559 lines
30 KiB
CSV
559 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191600,23104659550,13910,13910,13910,13910,36212
|
|
20250102,191500,23104659550,13910,13910,13910,13910,0
|
|
20250102,191400,23104659550,13910,13910,13910,13910,0
|
|
20250102,191300,23104659550,13910,13910,13910,13910,0
|
|
20250102,191200,23104659550,13910,13910,13910,13910,0
|
|
20250102,191100,23104659550,13910,13910,13910,13910,0
|
|
20250102,191000,23104659550,13910,13910,13910,13910,0
|
|
20250102,190900,23104659550,13910,13910,13910,13910,0
|
|
20250102,190800,23104659550,13910,13910,13910,13910,0
|
|
20250102,190700,23104659550,13910,13910,13910,13910,0
|
|
20250102,190600,23104659550,13910,13910,13910,13910,0
|
|
20250102,190500,23104659550,13910,13910,13910,13910,0
|
|
20250102,190400,23104659550,13910,13910,13910,13910,0
|
|
20250102,190300,23104659550,13910,13910,13910,13910,0
|
|
20250102,190200,23104659550,13910,13910,13910,13910,0
|
|
20250102,190100,23104659550,13910,13910,13910,13910,0
|
|
20250102,190000,23104659550,13910,13910,13910,13910,0
|
|
20250102,185900,23104659550,13910,13910,13910,13910,0
|
|
20250102,185800,23104659550,13910,13910,13910,13910,0
|
|
20250102,185700,23104659550,13910,13910,13910,13910,0
|
|
20250102,185600,23104659550,13910,13910,13910,13910,0
|
|
20250102,185500,23104659550,13910,13910,13910,13910,0
|
|
20250102,185400,23104659550,13910,13910,13910,13910,0
|
|
20250102,185300,23104659550,13910,13910,13910,13910,0
|
|
20250102,185200,23104659550,13910,13910,13910,13910,0
|
|
20250102,185100,23104659550,13910,13910,13910,13910,0
|
|
20250102,185000,23104659550,13910,13910,13910,13910,0
|
|
20250102,184900,23104659550,13910,13910,13910,13910,0
|
|
20250102,184800,23104659550,13910,13910,13910,13910,0
|
|
20250102,184700,23104659550,13910,13910,13910,13910,0
|
|
20250102,184600,23104659550,13910,13910,13910,13910,36212
|
|
20250102,184500,23104659550,13910,13910,13910,13910,0
|
|
20250102,184400,23104659550,13910,13910,13910,13910,0
|
|
20250102,184300,23104659550,13910,13910,13910,13910,0
|
|
20250102,184200,23104659550,13910,13910,13910,13910,0
|
|
20250102,184100,23104659550,13910,13910,13910,13910,0
|
|
20250102,184000,23104659550,13910,13910,13910,13910,0
|
|
20250102,183900,23104659550,13910,13910,13910,13910,0
|
|
20250102,183800,23104659550,13910,13910,13910,13910,0
|
|
20250102,183700,23104659550,13910,13910,13910,13910,0
|
|
20250102,183600,23104659550,13910,13910,13910,13910,0
|
|
20250102,183500,23104659550,13910,13910,13910,13910,0
|
|
20250102,183400,23104659550,13910,13910,13910,13910,0
|
|
20250102,183300,23104659550,13910,13910,13910,13910,0
|
|
20250102,183200,23104659550,13910,13910,13910,13910,0
|
|
20250102,183100,23104659550,13910,13910,13910,13910,0
|
|
20250102,183000,23104659550,13910,13910,13910,13910,0
|
|
20250102,182900,23104659550,13910,13910,13910,13910,0
|
|
20250102,182800,23104659550,13910,13910,13910,13910,0
|
|
20250102,182700,23104659550,13910,13910,13910,13910,0
|
|
20250102,182600,23104659550,13910,13910,13910,13910,0
|
|
20250102,182500,23104659550,13910,13910,13910,13910,0
|
|
20250102,182400,23104659550,13910,13910,13910,13910,0
|
|
20250102,182300,23104659550,13910,13910,13910,13910,0
|
|
20250102,182200,23104659550,13910,13910,13910,13910,0
|
|
20250102,182100,23104659550,13910,13910,13910,13910,0
|
|
20250102,182000,23104659550,13910,13910,13910,13910,0
|
|
20250102,181900,23104659550,13910,13910,13910,13910,0
|
|
20250102,181800,23104659550,13910,13910,13910,13910,0
