494
|
|
20250109,141400,58053072870,18970,18980,18980,18970,1148
|
|
20250109,141300,58031285950,18980,18990,18990,18970,4081
|
|
20250109,141200,57953825280,18990,18970,18990,18960,2553
|
|
20250109,141100,57905377650,18970,18970,18970,18950,3188
|
|
20250109,141000,57844923980,18970,18950,18970,18950,1298
|
|
20250109,140900,57820313940,18960,18960,18960,18950,4418
|
|
20250109,140800,57736566190,18960,18950,18960,18930,13893
|
|
20250109,140700,57473381360,18950,18960,18960,18950,3449
|
|
20250109,140600,57408014360,18960,18970,18970,18940,10852
|
|
20250109,140500,57202362420,18970,18920,18970,18910,6077
|
|
20250109,140400,57087256700,18920,18910,18940,18890,10143
|
|
20250109,140300,56895529900,18910,18990,19000,18910,30189
|
|
20250109,140200,56323507410,18990,19000,19000,18980,5601
|
|
20250109,140100,56217166280,19000,18990,19010,18980,5460
|
|
20250109,140000,56113480620,18980,19000,19000,18970,16278
|
|
20250109,135900,55804349090,18990,19000,19010,18990,860
|
|
20250109,135800,55788009210,19000,19010,19010,18990,3852
|
|
20250109,135700,55714815850,19010,19020,19020,19000,3794
|
|
20250109,135600,55642697430,19010,19020,19020,19010,2856
|
|
20250109,135500,55588395990,19020,19020,19020,19010,2421
|
|
20250109,135400,55542350150,19020,19020,19020,19010,2434
|
|
20250109,135300,55496068460,19020,19010,19020,19010,5383
|
|
20250109,135200,55393728640,19010,19010,19010,18990,5165
|
|
20250109,135100,55295585670,19000,19000,19010,19000,4061
|
|
20250109,135000,55218422160,19000,19000,19010,18980,17027
|
|
20250109,134900,54894964140,19000,19010,19010,18990,5493
|
|
20250109,134800,54790585790,19010,19010,19010,18990,5880
|
|
20250109,134700,54678863720,19010,19010,19010,18990,5571
|
|
20250109,134600,54573012750,19000,19000,19010,19000,4931
|
|
20250109,134500,54479310670,19010,19010,19010,19000,2543
|
|
20250109,134400,54430986820,19010,19010,19010,18990,5933
|
|
20250109,134300,54318257260,19010,19010,19010,19000,2543
|
|
20250109,134200,54269919570,19010,19000,19010,19000,1615
|
|
20250109,134100,54239230520,19010,18990,19010,18990,2695
|
|
20250109,134000,54188026700,18990,19010,19010,18980,6126
|
|
20250109,133900,54071676540,19010,18980,19010,18970,7906
|
|
20250109,133800,53921581090,18990,19000,19010,18980,10716
|
|
20250109,133700,53718038160,19000,19010,19030,18990,5866
|
|
20250109,133600,53606552190,19020,19030,19030,19000,2730
|
|
20250109,133500,53554638970,19030,19010,19030,19010,737
|
|
20250109,133400,53540622110,19030,19010,19030,19000,1699
|
|
20250109,133300,53508325620,19000,19020,19040,19000,5757
|
|
20250109,133200,53398839360,19030,19030,19030,19020,716
|
|
20250109,133100,53385214130,19030,19030,19030,19020,1574
|
|
20250109,133000,53355269420,19020,19000,19030,19000,3838
|
|
20250109,132900,53282279250,19010,19010,19010,19000,1205
|
|
20250109,132800,53259375380,19010,19000,19010,19000,985
|
|
20250109,132700,53240650820,19000,19020,19020,19000,3460
|
|
20250109,132600,53174872820,19020,19020,19020,19010,521
|
|
20250109,132500,53164964020,19020,19010,19020,19010,951
|
|
20250109,132400,53146879480,19020,19010,19020,19000,9021
|
|
20250109,132300,52975434460,19010,19010,19010,19000,1775
|
|
