655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,195200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,195100,6001838880,19020,19020,19020,19020,0
|
|
20250107,195000,6001838880,19020,19020,19020,19020,0
|
|
20250107,194900,6001838880,19020,19020,19020,19020,0
|
|
20250107,194800,6001838880,19020,19020,19020,19020,0
|
|
20250107,194700,6001838880,19020,19020,19020,19020,0
|
|
20250107,194600,6001838880,19020,19020,19020,19020,0
|
|
20250107,194500,6001838880,19020,19020,19020,19020,0
|
|
20250107,194400,6001838880,19020,19020,19020,19020,0
|
|
20250107,194300,6001838880,19020,19020,19020,19020,0
|
|
20250107,194200,6001838880,19020,19020,19020,19020,0
|
|
20250107,194100,6001838880,19020,19020,19020,19020,0
|
|
20250107,194000,6001838880,19020,19020,19020,19020,0
|
|
20250107,193900,6001838880,19020,19020,19020,19020,0
|
|
20250107,193800,6001838880,19020,19020,19020,19020,0
|
|
20250107,193700,6001838880,19020,19020,19020,19020,0
|
|
20250107,193600,6001838880,19020,19020,19020,19020,0
|
|
20250107,193500,6001838880,19020,19020,19020,19020,0
|
|
20250107,193400,6001838880,19020,19020,19020,19020,0
|
|
20250107,193300,6001838880,19020,19020,19020,19020,0
|
|
20250107,193200,6001838880,19020,19020,19020,19020,0
|
|
20250107,193100,6001838880,19020,19020,19020,19020,0
|
|
20250107,193000,6001838880,19020,19020,19020,19020,0
|
|
20250107,192900,6001838880,19020,19020,19020,19020,0
|
|
20250107,192800,6001838880,19020,19020,19020,19020,0
|
|
20250107,192700,6001838880,19020,19020,19020,19020,0
|
|
20250107,192600,6001838880,19020,19020,19020,19020,0
|
|
20250107,192500,6001838880,19020,19020,19020,19020,0
|
|
20250107,192400,6001838880,19020,19020,19020,19020,0
|
|
20250107,192300,6001838880,19020,19020,19020,19020,0
|
|
20250107,192200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,192100,6001838880,19020,19020,19020,19020,0
|
|
20250107,192000,6001838880,19020,19020,19020,19020,0
|
|
20250107,191900,6001838880,19020,19020,19020,19020,0
|
|
20250107,191800,6001838880,19020,19020,19020,19020,0
|
|
20250107,191700,6001838880,19020,19020,19020,19020,0
|
|
20250107,191600,6001838880,19020,19020,19020,19020,0
|
|
20250107,191500,6001838880,19020,19020,19020,19020,0
|
|
20250107,191400,6001838880,19020,19020,19020,19020,0
|
|
20250107,191300,6001838880,19020,19020,19020,19020,0
|
|
20250107,191200,6001838880,19020,19020,19020,19020,0
|
|
20250107,191100,6001838880,19020,19020,19020,19020,0
|
|
20250107,191000,6001838880,19020,19020,19020,19020,0
|
|
20250107,190900,6001838880,19020,19020,19020,19020,0
|
|
20250107,190800,6001838880,19020,19020,19020,19020,0
|
|
20250107,190700,6001838880,19020,19020,19020,19020,0
|
|
20250107,190600,6001838880,19020,19020,19020,19020,0
|
|
20250107,190500,6001838880,19020,19020,19020,19020,0
|
|
20250107,190400,6001838880,19020,19020,19020,19020,0
|
|
20250107,190300,6001838880,19020,19020,19020,19020,0
|
|
20250107,190200,6001838880,19020,19020,19020,19020,0
|
|
20250107,190100,6001838880,19020,19020,19020,19020,0
|
|
20250107,190000,6001838880,19020,19020,19020,19020,0
|
|
20250107,185900,6001838880,19020,19020,19020,19020,0
|
|
20250107,185800,6001838880,19020,19020,19020,19020,0
|
|
20250107,185700,6001838880,19020,19020,19020,19020,0
|
|
20250107,185600,6001838880,19020,19020,19020,19020,0
|
|
20250107,185500,6001838880,19020,19020,19020,19020,0
|
|
20250107,185400,6001838880,19020,19020,19020,19020,0
|
|
20250107,185300,6001838880,19020,19020,19020,19020,0
|
|
20250107,185200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,185100,6001838880,19020,19020,19020,19020,0
|
|
20250107,185000,6001838880,19020,19020,19020,19020,0
|
|
20250107,184900,6001838880,19020,19020,19020,19020,0
|
|
20250107,184800,6001838880,19020,19020,19020,19020,0
|
|
20250107,184700,6001838880,19020,19020,19020,19020,0
|
|
20250107,184600,6001838880,19020,19020,19020,19020,0
|
|
20250107,184500,6001838880,19020,19020,19020,19020,0
|
|
20250107,184400,6001838880,19020,19020,19020,19020,0
|
|
20250107,184300,6001838880,19020,19020,19020,19020,0
|
|
20250107,184200,6001838880,19020,19020,19020,19020,0
|
|
20250107,184100,6001838880,19020,19020,19020,19020,0
|
|
20250107,184000,6001838880,19020,19020,19020,19020,0
|
|
20250107,183900,6001838880,19020,19020,19020,19020,0
|
|
20250107,183800,6001838880,19020,19020,19020,19020,0
|
|
20250107,183700,6001838880,19020,19020,19020,19020,0
|
|
20250107,183600,6001838880,19020,19020,19020,19020,0
|
|
20250107,183500,6001838880,19020,19020,19020,19020,0
|
|
20250107,183400,6001838880,19020,19020,19020,19020,0
|
|
20250107,183300,6001838880,19020,19020,19020,19020,0
|
|
20250107,183200,6001838880,19020,19020,19020,19020,0
|
|
20250107,183100,6001838880,19020,19020,19020,19020,0
|
|