|
|
20250102,181700,23104659550,13910,13910,13910,13910,0
|
|
20250102,181600,23104659550,13910,13910,13910,13910,36212
|
|
20250102,181500,23104659550,13910,13910,13910,13910,0
|
|
20250102,181400,23104659550,13910,13910,13910,13910,0
|
|
20250102,181300,23104659550,13910,13910,13910,13910,0
|
|
20250102,181200,23104659550,13910,13910,13910,13910,0
|
|
20250102,181100,23104659550,13910,13910,13910,13910,0
|
|
20250102,181000,23104659550,13910,13910,13910,13910,0
|
|
20250102,180900,23104659550,13910,13910,13910,13910,0
|
|
20250102,180800,23104659550,13910,13910,13910,13910,0
|
|
20250102,180700,23104659550,13910,13910,13910,13910,0
|
|
20250102,180600,23104659550,13910,13910,13910,13910,0
|
|
20250102,180500,23104659550,13910,13910,13910,13910,0
|
|
20250102,180400,23104659550,13910,13910,13910,13910,0
|
|
20250102,180300,23104659550,13910,13910,13910,13910,0
|
|
20250102,180200,23104659550,13910,13910,13910,13910,0
|
|
20250102,180100,23104659550,13910,13910,13910,13910,0
|
|
20250102,180000,23104659550,13910,13910,13910,13910,0
|
|
20250102,175900,23104659550,13910,13910,13910,13910,0
|
|
20250102,175800,23104659550,13910,13910,13910,13910,0
|
|
20250102,175700,23104659550,13910,13910,13910,13910,0
|
|
20250102,175600,23104659550,13910,13910,13910,13910,0
|
|
20250102,175500,23104659550,13910,13910,13910,13910,0
|
|
20250102,175400,23104659550,13910,13910,13910,13910,0
|
|
20250102,175300,23104659550,13910,13910,13910,13910,0
|
|
20250102,175200,23104659550,13910,13910,13910,13910,0
|
|
20250102,175100,23104659550,13910,13910,13910,13910,0
|
|
20250102,175000,23104659550,13910,13910,13910,13910,0
|
|
20250102,174900,23104659550,13910,13910,13910,13910,0
|
|
20250102,174800,23104659550,13910,13910,13910,13910,0
|
|
20250102,174700,23104659550,13910,13910,13910,13910,0
|
|
20250102,174600,23104659550,13910,13910,13910,13910,36212
|
|
20250102,174500,23104659550,13910,13910,13910,13910,0
|
|
20250102,174400,23104659550,13910,13910,13910,13910,0
|
|
20250102,174300,23104659550,13910,13910,13910,13910,0
|
|
20250102,174200,23104659550,13910,13910,13910,13910,0
|
|
20250102,174100,23104659550,13910,13910,13910,13910,0
|
|
20250102,174000,23104659550,13910,13910,13910,13910,0
|
|
20250102,173900,23104659550,13910,13910,13910,13910,0
|
|
20250102,173800,23104659550,13910,13910,13910,13910,0
|
|
20250102,173700,23104659550,13910,13910,13910,13910,0
|
|
20250102,173600,23104659550,13910,13910,13910,13910,0
|
|
20250102,173500,23104659550,13910,13910,13910,13910,0
|
|
20250102,173400,23104659550,13910,13910,13910,13910,0
|
|
20250102,173300,23104659550,13910,13910,13910,13910,0
|
|
20250102,173200,23104659550,13910,13910,13910,13910,0
|
|
20250102,173100,23104659550,13910,13910,13910,13910,0
|
|
20250102,173000,23104659550,13910,13910,13910,13910,0
|
|
20250102,172900,23104659550,13910,13910,13910,13910,0
|
|
20250102,172800,23104659550,13910,13910,13910,13910,0
|
|
20250102,172700,23104659550,13910,13910,13910,13910,0
|
|
20250102,172600,23104659550,13910,13910,13910,13910,0
|
|
20250102,172500,23104659550,13910,13910,13910,13910,0
|
|
20250102,172400,23104659550,13910,13910,13910,13910,0
|
|
20250102,172300,23104659550,13910,13910,13910,13910,0
|
|
20250102,172200,23104659550,13910,13910,13910,13910,0
|
|
20250102,172100,23104659550,13910,13910,13910,13910,0
|
|
20250102,172000,23104659550,13910,13910,13910,13910,0
|
|
20250102,171900,23104659550,13910,13910,13910,13910,0
|
|
20250102,171800,23104659550,13910,13910,13910,13910,0
