655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,195100,9142692180,19800,19800,19800,19800,0
|
|
20250106,195000,9142692180,19800,19800,19800,19800,0
|
|
20250106,194900,9142692180,19800,19800,19800,19800,0
|
|
20250106,194800,9142692180,19800,19800,19800,19800,0
|
|
20250106,194700,9142692180,19800,19800,19800,19800,0
|
|
20250106,194600,9142692180,19800,19800,19800,19800,0
|
|
20250106,194500,9142692180,19800,19800,19800,19800,0
|
|
20250106,194400,9142692180,19800,19800,19800,19800,0
|
|
20250106,194300,9142692180,19800,19800,19800,19800,0
|
|
20250106,194200,9142692180,19800,19800,19800,19800,0
|
|
20250106,194100,9142692180,19800,19800,19800,19800,0
|
|
20250106,194000,9142692180,19800,19800,19800,19800,0
|
|
20250106,193900,9142692180,19800,19800,19800,19800,0
|
|
20250106,193800,9142692180,19800,19800,19800,19800,0
|
|
20250106,193700,9142692180,19800,19800,19800,19800,0
|
|
20250106,193600,9142692180,19800,19800,19800,19800,0
|
|
20250106,193500,9142692180,19800,19800,19800,19800,0
|
|
20250106,193400,9142692180,19800,19800,19800,19800,0
|
|
20250106,193300,9142692180,19800,19800,19800,19800,0
|
|
20250106,193200,9142692180,19800,19800,19800,19800,0
|
|
20250106,193100,9142692180,19800,19800,19800,19800,0
|
|
20250106,193000,9142692180,19800,19800,19800,19800,0
|
|
20250106,192900,9142692180,19800,19800,19800,19800,0
|
|
20250106,192800,9142692180,19800,19800,19800,19800,0
|
|
20250106,192700,9142692180,19800,19800,19800,19800,0
|
|
20250106,192600,9142692180,19800,19800,19800,19800,0
|
|
20250106,192500,9142692180,19800,19800,19800,19800,0
|
|
20250106,192400,9142692180,19800,19800,19800,19800,0
|
|
20250106,192300,9142692180,19800,19800,19800,19800,0
|
|
20250106,192200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,192100,9142692180,19800,19800,19800,19800,0
|
|
20250106,192000,9142692180,19800,19800,19800,19800,0
|
|
20250106,191900,9142692180,19800,19800,19800,19800,0
|
|
20250106,191800,9142692180,19800,19800,19800,19800,0
|
|
20250106,191700,9142692180,19800,19800,19800,19800,0
|
|
20250106,191600,9142692180,19800,19800,19800,19800,0
|
|
20250106,191500,9142692180,19800,19800,19800,19800,0
|
|
20250106,191400,9142692180,19800,19800,19800,19800,0
|
|
20250106,191300,9142692180,19800,19800,19800,19800,0
|
|
20250106,191200,9142692180,19800,19800,19800,19800,0
|
|
20250106,191100,9142692180,19800,19800,19800,19800,0
|
|
20250106,191000,9142692180,19800,19800,19800,19800,0
|
|
20250106,190900,9142692180,19800,19800,19800,19800,0
|
|
20250106,190800,9142692180,19800,19800,19800,19800,0
|
|
20250106,190700,9142692180,19800,19800,19800,19800,0
|
|
20250106,190600,9142692180,19800,19800,19800,19800,0
|
|
20250106,190500,9142692180,19800,19800,19800,19800,0
|
|
20250106,190400,9142692180,19800,19800,19800,19800,0
|
|
20250106,190300,9142692180,19800,19800,19800,19800,0
|
|
20250106,190200,9142692180,19800,19800,19800,19800,0
|
|
20250106,190100,9142692180,19800,19800,19800,19800,0
|
|
20250106,190000,9142692180,19800,19800,19800,19800,0
|
|
20250106,185900,9142692180,19800,19800,19800,19800,0
|
|
20250106,185800,9142692180,19800,19800,19800,19800,0
|
|
20250106,185700,9142692180,19800,19800,19800,19800,0
|
|
20250106,185600,9142692180,19800,19800,19800,19800,0
|
|
20250106,185500,9142692180,19800,19800,19800,19800,0
|
|
20250106,185400,9142692180,19800,19800,19800,19800,0
|
|
20250106,185300,9142692180,19800,19800,19800,19800,0
|
|
20250106,185200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,185100,9142692180,19800,19800,19800,19800,0
|
|
20250106,185000,9142692180,19800,19800,19800,19800,0
|
|
20250106,184900,9142692180,19800,19800,19800,19800,0
|
|
20250106,184800,9142692180,19800,19800,19800,19800,0
|
|
20250106,184700,9142692180,19800,19800,19800,19800,0
|
|
20250106,184600,9142692180,19800,19800,19800,19800,0
|
|
20250106,184500,9142692180,19800,19800,19800,19800,0
|
|
20250106,184400,9142692180,19800,19800,19800,19800,0
|
|
20250106,184300,9142692180,19800,19800,19800,19800,0
|
|
20250106,184200,9142692180,19800,19800,19800,19800,0
|
|
20250106,184100,9142692180,19800,19800,19800,19800,0
|
|
20250106,184000,9142692180,19800,19800,19800,19800,0
|
|
20250106,183900,9142692180,19800,19800,19800,19800,0
|
|
20250106,183800,9142692180,19800,19800,19800,19800,0
|
|
20250106,183700,9142692180,19800,19800,19800,19800,0
|
|
20250106,183600,9142692180,19800,19800,19800,19800,0
|
|
20250106,183500,9142692180,19800,19800,19800,19800,0
|
|
20250106,183400,9142692180,19800,19800,19800,19800,0
|
|
20250106,183300,9142692180,19800,19800,19800,19800,0
|
|
20250106,183200,9142692180,19800,19800,19800,19800,0
|
|
20250106,183100,9142692180,19800,19800,19800,19800,0
|
|
20250106,183000,9142692180,19800,19800,19800,19800,0
|
|
20250106,182900,9142692180,19800,19800,19800,19800,0