20250109,132200,52941701330,19010,19010,19010,19000,946
|
|
20250109,132100,52923719460,19010,19010,19010,19000,1031
|
|
20250109,132000,52904121660,19010,19010,19010,19000,846
|
|
20250109,131900,52888041630,19010,19020,19020,19000,3489
|
|
20250109,131800,52821738430,19020,19000,19020,18990,3396
|
|
20250109,131700,52757208080,19000,19000,19000,18960,3732
|
|
20250109,131600,52686402770,18980,19010,19010,18970,2753
|
|
20250109,131500,52634135020,18990,19040,19040,18960,30968
|
|
20250109,131400,52046109150,19030,19030,19040,19010,2400
|
|
20250109,131300,52000459540,19020,19020,19030,19010,1726
|
|
20250109,131200,51967631040,19010,19020,19040,19010,1511
|
|
20250109,131100,51938890520,19020,19030,19050,19000,2869
|
|
20250109,131000,51884338190,19050,19050,19050,19010,3089
|
|
20250109,130900,51825554610,19050,19070,19080,19030,2045
|
|
20250109,130800,51786587210,19070,19070,19080,19060,465
|
|
20250109,130700,51777719600,19070,19070,19080,19060,1219
|
|
20250109,130600,51754473660,19070,19050,19070,19030,1862
|
|
20250109,130500,51719000060,19050,19060,19070,19050,2785
|
|
20250109,130400,51665913580,19060,19110,19110,19060,10030
|
|
20250109,130300,51474469670,19110,19100,19110,19090,2068
|
|
20250109,130200,51434960180,19100,19090,19100,19090,1590
|
|
20250109,130100,51404594620,19090,19100,19100,19080,3302
|
|
20250109,130000,51341553380,19100,19080,19100,19080,1403
|
|
20250109,125900,51314765420,19090,19060,19100,19060,4697
|
|
20250109,125800,51225118950,19060,19010,19060,18990,3559
|
|
20250109,125700,51157403130,19000,19010,19010,18990,6278
|
|
20250109,125600,51038112210,19010,19000,19010,18970,7542
|
|
20250109,125500,50894907940,19000,18970,19000,18960,10687
|
|
20250109,125400,50692185530,18980,18970,19000,18970,5740
|
|
20250109,125300,50583241670,18980,19000,19000,18970,6525
|
|
20250109,125200,50459381370,19000,19000,19000,18990,4567
|
|
20250109,125100,50372632600,19000,19000,19000,18990,2677
|
|
20250109,125000,50321782740,19000,19020,19020,18990,8765
|
|
20250109,124900,50155182200,19020,19030,19030,19010,4138
|
|
20250109,124800,50076477600,19030,19010,19030,19010,3517
|
|
20250109,124700,50009594760,19020,19000,19020,19000,399
|
|
20250109,124600,50002007880,19010,19020,19020,18980,9619
|
|
20250109,124500,49819242260,19020,19030,19030,19010,2787
|
|
20250109,124400,49766245210,19030,19030,19030,19020,691
|
|
20250109,124300,49753097060,19030,19020,19030,19020,1545
|
|
20250109,124200,49723705810,19030,19000,19030,19000,1628
|
|
20250109,124100,49692748520,19000,19020,19020,18980,18146
|
|
20250109,124000,49347992910,19010,19040,19040,19010,6241
|
|
20250109,123900,49229262740,19030,19040,19050,19030,1655
|
|
20250109,123800,49197749080,19040,19060,19060,19030,4154
|
|
20250109,123700,49118635080,19060,19060,19080,19050,1984
|
|
20250109,123600,49080814990,19060,19050,19060,19040,3281
|
|
20250109,123500,49018307720,19060,19070,19080,19050,2600
|
|
20250109,123400,48968749950,19060,19070,19080,19060,2208
|
|
20250109,123300,48926644280,19070,19070,19070,19060,2534
|
|
20250109,123200,48878328270,19060,19080,19080,19060,4340
|
|
20250109,123100,48795566240,19080,19080,19080,19070,2103
|
|
20250109,123000,48755443710,19080,19060,19080,19050,2740
|
|