|
|
20250102,171700,23104659550,13910,13910,13910,13910,0
|
|
20250102,171600,23104659550,13910,13910,13910,13910,36212
|
|
20250102,171500,23104659550,13910,13910,13910,13910,0
|
|
20250102,171400,23104659550,13910,13910,13910,13910,0
|
|
20250102,171300,23104659550,13910,13910,13910,13910,0
|
|
20250102,171200,23104659550,13910,13910,13910,13910,0
|
|
20250102,171100,23104659550,13910,13910,13910,13910,0
|
|
20250102,171000,23104659550,13910,13910,13910,13910,0
|
|
20250102,170900,23104659550,13910,13910,13910,13910,0
|
|
20250102,170800,23104659550,13910,13910,13910,13910,0
|
|
20250102,170700,23104659550,13910,13910,13910,13910,0
|
|
20250102,170600,23104659550,13910,13910,13910,13910,0
|
|
20250102,170500,23104659550,13910,13910,13910,13910,0
|
|
20250102,170400,23104659550,13910,13910,13910,13910,0
|
|
20250102,170300,23104659550,13910,13910,13910,13910,0
|
|
20250102,170200,23104659550,13910,13910,13910,13910,0
|
|
20250102,170100,23104659550,13910,13910,13910,13910,0
|
|
20250102,170000,23104659550,13910,13910,13910,13910,0
|
|
20250102,165900,23104659550,13910,13910,13910,13910,0
|
|
20250102,165800,23104659550,13910,13910,13910,13910,0
|
|
20250102,165700,23104659550,13910,13910,13910,13910,0
|
|
20250102,165600,23104659550,13910,13910,13910,13910,0
|
|
20250102,165500,23104659550,13910,13910,13910,13910,0
|
|
20250102,165400,23104659550,13910,13910,13910,13910,0
|
|
20250102,165300,23104659550,13910,13910,13910,13910,0
|
|
20250102,165200,23104659550,13910,13910,13910,13910,0
|
|
20250102,165100,23104659550,13910,13910,13910,13910,0
|
|
20250102,165000,23104659550,13910,13910,13910,13910,0
|
|
20250102,164900,23104659550,13910,13910,13910,13910,0
|
|
20250102,164800,23104659550,13910,13910,13910,13910,0
|
|
20250102,164700,23104659550,13910,13910,13910,13910,0
|
|
20250102,164600,23104659550,13910,13910,13910,13910,36212
|
|
20250102,164500,23104659550,13910,13910,13910,13910,0
|
|
20250102,164400,23104659550,13910,13910,13910,13910,0
|
|
20250102,164300,23104659550,13910,13910,13910,13910,0
|
|
20250102,164200,23104659550,13910,13910,13910,13910,0
|
|
20250102,164100,23104659550,13910,13910,13910,13910,0
|
|
20250102,164000,23104659550,13910,13910,13910,13910,0
|
|
20250102,163900,23104659550,13910,13910,13910,13910,0
|
|
20250102,163800,23104659550,13910,13910,13910,13910,0
|
|
20250102,163700,23104659550,13910,13910,13910,13910,0
|
|
20250102,163600,23104659550,13910,13910,13910,13910,0
|
|
20250102,163500,23104659550,13910,13910,13910,13910,0
|
|
20250102,163400,23104659550,13910,13910,13910,13910,0
|
|
20250102,163300,23104659550,13910,13910,13910,13910,0
|
|
20250102,163200,23104659550,13910,13910,13910,13910,0
|
|
20250102,163100,23104659550,13910,13910,13910,13910,0
|
|
20250102,163000,23104659550,13910,13910,13910,13910,0
|
|
20250102,162900,23104659550,13910,13910,13910,13910,0
|
|
20250102,162800,23104659550,13910,13910,13910,13910,0
|
|
20250102,162700,23104659550,13910,13910,13910,13910,0
|
|
20250102,162600,23104659550,13910,13910,13910,13910,0
|
|
20250102,162500,23104659550,13910,13910,13910,13910,0
|
|
20250102,162400,23104659550,13910,13910,13910,13910,0
|
|
20250102,162300,23104659550,13910,13910,13910,13910,0
|
|
20250102,162200,23104659550,13910,13910,13910,13910,0
|
|
20250102,162100,23104659550,13910,13910,13910,13910,0
|
|
20250102,162000,23104659550,13910,13910,13910,13910,0
|
|
20250102,161900,23104659550,13910,13910,13910,13910,0
|
|