|
|
20250106,182800,9142692180,19800,19800,19800,19800,0
|
|
20250106,182700,9142692180,19800,19800,19800,19800,0
|
|
20250106,182600,9142692180,19800,19800,19800,19800,0
|
|
20250106,182500,9142692180,19800,19800,19800,19800,0
|
|
20250106,182400,9142692180,19800,19800,19800,19800,0
|
|
20250106,182300,9142692180,19800,19800,19800,19800,0
|
|
20250106,182200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,182100,9142692180,19800,19800,19800,19800,0
|
|
20250106,182000,9142692180,19800,19800,19800,19800,0
|
|
20250106,181900,9142692180,19800,19800,19800,19800,0
|
|
20250106,181800,9142692180,19800,19800,19800,19800,0
|
|
20250106,181700,9142692180,19800,19800,19800,19800,0
|
|
20250106,181600,9142692180,19800,19800,19800,19800,0
|
|
20250106,181500,9142692180,19800,19800,19800,19800,0
|
|
20250106,181400,9142692180,19800,19800,19800,19800,0
|
|
20250106,181300,9142692180,19800,19800,19800,19800,0
|
|
20250106,181200,9142692180,19800,19800,19800,19800,0
|
|
20250106,181100,9142692180,19800,19800,19800,19800,0
|
|
20250106,181000,9142692180,19800,19800,19800,19800,0
|
|
20250106,180900,9142692180,19800,19800,19800,19800,0
|
|
20250106,180800,9142692180,19800,19800,19800,19800,0
|
|
20250106,180700,9142692180,19800,19800,19800,19800,0
|
|
20250106,180600,9142692180,19800,19800,19800,19800,0
|
|
20250106,180500,9142692180,19800,19800,19800,19800,0
|
|
20250106,180400,9142692180,19800,19800,19800,19800,0
|
|
20250106,180300,9142692180,19800,19800,19800,19800,0
|
|
20250106,180200,9142692180,19800,19800,19800,19800,0
|
|
20250106,180100,9142692180,19800,19800,19800,19800,0
|
|
20250106,180000,9142692180,19800,19800,19800,19800,0
|
|
20250106,175900,9142692180,19800,19800,19800,19800,0
|
|
20250106,175800,9142692180,19800,19800,19800,19800,0
|
|
20250106,175700,9142692180,19800,19800,19800,19800,0
|
|
20250106,175600,9142692180,19800,19800,19800,19800,0
|
|
20250106,175500,9142692180,19800,19800,19800,19800,0
|
|
20250106,175400,9142692180,19800,19800,19800,19800,0
|
|
20250106,175300,9142692180,19800,19800,19800,19800,0
|
|
20250106,175200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,175100,9142692180,19800,19800,19800,19800,0
|
|
20250106,175000,9142692180,19800,19800,19800,19800,0
|
|
20250106,174900,9142692180,19800,19800,19800,19800,0
|
|
20250106,174800,9142692180,19800,19800,19800,19800,0
|
|
20250106,174700,9142692180,19800,19800,19800,19800,0
|
|
20250106,174600,9142692180,19800,19800,19800,19800,0
|
|
20250106,174500,9142692180,19800,19800,19800,19800,0
|
|
20250106,174400,9142692180,19800,19800,19800,19800,0
|
|
20250106,174300,9142692180,19800,19800,19800,19800,0
|
|
20250106,174200,9142692180,19800,19800,19800,19800,0
|
|
20250106,174100,9142692180,19800,19800,19800,19800,0
|
|
20250106,174000,9142692180,19800,19800,19800,19800,0
|
|
20250106,173900,9142692180,19800,19800,19800,19800,0
|
|
20250106,173800,9142692180,19800,19800,19800,19800,0
|
|
20250106,173700,9142692180,19800,19800,19800,19800,0
|
|
20250106,173600,9142692180,19800,19800,19800,19800,0
|
|
20250106,173500,9142692180,19800,19800,19800,19800,0
|
|
20250106,173400,9142692180,19800,19800,19800,19800,0
|
|
20250106,173300,9142692180,19800,19800,19800,19800,0
|
|
20250106,173200,9142692180,19800,19800,19800,19800,0
|
|
20250106,173100,9142692180,19800,19800,19800,19800,0
|
|
20250106,173000,9142692180,19800,19800,19800,19800,0
|
|
20250106,172900,9142692180,19800,19800,19800,19800,0
|
|
20250106,172800,9142692180,19800,19800,19800,19800,0
|
|
20250106,172700,9142692180,19800,19800,19800,19800,0
|
|
20250106,172600,9142692180,19800,19800,19800,19800,0
|
|
20250106,172500,9142692180,19800,19800,19800,19800,0
|
|
20250106,172400,9142692180,19800,19800,19800,19800,0
|
|
20250106,172300,9142692180,19800,19800,19800,19800,0
|
|
20250106,172200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,172100,9142692180,19800,19800,19800,19800,0
|
|
20250106,172000,9142692180,19800,19800,19800,19800,0
|
|
20250106,171900,9142692180,19800,19800,19800,19800,0
|
|
20250106,171800,9142692180,19800,19800,19800,19800,0
|
|
20250106,171700,9142692180,19800,19800,19800,19800,0
|
|
20250106,171600,9142692180,19800,19800,19800,19800,0
|
|
20250106,171500,9142692180,19800,19800,19800,19800,0
|
|
20250106,171400,9142692180,19800,19800,19800,19800,0
|
|
20250106,171300,9142692180,19800,19800,19800,19800,0
|
|
20250106,171200,9142692180,19800,19800,19800,19800,0
|
|
20250106,171100,9142692180,19800,19800,19800,19800,0
|
|
20250106,171000,9142692180,19800,19800,19800,19800,0
|
|
20250106,170900,9142692180,19800,19800,19800,19800,0
|
|
20250106,170800,9142692180,19800,19800,19800,19800,0
|
|
20250106,170700,9142692180,19800,19800,19800,19800,0
|
|
20250106,170600,9142692180,19800,19800,19800,19800,0