20250109,122900,48703201940,19050,19060,19070,19040,6675
|
|
20250109,122800,48576009110,19060,19060,19060,19050,1697
|
|
20250109,122700,48543671470,19060,19060,19060,19050,1454
|
|
20250109,122600,48515959870,19060,19060,19060,19050,1920
|
|
20250109,122500,48479366150,19050,19050,19060,19040,718
|
|
20250109,122400,48465684940,19050,19030,19050,19020,2460
|
|
20250109,122300,48418858240,19030,19050,19050,19020,10282
|
|
20250109,122200,48223170960,19050,19040,19050,19040,1008
|
|
20250109,122100,48203975120,19040,19050,19050,19030,3769
|
|
20250109,122000,48132206630,19050,19070,19070,19040,10322
|
|
20250109,121900,47935537630,19070,19060,19070,19050,825
|
|
20250109,121800,47919807950,19060,19070,19090,19050,3901
|
|
20250109,121700,47845415980,19070,19060,19070,19060,1087
|
|
20250109,121600,47824688720,19060,19080,19080,19050,8049
|
|
20250109,121500,47671305620,19080,19080,19090,19070,1016
|
|
20250109,121400,47651920990,19080,19100,19100,19070,2886
|
|
20250109,121300,47596848000,19090,19110,19120,19080,3663
|
|
20250109,121200,47526882100,19110,19110,19120,19100,2962
|
|
20250109,121100,47470271550,19110,19100,19120,19090,3948
|
|
20250109,121000,47394845830,19100,19090,19100,19070,1790
|
|
20250109,120900,47360673680,19080,19090,19100,19060,906
|
|
20250109,120800,47343384700,19100,19070,19100,19060,4321
|
|
20250109,120700,47260931590,19080,19070,19080,19060,4370
|
|
20250109,120600,47177573330,19070,19050,19070,19050,1804
|
|
20250109,120500,47143197090,19040,19080,19090,19040,7804
|
|
20250109,120400,46994444960,19090,19090,19100,19090,2224
|
|
20250109,120300,46951974500,19080,19090,19100,19060,7174
|
|
20250109,120200,46815136880,19100,19110,19110,19080,2774
|
|
20250109,120100,46762162130,19120,19090,19120,19090,872
|
|
20250109,120000,46745504030,19090,19120,19120,19080,6529
|
|
20250109,115900,46620823010,19120,19120,19120,19110,1269
|
|
20250109,115800,46596566200,19120,19130,19130,19120,3626
|
|
20250109,115700,46527219810,19130,19120,19130,19120,1549
|
|
20250109,115600,46497594350,19110,19120,19120,19110,2246
|
|
20250109,115500,46454653250,19130,19100,19130,19090,5248
|
|
20250109,115400,46354388740,19100,19120,19120,19090,6137
|
|
20250109,115300,46237183110,19120,19120,19120,19110,2120
|
|
20250109,115200,46196651890,19120,19130,19130,19110,4000
|
|
20250109,115100,46120180950,19120,19120,19130,19110,1779
|
|
20250109,115000,46086166140,19120,19120,19120,19110,1735
|
|
20250109,114900,46052994220,19100,19110,19120,19100,2062
|
|
20250109,114800,46013589720,19110,19090,19120,19080,1174
|
|
20250109,114700,45991165560,19090,19070,19100,19070,3932
|
|
20250109,114600,45916123570,19070,19060,19070,19060,898
|
|
20250109,114500,45899004220,19070,19060,19070,19020,2014
|
|
20250109,114400,45860640760,19070,19080,19080,19030,13268
|
|
20250109,114300,45607806700,19080,19090,19090,19070,2390
|
|
20250109,114200,45562197830,19090,19120,19120,19080,3306
|
|
20250109,114100,45499057350,19120,19100,19120,19090,2629
|
|
20250109,114000,45448844580,19090,19090,19100,19080,696
|
|
20250109,113900,45435556060,19100,19120,19130,19070,5337
|
|
20250109,113800,45333608290,19120,19090,19120,19080,4288
|
|
20250109,113700,45251708730,19080,19070,19090,19040,3553