20250102,161800,23104659550,13910,13910,13910,13910,0
|
|
20250102,161700,23104659550,13910,13910,13910,13910,0
|
|
20250102,161600,23104659550,13910,13910,13910,13910,36212
|
|
20250102,161500,23104659550,13910,13910,13910,13910,0
|
|
20250102,161400,23104659550,13910,13910,13910,13910,0
|
|
20250102,161300,23104659550,13910,13910,13910,13910,0
|
|
20250102,161200,23104659550,13910,13910,13910,13910,0
|
|
20250102,161100,23104659550,13910,13910,13910,13910,0
|
|
20250102,161000,23104659550,13910,13910,13910,13910,0
|
|
20250102,160900,23104659550,13910,13910,13910,13910,0
|
|
20250102,160800,23104659550,13910,13910,13910,13910,0
|
|
20250102,160700,23104659550,13910,13910,13910,13910,0
|
|
20250102,160600,23104659550,13910,13910,13910,13910,0
|
|
20250102,160500,23104659550,13910,13910,13910,13910,0
|
|
20250102,160400,23104659550,13910,13910,13910,13910,0
|
|
20250102,160300,23104659550,13910,13910,13910,13910,0
|
|
20250102,160200,23104659550,13910,13910,13910,13910,0
|
|
20250102,160100,23104659550,13910,13910,13910,13910,0
|
|
20250102,160000,23104659550,13910,13910,13910,13910,0
|
|
20250102,155900,23104659550,13910,13910,13910,13910,0
|
|
20250102,155800,23104659550,13910,13910,13910,13910,0
|
|
20250102,155700,23104659550,13910,13910,13910,13910,0
|
|
20250102,155600,23104659550,13910,13910,13910,13910,0
|
|
20250102,155500,23104659550,13910,13910,13910,13910,0
|
|
20250102,155400,23104659550,13910,13910,13910,13910,0
|
|
20250102,155300,23104659550,13910,13910,13910,13910,0
|
|
20250102,155200,23104659550,13910,13910,13910,13910,0
|
|
20250102,155100,23104659550,13910,13910,13910,13910,0
|
|
20250102,155000,23104659550,13910,13910,13910,13910,0
|
|
20250102,154900,23104659550,13910,13910,13910,13910,0
|
|
20250102,154800,23104659550,13910,13910,13910,13910,0
|
|
20250102,154700,23104659550,13910,13910,13910,13910,0
|
|
20250102,154600,23104659550,13910,13910,13910,13910,36212
|
|
20250102,154500,23104659550,13910,13910,13910,13910,0
|
|
20250102,154400,23104659550,13910,13910,13910,13910,0
|
|
20250102,154300,23104659550,13910,13910,13910,13910,0
|
|
20250102,154200,23104659550,13910,13910,13910,13910,0
|
|
20250102,154100,23104659550,13910,13910,13910,13910,0
|
|
20250102,154000,23104659550,13910,13910,13910,13910,0
|
|
20250102,153900,23104659550,13910,13910,13910,13910,0
|
|
20250102,153800,23104659550,13910,13910,13910,13910,0
|
|
20250102,153700,23104659550,13910,13910,13910,13910,0
|
|
20250102,153600,23104659550,13910,13910,13910,13910,0
|
|
20250102,153500,23104659550,13910,13910,13910,13910,0
|
|
20250102,153400,23104659550,13910,13910,13910,13910,0
|
|
20250102,153300,23104659550,13910,13910,13910,13910,0
|
|
20250102,153200,23104659550,13910,13910,13910,13910,0
|
|
20250102,153100,23104659550,13910,13910,13910,13910,0
|
|
20250102,153000,23104659550,13910,13910,13910,13910,36212
|
|
20250102,152900,22600950630,13930,13930,13930,13930,0
|
|
20250102,152800,22600950630,13930,13930,13930,13930,0
|
|
20250102,152700,22600950630,13930,13930,13930,13930,0
|
|
20250102,152600,22600950630,13930,13930,13930,13930,0
|
|
20250102,152500,22600950630,13930,13930,13930,13930,0
|
|
20250102,152400,22600950630,13930,13930,13930,13930,0
|
|
20250102,152300,22600950630,13930,13930,13930,13930,0
|
|
20250102,152200,22600950630,13930,13930,13930,13930,0
|
|
20250102,152100,22600950630,13930,13930,13930,13930,0
|
|
20250102,152000,22600950630,13930,13930,13930,13930,0
|
|
20250102,151900,22600950630,13930,13970,13980,13900,16027
|
|