|
|
20250106,170500,9142692180,19800,19800,19800,19800,0
|
|
20250106,170400,9142692180,19800,19800,19800,19800,0
|
|
20250106,170300,9142692180,19800,19800,19800,19800,0
|
|
20250106,170200,9142692180,19800,19800,19800,19800,0
|
|
20250106,170100,9142692180,19800,19800,19800,19800,0
|
|
20250106,170000,9142692180,19800,19800,19800,19800,0
|
|
20250106,165900,9142692180,19800,19800,19800,19800,0
|
|
20250106,165800,9142692180,19800,19800,19800,19800,0
|
|
20250106,165700,9142692180,19800,19800,19800,19800,0
|
|
20250106,165600,9142692180,19800,19800,19800,19800,0
|
|
20250106,165500,9142692180,19800,19800,19800,19800,0
|
|
20250106,165400,9142692180,19800,19800,19800,19800,0
|
|
20250106,165300,9142692180,19800,19800,19800,19800,0
|
|
20250106,165200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,165100,9142692180,19800,19800,19800,19800,0
|
|
20250106,165000,9142692180,19800,19800,19800,19800,0
|
|
20250106,164900,9142692180,19800,19800,19800,19800,0
|
|
20250106,164800,9142692180,19800,19800,19800,19800,0
|
|
20250106,164700,9142692180,19800,19800,19800,19800,0
|
|
20250106,164600,9142692180,19800,19800,19800,19800,0
|
|
20250106,164500,9142692180,19800,19800,19800,19800,0
|
|
20250106,164400,9142692180,19800,19800,19800,19800,0
|
|
20250106,164300,9142692180,19800,19800,19800,19800,0
|
|
20250106,164200,9142692180,19800,19800,19800,19800,0
|
|
20250106,164100,9142692180,19800,19800,19800,19800,0
|
|
20250106,164000,9142692180,19800,19800,19800,19800,0
|
|
20250106,163900,9142692180,19800,19800,19800,19800,0
|
|
20250106,163800,9142692180,19800,19800,19800,19800,0
|
|
20250106,163700,9142692180,19800,19800,19800,19800,0
|
|
20250106,163600,9142692180,19800,19800,19800,19800,0
|
|
20250106,163500,9142692180,19800,19800,19800,19800,0
|
|
20250106,163400,9142692180,19800,19800,19800,19800,0
|
|
20250106,163300,9142692180,19800,19800,19800,19800,0
|
|
20250106,163200,9142692180,19800,19800,19800,19800,0
|
|
20250106,163100,9142692180,19800,19800,19800,19800,0
|
|
20250106,163000,9142692180,19800,19800,19800,19800,0
|
|
20250106,162900,9142692180,19800,19800,19800,19800,0
|
|
20250106,162800,9142692180,19800,19800,19800,19800,0
|
|
20250106,162700,9142692180,19800,19800,19800,19800,0
|
|
20250106,162600,9142692180,19800,19800,19800,19800,0
|
|
20250106,162500,9142692180,19800,19800,19800,19800,0
|
|
20250106,162400,9142692180,19800,19800,19800,19800,0
|
|
20250106,162300,9142692180,19800,19800,19800,19800,0
|
|
20250106,162200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,162100,9142692180,19800,19800,19800,19800,0
|
|
20250106,162000,9142692180,19800,19800,19800,19800,0
|
|
20250106,161900,9142692180,19800,19800,19800,19800,0
|
|
20250106,161800,9142692180,19800,19800,19800,19800,0
|
|
20250106,161700,9142692180,19800,19800,19800,19800,0
|
|
20250106,161600,9142692180,19800,19800,19800,19800,0
|
|
20250106,161500,9142692180,19800,19800,19800,19800,0
|
|
20250106,161400,9142692180,19800,19800,19800,19800,0
|
|
20250106,161300,9142692180,19800,19800,19800,19800,0
|
|
20250106,161200,9142692180,19800,19800,19800,19800,0
|
|
20250106,161100,9142692180,19800,19800,19800,19800,0
|
|
20250106,161000,9142692180,19800,19800,19800,19800,0
|
|
20250106,160900,9142692180,19800,19800,19800,19800,0
|
|
20250106,160800,9142692180,19800,19800,19800,19800,0
|
|
20250106,160700,9142692180,19800,19800,19800,19800,0
|
|
20250106,160600,9142692180,19800,19800,19800,19800,0
|
|
20250106,160500,9142692180,19800,19800,19800,19800,0
|
|
20250106,160400,9142692180,19800,19800,19800,19800,0
|
|
20250106,160300,9142692180,19800,19800,19800,19800,0
|
|
20250106,160200,9142692180,19800,19800,19800,19800,0
|
|
20250106,160100,9142692180,19800,19800,19800,19800,0
|
|
20250106,160000,9142692180,19800,19800,19800,19800,0
|
|
20250106,155900,9142692180,19800,19800,19800,19800,0
|
|
20250106,155800,9142692180,19800,19800,19800,19800,0
|
|
20250106,155700,9142692180,19800,19800,19800,19800,0
|
|
20250106,155600,9142692180,19800,19800,19800,19800,0
|
|
20250106,155500,9142692180,19800,19800,19800,19800,0
|
|
20250106,155400,9142692180,19800,19800,19800,19800,0
|
|
20250106,155300,9142692180,19800,19800,19800,19800,0
|
|
20250106,155200,9142692180,19800,19800,19800,19800,4159
|
|
20250106,155100,9142692180,19800,19800,19800,19800,0
|
|
20250106,155000,9142692180,19800,19800,19800,19800,0
|
|
20250106,154900,9142692180,19800,19800,19800,19800,0
|
|
20250106,154800,9142692180,19800,19800,19800,19800,0
|
|
20250106,154700,9142692180,19800,19800,19800,19800,0
|
|
20250106,154600,9142692180,19800,19800,19800,19800,0
|
|
20250106,154500,9142692180,19800,19800,19800,19800,0
|
|
20250106,154400,9142692180,19800,19800,19800,19800,0
|
|
20250106,154300,9142692180,19800,19800,19800,19800,0
|
|