|
|
20250109,113600,45184009530,19070,19120,19130,19050,6516
|
|
20250109,113500,45059611420,19120,19090,19130,19090,8948
|
|
20250109,113400,44888673840,19090,19080,19100,19060,3477
|
|
20250109,113300,44822332420,19080,19080,19100,19060,3191
|
|
20250109,113200,44761428020,19080,19050,19080,19040,4890
|
|
20250109,113100,44668266110,19050,19010,19050,19000,5908
|
|
20250109,113000,44555870450,19010,18990,19020,18990,2953
|
|
20250109,112900,44499762110,19000,19000,19010,18980,4009
|
|
20250109,112800,44423620300,19000,19010,19010,18990,4435
|
|
20250109,112700,44339366560,19000,18990,19010,18980,2035
|
|
20250109,112600,44300718030,18990,19030,19030,18970,29439
|
|
20250109,112500,43741379900,19030,19030,19040,19020,3234
|
|
20250109,112400,43679840280,19040,19050,19050,19020,3545
|
|
20250109,112300,43612353560,19050,19030,19070,19030,11742
|
|
20250109,112200,43388680770,19040,19040,19050,19020,1743
|
|
20250109,112100,43355502430,19020,19010,19050,19000,2892
|
|
20250109,112000,43300500100,19010,19000,19020,18990,7846
|
|
20250109,111900,43151464790,19000,19080,19080,18990,21276
|
|
20250109,111800,42746551090,19080,19080,19080,19070,3668
|
|
20250109,111700,42676578070,19070,19060,19080,19060,4015
|
|
20250109,111600,42600032760,19060,19060,19090,19050,4068
|
|
20250109,111500,42522453040,19060,19070,19080,19050,5650
|
|
20250109,111400,42414749640,19070,19050,19070,19040,5705
|
|
20250109,111300,42306032810,19060,19000,19100,19000,13869
|
|
20250109,111200,42042136900,19000,19060,19060,19000,15775
|
|
20250109,111100,41742027750,19070,19110,19110,19050,20824
|
|
20250109,111000,41344927890,19110,19120,19130,19110,2010
|
|
20250109,110900,41306495400,19120,19130,19130,19120,2929
|
|
20250109,110800,41250477030,19130,19150,19150,19090,19202
|
|
20250109,110700,40883426650,19140,19130,19150,19130,1908
|
|
20250109,110600,40846901180,19140,19160,19170,19120,9081
|
|
20250109,110500,40673078440,19150,19150,19170,19140,6096
|
|
20250109,110400,40556336300,19150,19120,19150,19120,4293
|
|
20250109,110300,40474203770,19120,19130,19140,19100,13123
|
|
20250109,110200,40223403430,19140,19160,19170,19130,6698
|
|
20250109,110100,40095116690,19160,19200,19200,19150,13672
|
|
20250109,110000,39833055090,19190,19240,19250,19190,24718
|
|
20250109,105900,39358126430,19240,19240,19280,19240,10295
|
|
20250109,105800,39159928900,19240,19280,19290,19230,24016
|
|
20250109,105700,38697321620,19290,19350,19370,19280,50565
|
|
20250109,105600,37721168100,19360,19370,19390,19360,2957
|
|
20250109,105500,37663903940,19360,19370,19380,19350,5350
|
|
20250109,105400,37560285140,19380,19380,19380,19370,2639
|
|
20250109,105300,37509146230,19380,19370,19380,19360,1650
|
|
20250109,105200,37477173890,19360,19380,19380,19360,2943
|
|
20250109,105100,37420167430,19380,19370,19380,19360,2172
|
|
20250109,105000,37378094570,19370,19370,19380,19350,4895
|
|
20250109,104900,37283304850,19380,19370,19380,19360,1944
|
|
20250109,104800,37245645040,19350,19390,19390,19320,19293
|
|
20250109,104700,36872245630,19370,19370,19390,19370,2763
|
|
20250109,104600,36818702980,19370,19370,19390,19350,7097
|
|
20250109,104500,36681240050,19380,19390,19390,19350,11507
|
|