20250102,151800,22377453950,13980,13960,13980,13950,5106
|
|
20250102,151700,22306144430,13970,13980,13980,13910,12674
|
|
20250102,151600,22129414080,13980,14010,14010,13940,14562
|
|
20250102,151500,21926007820,14010,14020,14050,13990,12375
|
|
20250102,151400,21752424990,14020,14000,14020,13970,10913
|
|
20250102,151300,21599750460,14010,14010,14070,13990,28593
|
|
20250102,151200,21198428530,14020,13930,14030,13930,27538
|
|
20250102,151100,20813549860,13930,13930,13940,13900,13685
|
|
20250102,151000,20623090900,13940,13880,13940,13880,14516
|
|
20250102,150900,20421045910,13880,13860,13880,13860,7372
|
|
20250102,150800,20318840450,13860,13870,13870,13840,3510
|
|
20250102,150700,20270188780,13870,13830,13870,13820,7321
|
|
20250102,150600,20168922160,13830,13850,13850,13820,6360
|
|
20250102,150500,20080892670,13850,13870,13870,13850,7620
|
|
20250102,150400,19975231510,13870,13870,13880,13860,1218
|
|
20250102,150300,19958335860,13870,13880,13880,13860,1033
|
|
20250102,150200,19944015610,13880,13870,13890,13870,2311
|
|
20250102,150100,19911952920,13870,13900,13900,13870,1401
|
|
20250102,150000,19892503480,13900,13860,13910,13860,3557
|
|
20250102,145900,19843089130,13860,13870,13870,13860,1668
|
|
20250102,145800,19819968080,13870,13870,13870,13860,1617
|
|
20250102,145700,19797541140,13860,13870,13880,13860,2660
|
|
20250102,145600,19760649230,13880,13880,13890,13880,477
|
|
20250102,145500,19754028270,13860,13860,13870,13860,1331
|
|
20250102,145400,19735572820,13860,13860,13870,13850,1059
|
|
20250102,145300,19720892730,13870,13890,13890,13860,761
|
|
20250102,145200,19710336690,13890,13920,13920,13890,929
|
|
20250102,145100,19697421830,13910,13870,13920,13860,4378
|
|
20250102,145000,19636657780,13870,13880,13880,13870,627
|
|
20250102,144900,19627959640,13870,13880,13880,13850,1975
|
|
20250102,144800,19600582160,13870,13880,13900,13870,1620
|
|
20250102,144700,19578106220,13880,13920,13920,13820,8289
|
|
20250102,144600,19463166490,13920,13940,13940,13920,2142
|
|
20250102,144500,19433339220,13940,13940,13950,13930,731
|
|
20250102,144400,19423148360,13940,13940,13950,13930,3212
|
|
20250102,144300,19378355760,13950,13910,13950,13900,3747
|
|
20250102,144200,19326172930,13900,13880,13900,13880,753
|
|
20250102,144100,19315709160,13880,13880,13890,13880,91
|
|
20250102,144000,19314446060,13880,13880,13880,13870,412
|
|
20250102,143900,19308727530,13870,13880,13880,13860,2138
|
|
20250102,143800,19279059520,13880,13870,13880,13860,899
|
|
20250102,143700,19266590550,13880,13920,13920,13880,761
|
|
20250102,143600,19256016120,13910,13900,13920,13900,2411
|
|
20250102,143500,19222481400,13890,13870,13900,13870,1317
|
|
20250102,143400,19204203010,13870,13840,13880,13840,1431
|
|
20250102,143300,19184371220,13840,13840,13850,13840,692
|
|
20250102,143200,19174793760,13840,13830,13840,13820,1765
|
|
20250102,143100,19150372400,13840,13840,13850,13830,915
|
|
20250102,143000,19137715050,13830,13830,13850,13820,1696
|
|
20250102,142900,19114253700,13830,13810,13830,13800,1106
|
|
20250102,142800,19098972940,13800,13850,13850,13800,5003
|
|
20250102,142700,19029836490,13850,13880,13890,13850,14764
|
|
20250102,142600,18824999600,13890,13900,13900,13880,2856
|
|
20250102,142500,18785346410,13900,13910,13910,13890,1150
|
|
20250102,142400,18769360100,13910,13950,13950,13910,2156
|
|
20250102,142300,18739323530,13950,13940,13960,13930,1304
|
|
20250102,142200,18721130250,13930,13940,13950,13920,3240
|
|