20250107,183000,6001838880,19020,19020,19020,19020,0
|
|
20250107,182900,6001838880,19020,19020,19020,19020,0
|
|
20250107,182800,6001838880,19020,19020,19020,19020,0
|
|
20250107,182700,6001838880,19020,19020,19020,19020,0
|
|
20250107,182600,6001838880,19020,19020,19020,19020,0
|
|
20250107,182500,6001838880,19020,19020,19020,19020,0
|
|
20250107,182400,6001838880,19020,19020,19020,19020,0
|
|
20250107,182300,6001838880,19020,19020,19020,19020,0
|
|
20250107,182200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,182100,6001838880,19020,19020,19020,19020,0
|
|
20250107,182000,6001838880,19020,19020,19020,19020,0
|
|
20250107,181900,6001838880,19020,19020,19020,19020,0
|
|
20250107,181800,6001838880,19020,19020,19020,19020,0
|
|
20250107,181700,6001838880,19020,19020,19020,19020,0
|
|
20250107,181600,6001838880,19020,19020,19020,19020,0
|
|
20250107,181500,6001838880,19020,19020,19020,19020,0
|
|
20250107,181400,6001838880,19020,19020,19020,19020,0
|
|
20250107,181300,6001838880,19020,19020,19020,19020,0
|
|
20250107,181200,6001838880,19020,19020,19020,19020,0
|
|
20250107,181100,6001838880,19020,19020,19020,19020,0
|
|
20250107,181000,6001838880,19020,19020,19020,19020,0
|
|
20250107,180900,6001838880,19020,19020,19020,19020,0
|
|
20250107,180800,6001838880,19020,19020,19020,19020,0
|
|
20250107,180700,6001838880,19020,19020,19020,19020,0
|
|
20250107,180600,6001838880,19020,19020,19020,19020,0
|
|
20250107,180500,6001838880,19020,19020,19020,19020,0
|
|
20250107,180400,6001838880,19020,19020,19020,19020,0
|
|
20250107,180300,6001838880,19020,19020,19020,19020,0
|
|
20250107,180200,6001838880,19020,19020,19020,19020,0
|
|
20250107,180100,6001838880,19020,19020,19020,19020,0
|
|
20250107,180000,6001838880,19020,19020,19020,19020,0
|
|
20250107,175900,6001838880,19020,19020,19020,19020,0
|
|
20250107,175800,6001838880,19020,19020,19020,19020,0
|
|
20250107,175700,6001838880,19020,19020,19020,19020,0
|
|
20250107,175600,6001838880,19020,19020,19020,19020,0
|
|
20250107,175500,6001838880,19020,19020,19020,19020,0
|
|
20250107,175400,6001838880,19020,19020,19020,19020,0
|
|
20250107,175300,6001838880,19020,19020,19020,19020,0
|
|
20250107,175200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,175100,6001838880,19020,19020,19020,19020,0
|
|
20250107,175000,6001838880,19020,19020,19020,19020,0
|
|
20250107,174900,6001838880,19020,19020,19020,19020,0
|
|
20250107,174800,6001838880,19020,19020,19020,19020,0
|
|
20250107,174700,6001838880,19020,19020,19020,19020,0
|
|
20250107,174600,6001838880,19020,19020,19020,19020,0
|
|
20250107,174500,6001838880,19020,19020,19020,19020,0
|
|
20250107,174400,6001838880,19020,19020,19020,19020,0
|
|
20250107,174300,6001838880,19020,19020,19020,19020,0
|
|
20250107,174200,6001838880,19020,19020,19020,19020,0
|
|
20250107,174100,6001838880,19020,19020,19020,19020,0
|
|
20250107,174000,6001838880,19020,19020,19020,19020,0
|
|
20250107,173900,6001838880,19020,19020,19020,19020,0
|
|
20250107,173800,6001838880,19020,19020,19020,19020,0
|
|
20250107,173700,6001838880,19020,19020,19020,19020,0
|
|
20250107,173600,6001838880,19020,19020,19020,19020,0
|
|
20250107,173500,6001838880,19020,19020,19020,19020,0
|
|
20250107,173400,6001838880,19020,19020,19020,19020,0
|
|
20250107,173300,6001838880,19020,19020,19020,19020,0
|
|
20250107,173200,6001838880,19020,19020,19020,19020,0
|
|
20250107,173100,6001838880,19020,19020,19020,19020,0
|
|
20250107,173000,6001838880,19020,19020,19020,19020,0
|
|
20250107,172900,6001838880,19020,19020,19020,19020,0
|
|
20250107,172800,6001838880,19020,19020,19020,19020,0
|
|
20250107,172700,6001838880,19020,19020,19020,19020,0
|
|
20250107,172600,6001838880,19020,19020,19020,19020,0
|
|
20250107,172500,6001838880,19020,19020,19020,19020,0
|
|
20250107,172400,6001838880,19020,19020,19020,19020,0
|
|
20250107,172300,6001838880,19020,19020,19020,19020,0
|
|
20250107,172200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,172100,6001838880,19020,19020,19020,19020,0
|
|
20250107,172000,6001838880,19020,19020,19020,19020,0
|
|
20250107,171900,6001838880,19020,19020,19020,19020,0
|
|
20250107,171800,6001838880,19020,19020,19020,19020,0
|
|
20250107,171700,6001838880,19020,19020,19020,19020,0
|
|
20250107,171600,6001838880,19020,19020,19020,19020,0
|
|
20250107,171500,6001838880,19020,19020,19020,19020,0
|
|
20250107,171400,6001838880,19020,19020,19020,19020,0
|
|
20250107,171300,6001838880,19020,19020,19020,19020,0
|
|
20250107,171200,6001838880,19020,19020,19020,19020,0
|
|
20250107,171100,6001838880,19020,19020,19020,19020,0
|
|
20250107,171000,6001838880,19020,19020,19020,19020,0
|
|
20250107,170900,6001838880,19020,19020,19020,19020,0
|
|
20250107,170800,6001838880,19020,19020,19020,19020,0
|
|
20250107,170700,6001838880,19020,19020,19020,19020,0