20250109,104400,36458337510,19380,19400,19400,19380,6750
|
|
20250109,104300,36327447380,19400,19390,19400,19380,4052
|
|
20250109,104200,36248888680,19390,19410,19420,19380,34521
|
|
20250109,104100,35579170190,19420,19440,19450,19410,6037
|
|
20250109,104000,35461876640,19440,19470,19470,19430,8852
|
|
20250109,103900,35289660070,19470,19480,19480,19460,3391
|
|
20250109,103800,35223631080,19480,19490,19500,19470,7218
|
|
20250109,103700,35082976940,19490,19470,19500,19460,8662
|
|
20250109,103600,34914247850,19490,19490,19500,19470,2911
|
|
20250109,103500,34857529600,19490,19510,19520,19480,13374
|
|
20250109,103400,34596694860,19510,19470,19520,19470,22479
|
|
20250109,103300,34158477590,19470,19460,19470,19460,6903
|
|
20250109,103200,34024118700,19460,19430,19460,19420,12433
|
|
20250109,103100,33782389700,19430,19400,19430,19390,4994
|
|
20250109,103000,33685449100,19400,19420,19430,19380,10617
|
|
20250109,102900,33479485990,19430,19390,19430,19390,3794
|
|
20250109,102800,33405834330,19400,19430,19430,19390,5772
|
|
20250109,102700,33293830930,19420,19430,19440,19420,4378
|
|
20250109,102600,33208754710,19440,19410,19440,19400,5363
|
|
20250109,102500,33104631780,19410,19380,19410,19370,5732
|
|
20250109,102400,32993526170,19380,19390,19400,19380,4828
|
|
20250109,102300,32899901590,19390,19380,19400,19370,6432
|
|
20250109,102200,32775243610,19390,19380,19390,19360,6424
|
|
20250109,102100,32650795200,19380,19370,19390,19370,2521
|
|
20250109,102000,32601944290,19380,19360,19390,19350,4321
|
|
20250109,101900,32518219490,19360,19360,19380,19350,10710
|
|
20250109,101800,32310797750,19370,19370,19380,19360,4151
|
|
20250109,101700,32230408930,19370,19350,19380,19340,8914
|
|
20250109,101600,32057850200,19350,19430,19430,19350,8570
|
|
20250109,101500,31891780390,19430,19410,19440,19380,10162
|
|
20250109,101400,31694635260,19420,19450,19460,19420,6174
|
|
20250109,101300,31574606600,19440,19430,19450,19430,2517
|
|
20250109,101200,31525672600,19440,19430,19450,19410,7279
|
|
20250109,101100,31384195340,19440,19410,19450,19410,3448
|
|
20250109,101000,31317190090,19420,19420,19420,19410,4068
|
|
20250109,100900,31238204010,19420,19380,19420,19370,6316
|
|
20250109,100800,31115730640,19380,19340,19390,19340,2888
|
|
20250109,100700,31059785230,19340,19360,19370,19300,20005
|
|
20250109,100600,30673325930,19360,19380,19400,19360,4563
|
|
20250109,100500,30584889400,19380,19370,19400,19370,2925
|
|
20250109,100400,30528182340,19360,19400,19430,19340,8630
|
|
20250109,100300,30360874530,19400,19390,19400,19380,3415
|
|
20250109,100200,30294658380,19360,19350,19400,19330,7572
|
|
20250109,100100,30148069030,19370,19390,19390,19350,12534
|
|
20250109,100000,29905351180,19400,19470,19490,19390,15023
|
|
20250109,095900,29613532620,19460,19500,19500,19460,4952
|
|
20250109,095800,29517048500,19500,19490,19500,19480,4339
|
|
20250109,095700,29432465590,19470,19450,19490,19450,4886
|
|
20250109,095600,29337338730,19460,19460,19470,19440,7655
|
|
20250109,095500,29188433570,19460,19500,19510,19450,17092
|
|
20250109,095400,28855536610,19500,19500,19500,19490,5227
|
|
20250109,095300,28753643160,19500,19500,19510,19490,6191
|
|