20250102,142100,18675968920,13940,13900,13940,13900,4640
|
|
20250102,142000,18611360360,13900,13920,13920,13900,1291
|
|
20250102,141900,18593400120,13930,13920,13930,13920,93
|
|
20250102,141800,18592105130,13930,13900,13930,13890,1950
|
|
20250102,141700,18564987310,13900,13900,13910,13900,1020
|
|
20250102,141600,18550809300,13890,13890,13900,13890,2896
|
|
20250102,141500,18510583060,13890,13910,13930,13890,3331
|
|
20250102,141400,18464251500,13910,13910,13910,13900,2262
|
|
20250102,141300,18432797830,13910,13910,13930,13910,1038
|
|
20250102,141200,18418349560,13920,13930,13940,13910,1121
|
|
20250102,141100,18402746010,13930,13930,13940,13930,1148
|
|
20250102,141000,18386752920,13930,13950,13950,13930,625
|
|
20250102,140900,18378041730,13950,13910,13960,13910,4843
|
|
20250102,140800,18310514210,13910,13920,13920,13910,1486
|
|
20250102,140700,18289843320,13920,13920,13920,13910,707
|
|
20250102,140600,18280002710,13910,13950,13950,13910,3405
|
|
20250102,140500,18232615350,13940,13920,13960,13920,3864
|
|
20250102,140400,18178738120,13920,13920,13920,13910,1113
|
|
20250102,140300,18163249800,13930,13880,13950,13880,2012
|
|
20250102,140200,18135240830,13880,13820,13880,13820,962
|
|
20250102,140100,18121923610,13830,13830,13830,13820,3785
|
|
20250102,140000,18069596710,13820,13850,13850,13820,2064
|
|
20250102,135900,18041048430,13850,13860,13860,13850,2300
|
|
20250102,135800,18009188250,13860,13870,13870,13850,509
|
|
20250102,135700,18002133450,13870,13870,13890,13870,908
|
|
20250102,135600,17989535980,13870,13870,13870,13850,4278
|
|
20250102,135500,17930250310,13880,13900,13900,13870,1756
|
|
20250102,135400,17905877740,13890,13930,13940,13890,2106
|
|
20250102,135300,17876608170,13940,13890,13940,13890,4459
|
|
20250102,135200,17814591420,13890,13880,13890,13880,533
|
|
20250102,135100,17807193270,13890,13890,13890,13870,690
|
|
20250102,135000,17797613750,13890,13890,13900,13860,2775
|
|
20250102,134900,17759094140,13890,13900,13900,13890,924
|
|
20250102,134800,17746255260,13900,13920,13930,13880,5300
|
|
20250102,134700,17672573980,13920,13920,13940,13910,2174
|
|
20250102,134600,17642288310,13900,13860,13920,13850,1819
|
|
20250102,134500,17617011120,13860,13890,13890,13860,1811
|
|
20250102,134400,17591886980,13880,13890,13900,13880,4446
|
|
20250102,134300,17530118190,13880,13890,13890,13860,3576
|
|
20250102,134200,17480518110,13880,13870,13880,13860,1915
|
|
20250102,134100,17453954370,13870,13870,13880,13860,1990
|
|
20250102,134000,17426358480,13870,13830,13870,13820,1975
|
|
20250102,133900,17399016660,13820,13860,13860,13820,2663
|
|
20250102,133800,17362176430,13850,13860,13860,13820,3857
|
|
20250102,133700,17308784260,13860,13930,13940,13840,9183
|
|
20250102,133600,17181275840,13920,13860,13940,13850,13529
|
|
20250102,133500,16993066900,13860,13870,13880,13850,2932
|
|
20250102,133400,16952421370,13870,13870,13890,13820,10226
|
|
20250102,133300,16810784720,13860,13830,13880,13830,6281
|
|
20250102,133200,16723727360,13830,13830,13900,13820,17227
|
|
20250102,133100,16485141060,13830,13730,13870,13730,16265
|
|
20250102,133000,16260717880,13730,13670,13730,13670,12515
|
|
20250102,132900,16089202940,13670,13670,13680,13660,3403
|
|
20250102,132800,16042699160,13670,13680,13680,13660,880
|
|
20250102,132700,16030668450,13680,13650,13690,13650,3752
|
|
20250102,132600,15979373840,13650,13680,13680,13650,5140
|
|
20250102,132500,15909144100,13680,13680,13700,13680,3647
|
|
20250102,132400,15859235960,13680,13680,13690,13670,3732