20250106,154200,9142692180,19800,19800,19800,19800,0
|
|
20250106,154100,9142692180,19800,19800,19800,19800,0
|
|
20250106,154000,9142692180,19800,19800,19800,19800,0
|
|
20250106,153900,9142692180,19800,19800,19800,19800,0
|
|
20250106,153800,9142692180,19800,19800,19800,19800,0
|
|
20250106,153700,9142692180,19800,19800,19800,19800,0
|
|
20250106,153600,9142692180,19800,19800,19800,19800,0
|
|
20250106,153500,9142692180,19800,19800,19800,19800,0
|
|
20250106,153400,9142692180,19800,19800,19800,19800,0
|
|
20250106,153300,9142692180,19800,19800,19800,19800,0
|
|
20250106,153200,9142692180,19800,19800,19800,19800,0
|
|
20250106,153100,9142692180,19800,19800,19800,19800,0
|
|
20250106,153000,9142692180,19800,19800,19800,19800,4159
|
|
20250106,152900,9060343980,19760,19760,19760,19760,0
|
|
20250106,152800,9060343980,19760,19760,19760,19760,0
|
|
20250106,152700,9060343980,19760,19760,19760,19760,0
|
|
20250106,152600,9060343980,19760,19760,19760,19760,0
|
|
20250106,152500,9060343980,19760,19760,19760,19760,0
|
|
20250106,152400,9060343980,19760,19760,19760,19760,0
|
|
20250106,152300,9060343980,19760,19760,19760,19760,0
|
|
20250106,152200,9060343980,19760,19760,19760,19760,0
|
|
20250106,152100,9060343980,19760,19760,19760,19760,0
|
|
20250106,152000,9060343980,19760,19760,19760,19760,0
|
|
20250106,151900,9060343980,19760,19770,19790,19760,1022
|
|
20250106,151800,9040133410,19780,19810,19810,19770,258
|
|
20250106,151700,9035025750,19800,19820,19820,19780,361
|
|
20250106,151600,9027878210,19820,19810,19820,19780,420
|
|
20250106,151500,9019560460,19790,19810,19830,19780,910
|
|
20250106,151400,9001531310,19780,19790,19830,19780,693
|
|
20250106,151300,8987804230,19830,19790,19830,19790,633
|
|
20250106,151200,8975258790,19820,19820,19830,19780,514
|
|
20250106,151100,8965076160,19820,19810,19830,19770,1096
|
|
20250106,151000,8943379500,19830,19830,19840,19790,715
|
|
20250106,150900,8929204820,19830,19790,19830,19770,854
|
|
20250106,150800,8912289840,19830,19760,19830,19750,2400
|
|
20250106,150700,8864759910,19760,19800,19800,19750,1180
|
|
20250106,150600,8841427980,19780,19790,19800,19770,712
|
|
20250106,150500,8827338920,19790,19780,19790,19750,608
|
|
20250106,150400,8815316280,19750,19750,19790,19750,871
|
|
20250106,150300,8798093480,19790,19770,19790,19750,946
|
|
20250106,150200,8779380810,19770,19760,19790,19760,636
|
|
20250106,150100,8766797560,19760,19760,19790,19750,822
|
|
20250106,150000,8750552700,19760,19800,19800,19750,1061
|
|
20250106,145900,8729585220,19800,19790,19810,19780,842
|
|
20250106,145800,8712919580,19790,19780,19800,19760,1019
|
|
20250106,145700,8692762530,19780,19800,19800,19780,816
|
|
20250106,145600,8676606540,19800,19800,19800,19760,875
|
|
20250106,145500,8659293030,19800,19790,19800,19770,881
|
|
20250106,145400,8641861370,19800,19810,19810,19790,707
|
|
20250106,145300,8627860610,19800,19800,19820,19790,1312
|
|
20250106,145200,8601881890,19800,19800,19800,19780,733
|
|
20250106,145100,8587373520,19800,19800,19800,19770,896
|
|
20250106,145000,8569643000,19790,19760,19800,19760,739
|
|
20250106,144900,8555024160,19770,19790,19800,19730,714
|
|
20250106,144800,8540902370,19730,19790,19800,19730,896
|
|
20250106,144700,8523193650,19790,19750,19790,19750,698
|
|
20250106,144600,8509384210,19750,19790,19790,19740,718
|
|
20250106,144500,8495187280,19790,19740,19790,19710,1785
|
|
20250106,144400,8459965970,19720,19810,19810,19720,1512
|
|
20250106,144300,8430084010,19840,19820,19840,19800,787
|
|
20250106,144200,8414477710,19820,19760,19820,19760,629
|
|
20250106,144100,8402013050,19820,19810,19820,19750,878
|
|
20250106,144000,8384626110,19810,19810,19810,19790,729
|
|
20250106,143900,8370188440,19800,19820,19820,19800,743
|
|
20250106,143800,8355470790,19820,19840,19840,19800,866
|
|
20250106,143700,8338297610,19830,19820,19840,19820,563
|
|
20250106,143600,8327133920,19820,19810,19860,19810,1105
|
|
20250106,143500,8305220440,19820,19840,19860,19810,1079
|
|
20250106,143400,8283809960,19840,19840,19860,19810,815
|
|
20250106,143300,8267634880,19810,19850,19860,19810,890
|
|
20250106,143200,8249973350,19850,19860,19860,19830,1718
|
|
20250106,143100,8215872010,19850,19850,19860,19840,881
|
|
20250106,143000,8198380430,19840,19840,19850,19820,812
|
|
20250106,142900,8182274760,19840,19830,19840,19810,834
|
|
20250106,142800,8165730900,19810,19820,19840,19810,805
|
|
20250106,142700,8149771090,19820,19830,19830,19810,684
|
|
20250106,142600,8136207550,19830,19800,19830,19780,592
|
|
20250106,142500,8124486350,19830,19790,19830,19790,771
|
|
20250106,142400,8109211730,19790,19790,19820,19790,752
|
|
20250106,142300,8094318500,19790,19810,19820,19780,741
|
|
20250106,142200,8079646810,19810,19790,19810,19790,843
|
|