20250109,095200,28632943430,19490,19490,19510,19490,19607
|
|
20250109,095100,28250701650,19490,19510,19510,19470,9806
|
|
20250109,095000,28059584070,19500,19500,19500,19490,5516
|
|
20250109,094900,27952036710,19500,19500,19510,19440,17048
|
|
20250109,094800,27620175610,19500,19470,19530,19460,10592
|
|
20250109,094700,27413674510,19480,19470,19500,19450,8407
|
|
20250109,094600,27249989130,19490,19450,19490,19410,19675
|
|
20250109,094500,26867673650,19450,19360,19600,19360,33108
|
|
20250109,094400,26223222280,19350,19460,19470,19340,38721
|
|
20250109,094300,25472556940,19470,19580,19580,19420,25258
|
|
20250109,094200,24980804050,19540,19570,19580,19500,19870
|
|
20250109,094100,24592770730,19580,19620,19620,19500,36313
|
|
20250109,094000,23882646060,19620,19680,19680,19600,19838
|
|
20250109,093900,23493158830,19680,19680,19700,19670,14256
|
|
20250109,093800,23212529050,19680,19710,19710,19620,39713
|
|
20250109,093700,22431491760,19710,19730,19740,19700,27323
|
|
20250109,093600,21892521700,19730,19700,19740,19670,39316
|
|
20250109,093500,21117570870,19700,19740,19760,19690,39166
|
|
20250109,093400,20344821510,19740,19770,19800,19730,32361
|
|
20250109,093300,19705736430,19770,19800,19880,19770,119833
|
|
20250109,093200,17330632450,19800,19700,19800,19700,70276
|
|
20250109,093100,15941802570,19700,19640,19700,19640,54354
|
|
20250109,093000,14872092570,19630,19560,19640,19550,89839
|
|
20250109,092900,13111647260,19560,19450,19560,19430,179634
|
|
20250109,092800,9610477770,19450,19420,19450,19410,21016
|
|
20250109,092700,9202102870,19420,19430,19440,19420,18865
|
|
20250109,092600,8835570710,19430,19430,19430,19410,5968
|
|
20250109,092500,8719660900,19430,19460,19460,19390,21194
|
|
20250109,092400,8308092450,19460,19430,19460,19430,25269
|
|
20250109,092300,7816709590,19430,19380,19440,19380,61933
|
|
20250109,092200,6614953360,19380,19380,19400,19370,23193
|
|
20250109,092100,6165253430,19380,19310,19390,19310,51467
|
|
20250109,092000,5169001060,19310,19310,19320,19260,12467
|
|
20250109,091900,4928428440,19310,19320,19340,19300,18449
|
|
20250109,091800,4571936160,19320,19290,19320,19280,14575
|
|
20250109,091700,4290626890,19290,19290,19300,19270,9452
|
|
20250109,091600,4108324540,19280,19260,19340,19250,51661
|
|
20250109,091500,3111356720,19260,19190,19260,19180,28618
|
|
20250109,091400,2561075390,19180,19180,19190,19180,3262
|
|
20250109,091300,2498491470,19190,19220,19230,19170,8432
|
|
20250109,091200,2336555640,19220,19180,19220,19180,7764
|
|
20250109,091100,2187488000,19180,19170,19190,19160,10070
|
|
20250109,091000,1994348470,19160,19190,19190,19160,5288
|
|
20250109,090900,1892923210,19180,19110,19190,19110,7520
|
|
20250109,090800,1748901730,19110,19070,19140,19070,7801
|
|
20250109,090700,1599878560,19070,19060,19070,19060,4805
|
|
20250109,090600,1508269210,19060,19130,19140,19060,4593
|
|
20250109,090500,1420654110,19100,19090,19150,19060,7524
|
|
20250109,090400,1276873260,19080,19080,19100,19070,3080
|
|
20250109,090300,1218081950,19100,19050,19100,19020,11654
|
|
20250109,090200,996196150,19050,19070,19080,19050,7236
|
|
20250109,090100,858274550,19080,19150,19150,19070,11752
|
|
20250109,090000,633698820,19150,19250,19260,19070,32156
|