|
|
20250107,170600,6001838880,19020,19020,19020,19020,0
|
|
20250107,170500,6001838880,19020,19020,19020,19020,0
|
|
20250107,170400,6001838880,19020,19020,19020,19020,0
|
|
20250107,170300,6001838880,19020,19020,19020,19020,0
|
|
20250107,170200,6001838880,19020,19020,19020,19020,0
|
|
20250107,170100,6001838880,19020,19020,19020,19020,0
|
|
20250107,170000,6001838880,19020,19020,19020,19020,0
|
|
20250107,165900,6001838880,19020,19020,19020,19020,0
|
|
20250107,165800,6001838880,19020,19020,19020,19020,0
|
|
20250107,165700,6001838880,19020,19020,19020,19020,0
|
|
20250107,165600,6001838880,19020,19020,19020,19020,0
|
|
20250107,165500,6001838880,19020,19020,19020,19020,0
|
|
20250107,165400,6001838880,19020,19020,19020,19020,0
|
|
20250107,165300,6001838880,19020,19020,19020,19020,0
|
|
20250107,165200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,165100,6001838880,19020,19020,19020,19020,0
|
|
20250107,165000,6001838880,19020,19020,19020,19020,0
|
|
20250107,164900,6001838880,19020,19020,19020,19020,0
|
|
20250107,164800,6001838880,19020,19020,19020,19020,0
|
|
20250107,164700,6001838880,19020,19020,19020,19020,0
|
|
20250107,164600,6001838880,19020,19020,19020,19020,0
|
|
20250107,164500,6001838880,19020,19020,19020,19020,0
|
|
20250107,164400,6001838880,19020,19020,19020,19020,0
|
|
20250107,164300,6001838880,19020,19020,19020,19020,0
|
|
20250107,164200,6001838880,19020,19020,19020,19020,0
|
|
20250107,164100,6001838880,19020,19020,19020,19020,0
|
|
20250107,164000,6001838880,19020,19020,19020,19020,0
|
|
20250107,163900,6001838880,19020,19020,19020,19020,0
|
|
20250107,163800,6001838880,19020,19020,19020,19020,0
|
|
20250107,163700,6001838880,19020,19020,19020,19020,0
|
|
20250107,163600,6001838880,19020,19020,19020,19020,0
|
|
20250107,163500,6001838880,19020,19020,19020,19020,0
|
|
20250107,163400,6001838880,19020,19020,19020,19020,0
|
|
20250107,163300,6001838880,19020,19020,19020,19020,0
|
|
20250107,163200,6001838880,19020,19020,19020,19020,0
|
|
20250107,163100,6001838880,19020,19020,19020,19020,0
|
|
20250107,163000,6001838880,19020,19020,19020,19020,0
|
|
20250107,162900,6001838880,19020,19020,19020,19020,0
|
|
20250107,162800,6001838880,19020,19020,19020,19020,0
|
|
20250107,162700,6001838880,19020,19020,19020,19020,0
|
|
20250107,162600,6001838880,19020,19020,19020,19020,0
|
|
20250107,162500,6001838880,19020,19020,19020,19020,0
|
|
20250107,162400,6001838880,19020,19020,19020,19020,0
|
|
20250107,162300,6001838880,19020,19020,19020,19020,0
|
|
20250107,162200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,162100,6001838880,19020,19020,19020,19020,0
|
|
20250107,162000,6001838880,19020,19020,19020,19020,0
|
|
20250107,161900,6001838880,19020,19020,19020,19020,0
|
|
20250107,161800,6001838880,19020,19020,19020,19020,0
|
|
20250107,161700,6001838880,19020,19020,19020,19020,0
|
|
20250107,161600,6001838880,19020,19020,19020,19020,0
|
|
20250107,161500,6001838880,19020,19020,19020,19020,0
|
|
20250107,161400,6001838880,19020,19020,19020,19020,0
|
|
20250107,161300,6001838880,19020,19020,19020,19020,0
|
|
20250107,161200,6001838880,19020,19020,19020,19020,0
|
|
20250107,161100,6001838880,19020,19020,19020,19020,0
|
|
20250107,161000,6001838880,19020,19020,19020,19020,0
|
|
20250107,160900,6001838880,19020,19020,19020,19020,0
|
|
20250107,160800,6001838880,19020,19020,19020,19020,0
|
|
20250107,160700,6001838880,19020,19020,19020,19020,0
|
|
20250107,160600,6001838880,19020,19020,19020,19020,0
|
|
20250107,160500,6001838880,19020,19020,19020,19020,0
|
|
20250107,160400,6001838880,19020,19020,19020,19020,0
|
|
20250107,160300,6001838880,19020,19020,19020,19020,0
|
|
20250107,160200,6001838880,19020,19020,19020,19020,0
|
|
20250107,160100,6001838880,19020,19020,19020,19020,0
|
|
20250107,160000,6001838880,19020,19020,19020,19020,0
|
|
20250107,155900,6001838880,19020,19020,19020,19020,0
|
|
20250107,155800,6001838880,19020,19020,19020,19020,0
|
|
20250107,155700,6001838880,19020,19020,19020,19020,0
|
|
20250107,155600,6001838880,19020,19020,19020,19020,0
|
|
20250107,155500,6001838880,19020,19020,19020,19020,0
|
|
20250107,155400,6001838880,19020,19020,19020,19020,0
|
|
20250107,155300,6001838880,19020,19020,19020,19020,0
|
|
20250107,155200,6001838880,19020,19020,19020,19020,4445
|
|
20250107,155100,6001838880,19020,19020,19020,19020,0
|
|
20250107,155000,6001838880,19020,19020,19020,19020,0
|
|
20250107,154900,6001838880,19020,19020,19020,19020,0
|
|
20250107,154800,6001838880,19020,19020,19020,19020,0
|
|
20250107,154700,6001838880,19020,19020,19020,19020,0
|
|
20250107,154600,6001838880,19020,19020,19020,19020,0
|
|
20250107,154500,6001838880,19020,19020,19020,19020,0
|
|
20250107,154400,6001838880,19020,19020,19020,19020,0