20250106,142100,8062955840,19790,19800,19800,19750,3714
|
|
20250106,142000,7989572170,19780,19770,19800,19770,706
|
|
20250106,141900,7975600350,19770,19770,19800,19770,539
|
|
20250106,141800,7964936400,19800,19800,19800,19780,1051
|
|
20250106,141700,7944136280,19800,19790,19800,19780,329
|
|
20250106,141600,7937623380,19800,19790,19800,19770,687
|
|
20250106,141500,7924033220,19780,19820,19820,19760,565
|
|
20250106,141400,7912856070,19780,19790,19800,19780,412
|
|
20250106,141300,7904700380,19820,19810,19820,19780,463
|
|
20250106,141200,7895529710,19820,19780,19820,19780,512
|
|
20250106,141100,7885395340,19790,19830,19840,19760,951
|
|
20250106,141000,7866555850,19830,19820,19830,19810,836
|
|
20250106,140900,7849983100,19810,19800,19810,19790,645
|
|
20250106,140800,7837207100,19800,19770,19800,19770,2270
|
|
20250106,140700,7792277600,19770,19780,19790,19770,436
|
|
20250106,140600,7783653110,19780,19780,19780,19770,388
|
|
20250106,140500,7775979730,19780,19770,19780,19760,1167
|
|
20250106,140400,7752907290,19770,19770,19770,19750,454
|
|
20250106,140300,7743936320,19770,19760,19770,19760,384
|
|
20250106,140200,7736344840,19760,19750,19760,19740,627
|
|
20250106,140100,7723961180,19750,19740,19750,19740,357
|
|
20250106,140000,7716911310,19750,19720,19750,19720,623
|
|
20250106,135900,7704613870,19740,19730,19750,19710,669
|
|
20250106,135800,7691412330,19750,19750,19760,19730,639
|
|
20250106,135700,7678792360,19740,19740,19750,19740,341
|
|
20250106,135600,7672058330,19730,19740,19760,19730,377
|
|
20250106,135500,7664613510,19740,19750,19760,19730,415
|
|
20250106,135400,7656419980,19730,19740,19760,19730,524
|
|
20250106,135300,7646074780,19750,19750,19760,19740,534
|
|
20250106,135200,7635526610,19750,19770,19780,19740,686
|
|
20250106,135100,7621967580,19770,19750,19770,19750,336
|
|
20250106,135000,7615328400,19750,19740,19760,19740,291
|
|
20250106,134900,7609578730,19740,19750,19760,19740,362
|
|
20250106,134800,7602429270,19750,19760,19770,19750,375
|
|
20250106,134700,7595019630,19770,19760,19770,19730,291
|
|
20250106,134600,7589269290,19790,19770,19790,19750,365
|
|
20250106,134500,7582051380,19760,19810,19810,19760,1255
|
|
20250106,134400,7557231810,19790,19800,19810,19780,693
|
|
20250106,134300,7543512020,19800,19780,19800,19770,509
|
|
20250106,134200,7533439950,19780,19780,19780,19760,275
|
|
20250106,134100,7528001600,19780,19780,19790,19770,1375
|
|
20250106,134000,7500807760,19770,19750,19770,19750,252
|
|
20250106,133900,7495826180,19770,19760,19770,19760,356
|
|
20250106,133800,7488791070,19750,19770,19780,19750,358
|
|
20250106,133700,7481714390,19780,19770,19780,19750,1026
|
|
20250106,133600,7461436730,19760,19770,19770,19750,255
|
|
20250106,133500,7456397280,19770,19760,19770,19760,403
|
|
20250106,133400,7448430880,19760,19730,19760,19730,638
|
|
20250106,133300,7435834350,19740,19740,19740,19730,274
|
|
20250106,133200,7430426230,19720,19680,19750,19670,1567
|
|
20250106,133100,7399527270,19670,19650,19680,19650,767
|
|
20250106,133000,7384451170,19650,19620,19670,19610,1767
|
|
20250106,132900,7349729800,19630,19640,19670,19620,397
|
|
20250106,132800,7341933060,19640,19640,19640,19620,129
|
|
20250106,132700,7339399880,19640,19630,19640,19620,92
|
|
20250106,132600,7337593680,19630,19680,19680,19630,569
|
|
20250106,132500,7326420690,19680,19680,19690,19650,1526
|
|
20250106,132400,7296413950,19680,19680,19680,19670,58
|
|
20250106,132300,7295272650,19680,19660,19680,19660,271
|
|
20250106,132200,7289944040,19680,19670,19680,19670,113
|
|
20250106,132100,7287721110,19670,19670,19670,19660,55
|
|
20250106,132000,7286639650,19670,19650,19670,19650,105
|
|
20250106,131900,7284575450,19650,19660,19660,19630,246
|
|
20250106,131800,7279746100,19660,19640,19660,19630,168
|
|
20250106,131700,7276446160,19640,19650,19650,19640,85
|
|
20250106,131600,7274776600,19640,19640,19660,19640,68
|
|
20250106,131500,7273440480,19640,19660,19660,19640,1750
|
|
20250106,131400,7239052880,19660,19660,19660,19660,40
|
|
20250106,131300,7238266480,19660,19680,19680,19650,69
|
|
20250106,131200,7236909490,19680,19670,19680,19650,1164
|
|
20250106,131100,7214030690,19670,19680,19690,19670,306
|
|
20250106,131000,7208010600,19680,19700,19700,19680,227
|
|
20250106,130900,7203540970,19700,19690,19710,19690,126
|
|
20250106,130800,7201058550,19690,19720,19720,19690,453
|
|
20250106,130700,7192132760,19720,19720,19730,19710,387
|
|
20250106,130600,7184500390,19730,19710,19730,19710,35
|
|
20250106,130500,7183810180,19670,19650,19720,19650,945
|
|
20250106,130400,7165212650,19650,19660,19660,19650,313
|
|
20250106,130300,7159061230,19660,19640,19660,19640,1222
|
|
20250106,130200,7135048360,19640,19650,19650,19620,79
|
|
20250106,130100,7133496640,19650,19660,19670,19620,338
|
|