|
|
20250102,132300,15808195340,13680,13680,13680,13670,2252
|
|
20250102,132200,15777398960,13680,13690,13690,13670,2474
|
|
20250102,132100,15743553680,13690,13700,13720,13680,6822
|
|
20250102,132000,15650127590,13690,13700,13720,13690,2854
|
|
20250102,131900,15611032770,13700,13690,13700,13680,7328
|
|
20250102,131800,15510715680,13690,13710,13710,13690,5147
|
|
20250102,131700,15440184120,13710,13700,13720,13700,1257
|
|
20250102,131600,15422958200,13710,13760,13760,13700,4118
|
|
20250102,131500,15366428010,13760,13700,13770,13690,14428
|
|
20250102,131400,15168553800,13700,13710,13720,13700,8137
|
|
20250102,131300,15056994120,13720,13730,13730,13710,4455
|
|
20250102,131200,14995871910,13730,13750,13760,13730,2582
|
|
20250102,131100,14960397490,13760,13740,13760,13730,3340
|
|
20250102,131000,14914499690,13740,13730,13740,13730,4117
|
|
20250102,130900,14857947760,13740,13770,13770,13740,8722
|
|
20250102,130800,14738028190,13780,13790,13800,13770,2034
|
|
20250102,130700,14709995870,13780,13760,13800,13760,3524
|
|
20250102,130600,14661431630,13760,13760,13770,13750,2734
|
|
20250102,130500,14623813050,13760,13750,13770,13750,2751
|
|
20250102,130400,14585970270,13740,13780,13780,13740,15648
|
|
20250102,130300,14370751120,13790,13760,13810,13760,8678
|
|
20250102,130200,14251156390,13770,13820,13820,13750,20970
|
|
20250102,130100,13962080030,13820,13800,13860,13800,9005
|
|
20250102,130000,13837619900,13800,13830,13850,13800,18232
|
|
20250102,125900,13585713520,13840,13880,13880,13830,16862
|
|
20250102,125800,13352051990,13880,13900,13910,13880,4487
|
|
20250102,125700,13289712330,13900,13900,13910,13900,3245
|
|
20250102,125600,13244596020,13900,13900,13910,13900,4082
|
|
20250102,125500,13187835880,13910,13930,13930,13910,12046
|
|
20250102,125400,13020173850,13930,13940,13940,13920,5325
|
|
20250102,125300,12946000840,13940,13930,13940,13930,1985
|
|
20250102,125200,12918346170,13930,13950,13960,13930,4975
|
|
20250102,125100,12848992860,13950,13970,13970,13950,1071
|
|
20250102,125000,12834047380,13960,13980,13990,13960,789
|
|
20250102,124900,12823031330,13950,13970,13980,13930,5767
|
|
20250102,124800,12742583380,13950,13940,13960,13940,2635
|
|
20250102,124700,12705841650,13930,13940,13970,13930,5377
|
|
20250102,124600,12630847370,13940,13950,13960,13940,5013
|
|
20250102,124500,12560937760,13950,13940,13950,13930,6918
|
|
20250102,124400,12464501330,13950,13980,13980,13950,10962
|
|
20250102,124300,12311450480,13980,13990,14000,13980,4024
|
|
20250102,124200,12255164760,13990,14000,14010,13980,4059
|
|
20250102,124100,12198392200,14000,14010,14010,13990,5913
|
|
20250102,124000,12115635490,14000,14010,14010,14000,5613
|
|
20250102,123900,12037048220,14010,14000,14010,14000,2169
|
|
20250102,123800,12006681810,14000,14000,14020,14000,7953
|
|
20250102,123700,11895325690,14010,14010,14020,14010,1798
|
|
20250102,123600,11870135690,14020,14010,14020,14010,663
|
|
20250102,123500,11860845270,14020,14030,14040,14020,1430
|
|
20250102,123400,11840784050,14030,14010,14030,14010,2943
|
|
20250102,123300,11799539840,14010,14030,14030,14010,2481
|
|
20250102,123200,11764765480,14030,14040,14040,14030,2673
|
|
20250102,123100,11727253710,14040,14050,14060,14040,3192
|
|
20250102,123000,11682419510,14060,14060,14070,14050,3909
|
|
20250102,122900,11627458400,14060,14060,14060,14050,1958
|
|
20250102,122800,11599929760,14050,14050,14050,14040,2003
|
|
20250102,122700,11571787660,14050,14060,14060,14040,1271