|
|
20250107,154300,6001838880,19020,19020,19020,19020,0
|
|
20250107,154200,6001838880,19020,19020,19020,19020,0
|
|
20250107,154100,6001838880,19020,19020,19020,19020,0
|
|
20250107,154000,6001838880,19020,19020,19020,19020,0
|
|
20250107,153900,6001838880,19020,19020,19020,19020,0
|
|
20250107,153800,6001838880,19020,19020,19020,19020,0
|
|
20250107,153700,6001838880,19020,19020,19020,19020,0
|
|
20250107,153600,6001838880,19020,19020,19020,19020,0
|
|
20250107,153500,6001838880,19020,19020,19020,19020,0
|
|
20250107,153400,6001838880,19020,19020,19020,19020,0
|
|
20250107,153300,6001838880,19020,19020,19020,19020,0
|
|
20250107,153200,6001838880,19020,19020,19020,19020,0
|
|
20250107,153100,6001838880,19020,19020,19020,19020,0
|
|
20250107,153000,6001838880,19020,19020,19020,19020,4445
|
|
20250107,152900,5917294980,19060,19060,19060,19060,0
|
|
20250107,152800,5917294980,19060,19060,19060,19060,0
|
|
20250107,152700,5917294980,19060,19060,19060,19060,0
|
|
20250107,152600,5917294980,19060,19060,19060,19060,0
|
|
20250107,152500,5917294980,19060,19060,19060,19060,0
|
|
20250107,152400,5917294980,19060,19060,19060,19060,0
|
|
20250107,152300,5917294980,19060,19060,19060,19060,0
|
|
20250107,152200,5917294980,19060,19060,19060,19060,0
|
|
20250107,152100,5917294980,19060,19060,19060,19060,0
|
|
20250107,152000,5917294980,19060,19060,19060,19060,0
|
|
20250107,151900,5917294980,19060,19060,19080,19060,574
|
|
20250107,151800,5906348800,19070,19050,19070,19050,441
|
|
20250107,151700,5897944580,19060,19050,19070,19050,618
|
|
20250107,151600,5886167210,19060,19060,19060,19050,986
|
|
20250107,151500,5867374920,19060,19060,19060,19050,375
|
|
20250107,151400,5860228280,19060,19060,19070,19060,555
|
|
20250107,151300,5849649180,19060,19060,19060,19060,543
|
|
20250107,151200,5839299600,19060,19050,19060,19050,1581
|
|
20250107,151100,5809176230,19050,19040,19060,19040,62
|
|
20250107,151000,5807995610,19050,19050,19050,19040,327
|
|
20250107,150900,5801768260,19050,19060,19060,19040,873
|
|
20250107,150800,5785144190,19060,19040,19060,19040,588
|
|
20250107,150700,5773943050,19050,19040,19060,19040,460
|
|
20250107,150600,5765180910,19040,19050,19060,19040,761
|
|
20250107,150500,5750685950,19050,19060,19060,19050,805
|
|
20250107,150400,5735346670,19060,19050,19060,19050,185
|
|
20250107,150300,5731820670,19050,19050,19060,19040,1766
|
|
20250107,150200,5698171700,19050,19030,19050,19030,778
|
|
20250107,150100,5683361730,19040,19010,19040,19010,34
|
|
20250107,150000,5682715270,19000,19010,19040,19000,1269
|
|
20250107,145900,5658585870,19040,19030,19040,19000,7551
|
|
20250107,145800,5515064120,19030,19040,19040,19020,683
|
|
20250107,145700,5502066640,19030,19050,19050,19030,1185
|
|
20250107,145600,5479504490,19060,19070,19090,19060,434
|
|
20250107,145500,5471228630,19070,19070,19070,19060,47
|
|
20250107,145400,5470332350,19060,19060,19070,19050,389
|
|
20250107,145300,5462917710,19060,19090,19090,19060,2742
|
|
20250107,145200,5410625680,19090,19090,19100,19080,177
|
|
20250107,145100,5407246030,19090,19090,19100,19080,351
|
|
20250107,145000,5400547140,19090,19090,19090,19080,255
|
|
20250107,144900,5395679200,19090,19100,19120,19080,510
|
|
20250107,144800,5385941800,19120,19120,19120,19090,300
|
|
20250107,144700,5380210680,19120,19110,19120,19100,4240
|
|
20250107,144600,5299220830,19110,19120,19120,19110,488
|
|
20250107,144500,5289894590,19120,19120,19130,19120,745
|
|
20250107,144400,5275648450,19130,19130,19130,19120,601
|
|
20250107,144300,5264153400,19130,19130,19140,19130,152
|
|
20250107,144200,5261245350,19130,19150,19150,19130,452
|
|
20250107,144100,5252593210,19150,19150,19160,19150,226
|
|
20250107,144000,5248265280,19150,19180,19180,19150,973
|
|
20250107,143900,5229627220,19180,19170,19180,19170,60
|
|
20250107,143800,5228476810,19170,19170,19180,19170,306
|
|
20250107,143700,5222609630,19180,19190,19190,19180,342
|
|
20250107,143600,5216048790,19190,19210,19210,19180,57
|
|
20250107,143500,5214954560,19180,19190,19200,19180,321
|
|
20250107,143400,5208795290,19190,19170,19190,19170,270
|
|
20250107,143300,5203616880,19160,19170,19170,19160,597
|
|
20250107,143200,5192174160,19170,19170,19170,19170,2
|
|
20250107,143100,5192135820,19140,19150,19170,19140,1821
|
|
20250107,143000,5157259510,19160,19150,19170,19140,115
|
|
20250107,142900,5155056230,19150,19170,19170,19140,4541
|
|
20250107,142800,5068094140,19170,19200,19200,19170,889
|
|
20250107,142700,5051038550,19200,19200,19200,19190,929
|
|
20250107,142600,5033203740,19200,19210,19210,19200,129
|
|
20250107,142500,5030726540,19200,19210,19210,19200,2153
|
|
20250107,142400,4989377720,19210,19210,19220,19200,1044
|
|
20250107,142300,4969324780,19210,19220,19220,19210,381
|
|