20250106,130000,7126851590,19660,19650,19660,19630,803
|
|
20250106,125900,7111069760,19650,19650,19650,19610,84
|
|
20250106,125800,7109419920,19650,19630,19650,19610,361
|
|
20250106,125700,7102337470,19650,19630,19650,19630,226
|
|
20250106,125600,7097901030,19630,19630,19660,19630,76
|
|
20250106,125500,7096408670,19630,19620,19660,19620,52
|
|
20250106,125400,7095386610,19620,19660,19670,19610,175
|
|
20250106,125300,7091952450,19670,19610,19670,19610,33
|
|
20250106,125200,7091304120,19670,19680,19680,19610,285
|
|
20250106,125100,7085704460,19690,19690,19700,19610,263
|
|
20250106,125000,7080542290,19700,19650,19700,19610,1215
|
|
20250106,124900,7056683930,19650,19640,19700,19640,222
|
|
20250106,124800,7052321530,19700,19660,19700,19630,551
|
|
20250106,124700,7041489110,19660,19660,19660,19650,61
|
|
20250106,124600,7040290070,19650,19710,19710,19650,59
|
|
20250106,124500,7039128980,19710,19670,19710,19660,426
|
|
20250106,124400,7030747270,19710,19670,19710,19670,701
|
|
20250106,124300,7016956480,19680,19690,19720,19680,336
|
|
20250106,124200,7010342100,19690,19690,19690,19680,538
|
|
20250106,124100,6999753020,19690,19730,19730,19690,165
|
|
20250106,124000,6996498550,19730,19730,19730,19680,198
|
|
20250106,123900,6992592810,19730,19700,19730,19680,18
|
|
20250106,123800,6992238110,19680,19730,19730,19680,328
|
|
20250106,123700,6985778150,19740,19740,19740,19730,185
|
|
20250106,123600,6982127460,19740,19730,19740,19730,166
|
|
20250106,123500,6978852250,19680,19730,19730,19680,31
|
|
20250106,123400,6978241650,19670,19660,19730,19660,256
|
|
20250106,123300,6973203680,19730,19740,19740,19730,161
|
|
20250106,123200,6970027000,19740,19650,19740,19650,52
|
|
20250106,123100,6969002320,19740,19720,19740,19630,1179
|
|
20250106,123000,6945743180,19730,19650,19730,19630,1241
|
|
20250106,122900,6921318490,19660,19650,19660,19630,394
|
|
20250106,122800,6913578610,19630,19630,19630,19610,124
|
|
20250106,122700,6911144610,19630,19670,19670,19610,365
|
|
20250106,122600,6903982740,19650,19630,19670,19630,224
|
|
20250106,122500,6899582100,19640,19650,19650,19630,166
|
|
20250106,122400,6896320350,19650,19630,19650,19630,123
|
|
20250106,122300,6893905350,19630,19630,19630,19620,240
|
|
20250106,122200,6889196160,19630,19630,19650,19630,120
|
|
20250106,122100,6886840430,19630,19630,19630,19620,633
|
|
20250106,122000,6874420020,19630,19630,19630,19620,68
|
|
20250106,121900,6873085200,19630,19660,19660,19620,724
|
|
20250106,121800,6858855680,19630,19620,19630,19610,311
|
|
20250106,121700,6852754850,19640,19690,19690,19620,354
|
|
20250106,121600,6845805370,19680,19660,19700,19650,429
|
|
20250106,121500,6837369240,19660,19700,19700,19660,323
|
|
20250106,121400,6831016910,19680,19670,19700,19670,159
|
|
20250106,121300,6827884690,19670,19710,19710,19670,1414
|
|
20250106,121200,6800017790,19710,19700,19710,19650,470
|
|
20250106,121100,6790771680,19650,19680,19690,19650,1557
|
|
20250106,121000,6760130380,19690,19640,19690,19630,68
|
|
20250106,120900,6758793190,19690,19690,19690,19640,488
|
|
20250106,120800,6749196010,19630,19700,19700,19630,231
|
|
20250106,120700,6744660570,19700,19700,19700,19630,162
|
|
20250106,120600,6741470010,19700,19680,19700,19630,617
|
|
20250106,120500,6729344570,19680,19670,19680,19650,232
|
|
20250106,120400,6724781040,19670,19670,19680,19670,70
|
|
20250106,120300,6723404060,19660,19680,19690,19660,1643
|
|
20250106,120200,6691083780,19740,19740,19740,19670,265
|
|
20250106,120100,6685857100,19660,19700,19750,19660,487
|
|
20250106,120000,6676265150,19700,19680,19700,19680,952
|
|
20250106,115900,6657522330,19680,19680,19680,19660,88
|
|
20250106,115800,6655790770,19680,19670,19680,19650,134
|
|
20250106,115700,6653155020,19670,19680,19680,19650,642
|
|
20250106,115600,6640530030,19680,19680,19680,19670,82
|
|
20250106,115500,6638916390,19670,19660,19680,19660,233
|
|
20250106,115400,6634331080,19680,19680,19680,19660,57
|
|
20250106,115300,6633209580,19680,19680,19680,19660,520
|
|
20250106,115200,6622982260,19680,19680,19680,19660,105
|
|
20250106,115100,6620916160,19680,19680,19690,19650,104
|
|
20250106,115000,6618870140,19680,19680,19680,19650,223
|
|
20250106,114900,6614481650,19680,19670,19680,19650,353
|
|
20250106,114800,6607543650,19650,19670,19680,19650,277
|
|
20250106,114700,6602095490,19650,19660,19670,19650,329
|
|
20250106,114600,6595628430,19680,19700,19700,19660,764
|
|
20250106,114500,6580603480,19700,19670,19700,19670,252
|
|
20250106,114400,6575639460,19670,19700,19700,19670,286
|
|
20250106,114300,6570011470,19700,19740,19740,19670,497
|
|
20250106,114200,6560226150,19740,19750,19750,19670,569
|
|
20250106,114100,6549020040,19700,19710,19750,19690,245
|
|
20250106,114000,6544184000,19710,19700,19710,19690,92