20250107,142200,4962003410,19220,19220,19220,19210,681
|
|
20250107,142100,4948918780,19220,19230,19240,19220,767
|
|
20250107,142000,4934175280,19230,19220,19230,19220,218
|
|
20250107,141900,4929984680,19230,19230,19240,19220,458
|
|
20250107,141800,4921179080,19240,19230,19240,19220,158
|
|
20250107,141700,4918140670,19230,19230,19230,19220,363
|
|
20250107,141600,4911162150,19220,19230,19230,19220,36
|
|
20250107,141500,4910470100,19230,19230,19240,19230,476
|
|
20250107,141400,4901316290,19240,19240,19240,19230,684
|
|
20250107,141300,4888157900,19230,19240,19240,19230,1861
|
|
20250107,141200,4852364690,19240,19260,19260,19240,1214
|
|
20250107,141100,4829003960,19270,19260,19270,19260,115
|
|
20250107,141000,4826789050,19260,19250,19260,19250,87
|
|
20250107,140900,4825113550,19250,19250,19260,19240,347
|
|
20250107,140800,4818434840,19260,19240,19260,19240,90
|
|
20250107,140700,4816702270,19250,19240,19250,19240,194
|
|
20250107,140600,4812968020,19250,19240,19250,19240,151
|
|
20250107,140500,4810061510,19250,19250,19250,19250,58
|
|
20250107,140400,4808945010,19240,19270,19270,19240,2304
|
|
20250107,140300,4764585400,19270,19270,19270,19260,192
|
|
20250107,140200,4760886330,19270,19270,19270,19270,280
|
|
20250107,140100,4755490730,19270,19270,19270,19270,8
|
|
20250107,140000,4755336570,19270,19260,19270,19260,650
|
|
20250107,135900,4742815990,19270,19270,19270,19260,869
|
|
20250107,135800,4726070410,19280,19280,19280,19280,41
|
|
20250107,135700,4725279930,19270,19280,19290,19270,142
|
|
20250107,135600,4722541660,19280,19280,19280,19270,113
|
|
20250107,135500,4720363030,19280,19270,19280,19270,148
|
|
20250107,135400,4717509600,19280,19270,19280,19270,121
|
|
20250107,135300,4715176730,19280,19280,19280,19270,647
|
|
20250107,135200,4702703380,19280,19300,19300,19280,314
|
|
20250107,135100,4696646430,19300,19310,19310,19300,189
|
|
20250107,135000,4692998240,19310,19310,19310,19300,289
|
|
20250107,134900,4687419370,19310,19340,19340,19310,185
|
|
20250107,134800,4683846620,19350,19350,19350,19350,366
|
|
20250107,134700,4676764520,19340,19330,19340,19330,306
|
|
20250107,134600,4670848250,19330,19300,19330,19300,999
|
|
20250107,134500,4651565470,19300,19300,19300,19300,44
|
|
20250107,134400,4650716270,19300,19300,19300,19300,238
|
|
20250107,134300,4646122870,19300,19280,19330,19280,2159
|
|
20250107,134200,4604454490,19270,19280,19280,19270,197
|
|
20250107,134100,4600656840,19270,19280,19280,19270,63
|
|
20250107,134000,4599442370,19280,19270,19280,19270,29
|
|
20250107,133900,4598883490,19270,19290,19290,19260,1224
|
|
20250107,133800,4575299500,19280,19280,19290,19280,283
|
|
20250107,133700,4569842800,19280,19280,19280,19280,218
|
|
20250107,133600,4565639760,19290,19280,19290,19280,112
|
|
20250107,133500,4563479290,19280,19290,19290,19280,65
|
|
20250107,133400,4562225770,19290,19290,19290,19280,129
|
|
20250107,133300,4559738490,19290,19290,19290,19290,100
|
|
20250107,133200,4557809490,19290,19290,19290,19280,311
|
|
20250107,133100,4551811240,19290,19300,19300,19290,1164
|
|
20250107,133000,4529346520,19300,19310,19320,19300,149
|
|
20250107,132900,4526470050,19310,19300,19330,19300,111
|
|
20250107,132800,4524327420,19300,19300,19300,19290,673
|
|
20250107,132700,4511341420,19310,19340,19340,19310,193
|
|
20250107,132600,4507612650,19340,19340,19340,19330,82
|
|
20250107,132500,4506026780,19320,19340,19340,19320,87
|
|
20250107,132400,4504345080,19330,19330,19330,19330,1
|
|
20250107,132300,4504325750,19360,19340,19360,19320,292
|
|
20250107,132200,4498678730,19310,19350,19350,19310,719
|
|
20250107,132100,4484783110,19350,19350,19350,19350,80
|
|
20250107,132000,4483235110,19360,19350,19360,19350,12
|
|
20250107,131900,4483002820,19360,19360,19370,19350,105
|
|
20250107,131800,4480969550,19360,19340,19360,19340,29
|
|
20250107,131700,4480408130,19340,19340,19340,19340,447
|
|
20250107,131600,4471763150,19370,19360,19370,19350,338
|
|
20250107,131500,4465221630,19350,19350,19350,19350,109
|
|
20250107,131400,4463112480,19340,19320,19350,19320,451
|
|
20250107,131300,4454392460,19350,19340,19350,19330,349
|
|
20250107,131200,4447644600,19340,19340,19340,19330,205
|
|
20250107,131100,4443680270,19340,19340,19340,19340,73
|
|
20250107,131000,4442268450,19350,19350,19350,19340,42
|
|
20250107,130900,4441455780,19350,19350,19350,19340,83
|
|
20250107,130800,4439850230,19350,19360,19360,19350,182
|
|
20250107,130700,4436328450,19360,19380,19380,19360,203
|
|
20250107,130600,4432397210,19370,19360,19370,19360,3
|
|
20250107,130500,4432339110,19380,19390,19400,19360,104
|
|
20250107,130400,4430322790,19390,19370,19390,19370,459
|
|
20250107,130300,4421426770,19360,19320,19360,19320,585
|
|
20250107,130200,4410112030,19300,19300,19350,19300,2694
|
|
20250107,130100,4358067380,19300,19300,19300,19300,506
|
|
20250107,130000,4348301580,19300,19290,19300,19280,308
|
|
20250107,125900,4342358480,19280,19280,19280,19280,78
|
|
20250107,125800,4340854640,19280,19260,19280,19260,2129
|
|
20250107,125700,4299828480,19250,19290,19290,19250,1289
|
|
20250107,125600,4274981980,19300,19300,19300,19290,336
|
|
20250107,125500,4268498380,19300,19300,19300,19300,112
|
|
20250107,125400,4266336780,19300,19320,19320,19300,609
|
|
20250107,125300,4254580810,19320,19320,19320,19320,121
|
|
20250107,125200,4252243090,19320,19310,19320,19300,95
|
|
20250107,125100,4250408540,19320,19340,19350,19300,534
|
|
20250107,125000,4240092420,19360,19310,19360,19310,3036
|
|
20250107,124900,4181425510,19300,19290,19300,19290,1584
|
|
20250107,124800,4150854350,19290,19300,19300,19290,837
|
|
20250107,124700,4134707230,19290,19300,19300,19290,358
|
|
20250107,124600,4127797990,19300,19300,19300,19300,75
|
|
20250107,124500,4126350490,19300,19310,19310,19290,499
|
|
20250107,124400,4116722400,19310,19310,19310,19310,115
|
|
20250107,124300,4114501750,19300,19330,19330,19300,1187
|
|
20250107,124200,4091579570,19320,19350,19350,19320,269
|
|
20250107,124100,4086380240,19330,19310,19330,19310,461
|
|
20250107,124000,4077474820,19310,19300,19310,19300,291
|
|
20250107,123900,4071856490,19290,19320,19320,19290,448
|
|
20250107,123800,4063212780,19320,19310,19320,19310,83
|
|
20250107,123700,4061609630,19300,19260,19300,19250,269
|
|
20250107,123600,4056427930,19300,19320,19320,19250,4405
|
|
20250107,123500,3971549920,19320,19320,19320,19310,79
|
|
20250107,123400,3970023860,19320,19320,19320,19320,122
|
|
20250107,123300,3967666820,19290,19300,19310,19290,493
|
|
20250107,123200,3958155080,19300,19300,19300,19290,23
|
|
20250107,123100,3957711270,19290,19290,19310,19290,4295
|
|
20250107,123000,3874859920,19290,19310,19320,19280,1388
|
|
20250107,122900,3848080270,19310,19320,19320,19310,79
|
|
20250107,122800,3846554660,19300,19300,19300,19290,126
|
|
20250107,122700,3844123190,19300,19330,19360,19290,636
|
|
20250107,122600,3831836710,19330,19290,19330,19290,176
|
|
20250107,122500,3828438240,19320,19300,19320,19290,466
|
|
20250107,122400,3819444090,19310,19360,19360,19300,2120
|
|
20250107,122300,3778492400,19360,19350,19360,19350,82
|
|
20250107,122200,3776904990,19350,19360,19360,19350,1148
|
|
20250107,122100,3754685600,19370,19370,19380,19360,339
|
|
20250107,122000,3748119550,19380,19380,19380,19370,474
|
|
20250107,121900,3738936850,19380,19390,19390,19380,288
|
|
20250107,121800,3733355380,19390,19390,19400,19380,790
|
|
20250107,121700,3718039090,19390,19400,19410,19390,3284
|
|
20250107,121600,3654332530,19420,19410,19420,19400,369
|
|
20250107,121500,3647170800,19410,19450,19450,19410,1822
|
|
20250107,121400,3611802650,19460,19460,19460,19460,8
|
|
20250107,121300,3611646970,19450,19450,19450,19450,48
|
|
20250107,121200,3610713370,19430,19420,19450,19410,1481
|
|
20250107,121100,3581947780,19420,19420,19420,19420,30
|
|
20250107,121000,3581365180,19420,19420,19430,19420,155
|
|
20250107,120900,3578354770,19420,19420,19420,19410,422
|
|
20250107,120800,3570161850,19430,19430,19430,19420,839
|
|
20250107,120700,3553868240,19430,19430,19430,19430,76
|
|
20250107,120600,3552391560,19440,19440,19440,19420,469
|
|
20250107,120500,3543278430,19430,19430,19430,19430,27
|
|
20250107,120400,3542753820,19430,19440,19440,19430,181
|
|
20250107,120300,3539236810,19430,19460,19460,19430,1706
|
|
20250107,120200,3506074060,19450,19450,19460,19450,68
|
|
20250107,120100,3504751090,19450,19450,19450,19450,243
|
|
20250107,120000,3500024740,19440,19460,19460,19440,800
|
|
20250107,115900,3484472580,19460,19460,19460,19460,106
|
|
20250107,115800,3482409820,19460,19460,19460,19450,88
|
|
20250107,115700,3480697430,19460,19460,19460,19440,378
|
|
20250107,115600,3473344760,19450,19450,19460,19450,246
|
|
20250107,115500,3468558740,19460,19450,19460,19450,19
|
|
20250107,115400,3468189100,19450,19440,19450,19430,1218
|
|
20250107,115300,3444518240,19440,19440,19450,19440,265
|
|
20250107,115200,3439366260,19440,19460,19460,19440,409
|
|
20250107,115100,3431410160,19460,19480,19480,19460,772
|
|
20250107,115000,3416386080,19470,19480,19490,19470,278
|
|
20250107,114900,3410971620,19490,19490,19490,19470,75
|
|
20250107,114800,3409510210,19480,19520,19520,19480,199
|
|
20250107,114700,3405631530,19500,19490,19510,19490,732
|
|
20250107,114600,3391356520,19500,19500,19500,19500,9
|
|
20250107,114500,3391181020,19500,19480,19500,19460,793
|
|
20250107,114400,3375727310,19480,19470,19480,19470,55
|
|
20250107,114300,3374656070,19470,19480,19480,19470,167
|
|
20250107,114200,3371404510,19480,19480,19490,19480,130
|
|
20250107,114100,3368871270,19480,19490,19490,19470,380