|
|
20250106,113900,6542371120,19710,19700,19710,19700,42
|
|
20250106,113800,6541543310,19710,19780,19780,19680,1203
|
|
20250106,113700,6517830250,19780,19780,19780,19740,108
|
|
20250106,113600,6515694610,19780,19790,19790,19780,225
|
|
20250106,113500,6511243760,19790,19790,19790,19730,83
|
|
20250106,113400,6509602030,19740,19800,19800,19740,309
|
|
20250106,113300,6503497360,19730,19780,19790,19730,558
|
|
20250106,113200,6492458900,19780,19780,19780,19730,110
|
|
20250106,113100,6490283750,19740,19730,19740,19710,759
|
|
20250106,113000,6475314330,19710,19720,19730,19700,159
|
|
20250106,112900,6472178920,19730,19730,19730,19720,399
|
|
20250106,112800,6464307090,19730,19760,19780,19730,468
|
|
20250106,112700,6455062620,19790,19790,19830,19770,688
|
|
20250106,112600,6441453200,19800,19800,19840,19780,540
|
|
20250106,112500,6430761590,19840,19820,19840,19800,76
|
|
20250106,112400,6429255310,19820,19830,19840,19800,279
|
|
20250106,112300,6423723680,19830,19830,19840,19800,509
|
|
20250106,112200,6413638160,19830,19850,19850,19820,282
|
|
20250106,112100,6408041910,19840,19860,19870,19810,88
|
|
20250106,112000,6406295420,19870,19820,19870,19800,1134
|
|
20250106,111900,6383802040,19820,19810,19820,19800,323
|
|
20250106,111800,6377401480,19810,19840,19840,19810,148
|
|
20250106,111700,6374466970,19810,19820,19840,19810,1392
|
|
20250106,111600,6346858900,19810,19800,19820,19780,250
|
|
20250106,111500,6341908720,19810,19770,19810,19770,46
|
|
20250106,111400,6340998310,19830,19810,19830,19770,972
|
|
20250106,111300,6321733430,19770,19810,19810,19770,187
|
|
20250106,111200,6318035240,19810,19770,19810,19770,264
|
|
20250106,111100,6312806160,19770,19820,19840,19750,868
|
|
20250106,111000,6295595580,19810,19820,19820,19750,248
|
|
20250106,110900,6290681150,19820,19820,19820,19810,117
|
|
20250106,110800,6288362310,19820,19790,19820,19770,931
|
|
20250106,110700,6269923210,19790,19790,19800,19750,220
|
|
20250106,110600,6265568570,19790,19800,19800,19750,334
|
|
20250106,110500,6258956440,19820,19770,19820,19710,1562
|
|
20250106,110400,6228054340,19710,19790,19790,19710,152
|
|
20250106,110300,6225048800,19710,19750,19790,19710,1836
|
|
20250106,110200,6188762640,19720,19730,19760,19710,1002
|
|
20250106,110100,6168976010,19730,19670,19730,19670,339
|
|
20250106,110000,6162299900,19730,19700,19740,19700,792
|
|
20250106,105900,6146670190,19740,19730,19740,19660,1854
|
|
20250106,105800,6110073740,19730,19730,19730,19700,239
|
|
20250106,105700,6105359170,19730,19730,19730,19640,931
|
|
20250106,105600,6087018630,19730,19680,19740,19680,1041
|
|
20250106,105500,6066486210,19710,19660,19710,19660,507
|
|
20250106,105400,6056503190,19660,19650,19660,19610,118
|
|
20250106,105300,6054184330,19660,19650,19690,19650,947
|
|
20250106,105200,6035556440,19610,19650,19660,19610,181
|
|
20250106,105100,6032004420,19660,19610,19670,19600,207
|
|
20250106,105000,6027942430,19620,19630,19670,19600,750
|
|
20250106,104900,6013207530,19630,19650,19650,19600,68
|
|
20250106,104800,6011872400,19650,19600,19650,19600,1633
|
|
20250106,104700,5979838380,19620,19620,19620,19600,111
|
|
20250106,104600,5977662140,19630,19620,19630,19580,785
|
|
20250106,104500,5962256010,19620,19570,19640,19570,48
|
|
20250106,104400,5961313870,19570,19590,19650,19560,1108
|
|
20250106,104300,5939624960,19630,19660,19660,19590,762
|
|
20250106,104200,5924673800,19660,19710,19710,19590,1036
|
|
20250106,104100,5904360550,19640,19730,19730,19640,1062
|
|
20250106,104000,5883471380,19730,19740,19740,19660,773
|
|
20250106,103900,5868248510,19740,19750,19760,19730,1361
|
|
20250106,103800,5841378830,19750,19730,19760,19720,1035
|
|
20250106,103700,5820951360,19730,19710,19750,19700,909
|
|
20250106,103600,5803022880,19710,19710,19750,19680,991
|
|
20250106,103500,5783500300,19720,19700,19740,19660,1039
|
|
20250106,103400,5763034780,19700,19750,19760,19600,1660
|
|
20250106,103300,5730381260,19720,19750,19770,19710,1107
|
|
20250106,103200,5708536420,19770,19730,19790,19680,3499
|
|
20250106,103100,5639449910,19730,19750,19780,19730,2139
|
|
20250106,103000,5597190130,19750,19760,19760,19700,2181
|
|
20250106,102900,5554182740,19760,19650,19760,19650,1005
|
|
20250106,102800,5534390480,19600,19560,19660,19560,758
|
|
20250106,102700,5519516060,19580,19610,19630,19560,1536
|
|
20250106,102600,5489442800,19600,19590,19620,19570,1375
|
|
20250106,102500,5462506310,19590,19570,19590,19570,682
|
|
20250106,102400,5449154270,19570,19620,19620,19570,874
|
|
20250106,102300,5432032030,19620,19600,19620,19600,1318
|
|
20250106,102200,5406186580,19600,19710,19710,19600,3286
|
|
20250106,102100,5341648970,19780,19700,19790,19700,1522
|
|
20250106,102000,5311650590,19700,19740,19810,19700,1772
|
|