|
|
20250107,114000,3361471820,19480,19490,19490,19480,687
|
|
20250107,113900,3348087370,19500,19490,19500,19490,118
|
|
20250107,113800,3345786690,19490,19480,19490,19470,413
|
|
20250107,113700,3337741420,19480,19510,19510,19460,3163
|
|
20250107,113600,3276078160,19510,19520,19520,19510,869
|
|
20250107,113500,3259123670,19520,19520,19520,19510,119
|
|
20250107,113400,3256800950,19520,19550,19550,19510,1229
|
|
20250107,113300,3232810440,19550,19550,19550,19540,148
|
|
20250107,113200,3229918040,19540,19560,19560,19540,293
|
|
20250107,113100,3224189270,19560,19550,19560,19550,451
|
|
20250107,113000,3215371730,19550,19540,19550,19540,49
|
|
20250107,112900,3214413820,19550,19540,19560,19540,41
|
|
20250107,112800,3213612230,19550,19550,19560,19550,250
|
|
20250107,112700,3208724630,19560,19520,19560,19520,764
|
|
20250107,112600,3193798730,19520,19520,19530,19520,263
|
|
20250107,112500,3188664960,19520,19530,19540,19520,100
|
|
20250107,112400,3186711810,19530,19530,19530,19520,967
|
|
20250107,112300,3167833510,19530,19540,19540,19530,218
|
|
20250107,112200,3163575940,19540,19540,19550,19540,49
|
|
20250107,112100,3162618200,19540,19550,19550,19530,234
|
|
20250107,112000,3158045860,19550,19540,19550,19540,50
|
|
20250107,111900,3157068380,19560,19540,19560,19540,166
|
|
20250107,111800,3153822960,19540,19530,19540,19530,116
|
|
20250107,111700,3151556480,19540,19540,19540,19540,286
|
|
20250107,111600,3145968040,19540,19530,19540,19530,30
|
|
20250107,111500,3145382030,19530,19570,19570,19530,18918
|
|
20250107,111400,2775348870,19570,19570,19570,19560,125
|
|
20250107,111300,2772902870,19560,19570,19570,19560,190
|
|
20250107,111200,2769186020,19570,19570,19580,19560,184
|
|
20250107,111100,2765585250,19570,19570,19570,19570,266
|
|
20250107,111000,2760379630,19570,19560,19570,19530,2012
|
|
20250107,110900,2721044440,19560,19590,19590,19560,405
|
|
20250107,110800,2713117450,19580,19590,19590,19580,495
|
|
20250107,110700,2703420450,19590,19560,19590,19560,331
|
|
20250107,110600,2696942620,19560,19560,19560,19550,173
|
|
20250107,110500,2693558960,19560,19570,19570,19560,223
|
|
20250107,110400,2689196800,19560,19570,19570,19560,180
|
|
20250107,110300,2685674700,19560,19570,19580,19560,1014
|
|
20250107,110200,2665836300,19570,19610,19610,19570,957
|
|
20250107,110100,2647092150,19590,19610,19610,19590,700
|
|
20250107,110000,2633378330,19610,19590,19610,19590,77
|
|
20250107,105900,2631868670,19590,19600,19600,19590,120
|
|
20250107,105800,2629516930,19590,19580,19600,19570,471
|
|
20250107,105700,2620290790,19590,19570,19600,19570,224
|
|
20250107,105600,2615902800,19570,19600,19600,19570,329
|
|
20250107,105500,2609460100,19600,19600,19600,19590,215
|
|
20250107,105400,2605246140,19590,19590,19590,19580,944
|
|
20250107,105300,2586753410,19600,19600,19600,19590,196
|
|
20250107,105200,2582912990,19590,19620,19620,19590,283
|
|
20250107,105100,2577365320,19600,19590,19600,19580,273
|
|
20250107,105000,2572015880,19580,19580,19580,19570,465
|
|
20250107,104900,2562911320,19570,19570,19570,19570,17
|
|
20250107,104800,2562578630,19580,19590,19600,19570,478
|
|
20250107,104700,2553217250,19580,19570,19590,19560,358
|
|
20250107,104600,2546209570,19570,19570,19570,19560,95
|
|
20250107,104500,2544350480,19560,19560,19570,19560,61
|
|
20250107,104400,2543156880,19570,19560,19570,19560,76
|
|
20250107,104300,2541669720,19570,19560,19570,19560,235
|
|
20250107,104200,2537071280,19570,19590,19600,19570,268
|
|
20250107,104100,2531823740,19590,19600,19600,19590,181
|
|
20250107,104000,2528276740,19620,19610,19620,19610,116
|
|
20250107,103900,2526001790,19600,19600,19600,19590,278
|
|
20250107,103800,2520553280,19600,19590,19610,19590,61
|
|
20250107,103700,2519357790,19570,19600,19610,19570,147
|
|
20250107,103600,2516477030,19600,19590,19600,19590,87
|
|
20250107,103500,2514772010,19580,19620,19620,19580,948
|
|
20250107,103400,2496179850,19620,19600,19620,19600,88
|
|
20250107,103300,2494455030,19600,19570,19600,19540,96
|
|
20250107,103200,2492575230,19560,19560,19560,19550,214
|
|
20250107,103100,2488390090,19600,19590,19600,19560,431
|
|
20250107,103000,2479953490,19590,19580,19630,19570,442
|
|
20250107,102900,2471294920,19580,19580,19590,19570,922
|
|
20250107,102800,2453243420,19590,19600,19600,19590,634
|
|
20250107,102700,2440823050,19600,19600,19600,19590,467
|
|
20250107,102600,2431670020,19600,19610,19620,19600,540
|
|
20250107,102500,2421083450,19600,19620,19630,19600,1304
|
|
20250107,102400,2395500310,19620,19580,19630,19580,610
|
|
20250107,102300,2383532650,19610,19600,19610,19590,665
|
|
20250107,102200,2370498570,19610,19590,19610,19580,281
|
|
20250107,102100,2364992350,19600,19600,19610,19600,224
|
|
20250107,102000,2360601890,19600,19610,19620,19600,288