20250106,101900,5276692910,19750,19810,19820,19740,1720
|
|
20250106,101800,5242686600,19810,19890,19890,19810,1822
|
|
20250106,101700,5206509540,19900,19900,19900,19870,298
|
|
20250106,101600,5200584290,19900,19920,19920,19900,472
|
|
20250106,101500,5191186750,19920,19860,19920,19860,3298
|
|
20250106,101400,5125538500,19860,19890,19890,19850,1011
|
|
20250106,101300,5105454660,19890,19910,19910,19890,783
|
|
20250106,101200,5089872680,19910,19890,19910,19880,2721
|
|
20250106,101100,5035714970,19890,19870,19900,19860,2978
|
|
20250106,101000,4976490420,19870,19870,19880,19860,737
|
|
20250106,100900,4961850760,19850,19870,19880,19830,3921
|
|
20250106,100800,4883915080,19870,19860,19880,19860,433
|
|
20250106,100700,4875309640,19880,19850,19880,19780,5878
|
|
20250106,100600,4758507440,19860,19830,19880,19810,2821
|
|
20250106,100500,4702446670,19830,19830,19850,19800,2872
|
|
20250106,100400,4645520020,19830,19840,19840,19830,200
|
|
20250106,100300,4641553280,19840,19820,19900,19810,2647
|
|
20250106,100200,4588967540,19820,19850,19850,19820,239
|
|
20250106,100100,4584228210,19850,19850,19850,19810,815
|
|
20250106,100000,4568065390,19850,19860,19880,19820,1272
|
|
20250106,095900,4542827280,19860,19880,19880,19850,1537
|
|
20250106,095800,4512288370,19880,19870,19890,19870,594
|
|
20250106,095700,4500478580,19880,19840,19910,19830,3799
|
|
20250106,095600,4424929280,19820,19870,19870,19810,2231
|
|
20250106,095500,4380660640,19890,19850,19890,19820,3588
|
|
20250106,095400,4309379930,19850,19810,19890,19780,5782
|
|
20250106,095300,4194664690,19810,19730,19820,19730,4123
|
|
20250106,095200,4113149870,19750,19770,19780,19710,6192
|
|
20250106,095100,3990832340,19770,19810,19820,19770,1392
|
|
20250106,095000,3963285160,19810,19810,19820,19770,1222
|
|
20250106,094900,3939095960,19810,19820,19850,19790,5027
|
|
20250106,094800,3839459960,19810,19670,19850,19660,9153
|
|
20250106,094700,3658645810,19670,19650,19670,19640,665
|
|
20250106,094600,3645573750,19650,19630,19660,19630,2155
|
|
20250106,094500,3603253670,19640,19600,19640,19580,5080
|
|
20250106,094400,3503667140,19600,19610,19630,19590,1066
|
|
20250106,094300,3482767650,19610,19590,19610,19570,971
|
|
20250106,094200,3463756180,19580,19600,19650,19570,3496
|
|
20250106,094100,3395262970,19580,19630,19670,19580,3684
|
|
20250106,094000,3323009140,19630,19670,19690,19620,5245
|
|
20250106,093900,3219889030,19670,19630,19700,19600,6194
|
|
20250106,093800,3098163240,19690,19640,19700,19590,14771
|
|
20250106,093700,2807932770,19650,19500,19650,19450,7467
|
|
20250106,093600,2661697770,19450,19410,19560,19410,4241
|
|
20250106,093500,2579032380,19370,19370,19440,19360,1294
|
|
20250106,093400,2553927050,19430,19420,19500,19370,4307
|
|
20250106,093300,2470279780,19530,19380,19580,19350,5115
|
|
20250106,093200,2370728040,19420,19410,19500,19370,3829
|
|
20250106,093100,2296414060,19410,19520,19570,19410,1469
|
|
20250106,093000,2267791970,19570,19510,19700,19440,5335
|
|
20250106,092900,2163083940,19470,19400,19550,19390,8323
|
|
20250106,092800,2001258470,19400,19350,19400,19340,1522
|
|
20250106,092700,1971777250,19360,19360,19400,19360,4221
|
|
20250106,092600,1889958880,19370,19290,19370,19270,2943
|
|
20250106,092500,1833037720,19290,19300,19300,19270,691
|
|
20250106,092400,1819705280,19210,19320,19340,19210,3809
|
|
20250106,092300,1746202810,19290,19320,19340,19290,3006
|
|
20250106,092200,1688110750,19320,19300,19350,19280,3984
|
|
20250106,092100,1611146130,19290,19260,19330,19250,4795
|
|
20250106,092000,1518536830,19260,19220,19300,19220,6806
|
|
20250106,091900,1387314110,19200,19070,19220,19070,9025
|
|
20250106,091800,1214438260,19070,19090,19090,19050,1136
|
|
20250106,091700,1192762890,19040,19030,19090,19030,4303
|
|
20250106,091600,1110777300,19010,19030,19040,19010,1429
|
|
20250106,091500,1083587070,19030,19000,19040,18990,1390
|
|
20250106,091400,1057148040,19040,19020,19050,19020,1484
|
|
20250106,091300,1028917080,19040,18990,19040,18990,1723
|
|
20250106,091200,996140540,18990,19020,19060,18990,6237
|
|
20250106,091100,877465910,19020,18980,19030,18930,2924
|
|
20250106,091000,821932190,18930,19010,19020,18930,2153
|
|
20250106,090900,781062990,19010,18980,19020,18950,6709
|
|
20250106,090800,653730240,18970,18940,18970,18880,4360
|
|
20250106,090700,571128750,18940,18870,18940,18860,2490
|
|
20250106,090600,524063970,18860,18820,18900,18750,4374
|
|
20250106,090500,441642000,18820,18750,18830,18720,3671
|
|
20250106,090400,372739470,18750,18720,18760,18670,2850
|
|
20250106,090300,319338840,18710,18690,18760,18670,5589
|
|
20250106,090200,214794680,18680,18640,18690,18620,2625
|
|
20250106,090100,165787310,18640,18530,18670,18530,3873
|
|
20250106,090000,93604160,18530,18510,18620,18470,5052
|