|
|
20250107,101900,2354954600,19630,19580,19640,19580,827
|
|
20250107,101800,2338737240,19590,19550,19590,19540,459
|
|
20250107,101700,2329757800,19550,19550,19570,19550,339
|
|
20250107,101600,2323128860,19560,19590,19590,19550,77
|
|
20250107,101500,2321621600,19590,19600,19600,19550,1253
|
|
20250107,101400,2297090950,19600,19580,19600,19580,777
|
|
20250107,101300,2281871180,19620,19590,19620,19570,394
|
|
20250107,101200,2274152340,19590,19580,19590,19550,695
|
|
20250107,101100,2260542800,19580,19550,19590,19550,682
|
|
20250107,101000,2247195300,19540,19510,19550,19510,488
|
|
20250107,100900,2237663190,19530,19510,19530,19510,112
|
|
20250107,100800,2235478050,19470,19470,19500,19430,891
|
|
20250107,100700,2218114250,19430,19410,19460,19410,738
|
|
20250107,100600,2203768690,19420,19420,19440,19410,704
|
|
20250107,100500,2190098160,19420,19440,19450,19420,2086
|
|
20250107,100400,2149572880,19440,19450,19450,19440,666
|
|
20250107,100300,2136623680,19460,19440,19480,19440,927
|
|
20250107,100200,2118598920,19480,19490,19490,19450,512
|
|
20250107,100100,2108631360,19500,19520,19520,19440,2826
|
|
20250107,100000,2053629510,19540,19490,19550,19490,749
|
|
20250107,095900,2039002740,19490,19530,19530,19480,224
|
|
20250107,095800,2034634990,19540,19560,19560,19460,2832
|
|
20250107,095700,1979420790,19560,19520,19560,19500,1004
|
|
20250107,095600,1959826650,19520,19490,19520,19480,825
|
|
20250107,095500,1943754130,19490,19510,19530,19460,3522
|
|
20250107,095400,1875183910,19520,19520,19530,19520,506
|
|
20250107,095300,1865303810,19520,19480,19540,19480,217
|
|
20250107,095200,1861071810,19540,19540,19540,19460,2988
|
|
20250107,095100,1802883380,19560,19480,19580,19480,1105
|
|
20250107,095000,1781280250,19470,19460,19550,19460,592
|
|
20250107,094900,1769737080,19460,19460,19500,19440,3358
|
|
20250107,094800,1704399450,19460,19440,19550,19440,753
|
|
20250107,094700,1689742780,19440,19430,19550,19420,748
|
|
20250107,094600,1675182820,19430,19510,19550,19410,3284
|
|
20250107,094500,1611321370,19550,19540,19560,19510,598
|
|
20250107,094400,1599643460,19530,19450,19530,19450,354
|
|
20250107,094300,1592740600,19450,19530,19530,19390,3421
|
|
20250107,094200,1526281270,19550,19530,19550,19510,353
|
|
20250107,094100,1519389350,19550,19520,19550,19520,714
|
|
20250107,094000,1505439810,19510,19460,19550,19400,3349
|
|
20250107,093900,1440386060,19460,19450,19470,19450,1243
|
|
20250107,093800,1416208490,19520,19450,19520,19440,782
|
|
20250107,093700,1400976880,19520,19550,19550,19440,3219
|
|
20250107,093600,1338307930,19530,19550,19550,19510,624
|
|
20250107,093500,1326128350,19510,19500,19550,19500,759
|
|
20250107,093400,1311314740,19500,19560,19570,19440,5332
|
|
20250107,093300,1207310010,19560,19600,19620,19560,2666
|
|
20250107,093200,1155083910,19600,19620,19620,19600,1341
|
|
20250107,093100,1128781050,19630,19680,19680,19630,797
|
|
20250107,093000,1113132820,19640,19640,19640,19620,1531
|
|
20250107,092900,1083068390,19650,19670,19690,19640,246
|
|
20250107,092800,1078229930,19630,19700,19700,19620,2098
|
|
20250107,092700,1037037660,19660,19660,19710,19660,341
|
|
20250107,092600,1030329310,19660,19710,19720,19660,711
|
|
20250107,092500,1016326310,19730,19700,19730,19650,342
|
|
20250107,092400,1009596540,19700,19670,19700,19660,856
|
|
20250107,092300,992749220,19670,19670,19690,19660,215
|
|
20250107,092200,988521030,19650,19650,19650,19650,217
|
|
20250107,092100,984256980,19700,19680,19700,19640,2834
|
|
20250107,092000,928523570,19680,19680,19730,19680,151
|
|
20250107,091900,925551140,19750,19670,19750,19660,797
|
|
20250107,091800,909836360,19690,19650,19690,19650,190
|
|
20250107,091700,906098260,19650,19640,19680,19640,299
|
|
20250107,091600,900225220,19630,19690,19690,19630,1822
|
|
20250107,091500,864415550,19710,19730,19770,19680,2574
|
|
20250107,091400,813661240,19760,19750,19760,19710,466
|
|
20250107,091300,804467320,19710,19720,19740,19710,4016
|
|
20250107,091200,725307810,19720,19790,19790,19710,938
|
|
20250107,091100,706781650,19790,19800,19820,19790,1228
|
|
20250107,091000,682464820,19800,19800,19830,19790,4286
|
|
20250107,090900,597590870,19800,19820,19830,19800,1199
|
|
20250107,090800,573840750,19820,19860,19860,19820,779
|
|
20250107,090700,558382790,19860,19930,19930,19860,1667
|
|
20250107,090600,525216350,19950,19940,19950,19920,2281
|
|
20250107,090500,479746100,19940,20000,20000,19940,3084
|
|
20250107,090400,418162140,20000,19990,20050,19990,473
|
|
20250107,090300,408702520,20000,19990,20050,19980,1438
|
|
20250107,090200,379953350,20050,20050,20100,20000,3524
|
|
20250107,090100,309370650,20050,19980,20150,19970,1422
|
|
20250107,090000,280840990,19970,19990,20150,19910,14016
|