|
|
20250102,122600,11553929720,14050,14050,14060,14040,772
|
|
20250102,122500,11543081350,14050,14040,14060,14040,1743
|
|
20250102,122400,11518591570,14040,14050,14060,14040,467
|
|
20250102,122300,11512030150,14050,14050,14060,14050,367
|
|
20250102,122200,11506873400,14050,14030,14060,14030,1787
|
|
20250102,122100,11481791750,14030,14070,14070,14030,1578
|
|
20250102,122000,11459627190,14070,14070,14070,14060,1067
|
|
20250102,121900,11444619400,14060,14060,14080,14060,2412
|
|
20250102,121800,11410678450,14070,14000,14070,14000,4231
|
|
20250102,121700,11351362190,14010,14000,14010,13990,11162
|
|
20250102,121600,11195091120,14000,14000,14010,14000,2166
|
|
20250102,121500,11164762490,14010,14030,14030,14000,3175
|
|
20250102,121400,11120280980,14030,14050,14050,14010,5216
|
|
20250102,121300,11047130110,14040,14030,14040,14030,3643
|
|
20250102,121200,10995992140,14040,14020,14040,14020,631
|
|
20250102,121100,10987139930,14020,14020,14030,14020,644
|
|
20250102,121000,10978107390,14020,14020,14020,14010,1695
|
|
20250102,120900,10954345880,14020,14010,14020,14010,912
|
|
20250102,120800,10941563410,14010,14010,14020,14000,2154
|
|
20250102,120700,10911384490,14010,14010,14030,14010,12494
|
|
20250102,120600,10736262100,14010,14020,14020,14010,3549
|
|
20250102,120500,10686536860,14010,14030,14030,14010,12413
|
|
20250102,120400,10512570990,14030,14040,14040,14030,3691
|
|
20250102,120300,10460774630,14040,14050,14060,14040,2796
|
|
20250102,120200,10421507130,14050,14050,14060,14050,551
|
|
20250102,120100,10413764470,14050,14050,14060,14050,390
|
|
20250102,120000,10408283540,14040,14060,14060,14040,2527
|
|
20250102,115900,10372787600,14060,14070,14070,14050,913
|
|
20250102,115800,10359950100,14070,14050,14080,14050,1314
|
|
20250102,115700,10341469790,14050,14040,14060,14040,4885
|
|
20250102,115600,10272871960,14050,14060,14070,14050,3817
|
|
20250102,115500,10219224630,14060,14050,14080,14050,2000
|
|
20250102,115400,10191111760,14050,14060,14060,14050,2210
|
|
20250102,115300,10160061230,14060,14080,14080,14040,6472
|
|
20250102,115200,10069085980,14080,14090,14100,14080,651
|
|
20250102,115100,10059913980,14100,14100,14100,14100,471
|
|
20250102,115000,10053272880,14100,14100,14110,14080,1282
|
|
20250102,114900,10035196700,14100,14090,14100,14060,2955
|
|
20250102,114800,9993581050,14090,14070,14090,14070,540
|
|
20250102,114700,9985977740,14070,14080,14110,14070,5033
|
|
20250102,114600,9915113990,14080,14060,14080,14050,8496
|
|
20250102,114500,9795725600,14060,14090,14090,14060,5942
|
|
20250102,114400,9712122700,14090,14120,14120,14080,2634
|
|
20250102,114300,9674989000,14120,14110,14120,14110,343
|
|
20250102,114200,9670147370,14120,14110,14120,14110,1082
|
|
20250102,114100,9654879900,14110,14100,14120,14100,1594
|
|
20250102,114000,9632383880,14110,14120,14120,14100,1089
|
|
20250102,113900,9617025880,14120,14110,14130,14100,960
|
|
20250102,113800,9603488600,14100,14100,14120,14100,1205
|
|
20250102,113700,9586490660,14100,14110,14110,14100,1285
|
|
20250102,113600,9568368430,14110,14100,14150,14080,4434
|
|
20250102,113500,9505775320,14100,14120,14120,14080,1733
|
|
20250102,113400,9481354600,14120,14100,14120,14080,1894
|
|
20250102,113300,9454646070,14110,14080,14110,14080,1248
|
|
20250102,113200,9437051880,14090,14090,14090,14070,4390
|
|
20250102,113100,9375256910,14090,14080,14110,14070,5693
|
|
20250102,113000,9295068650,14080,14100,14100,14070,4455
|
|
20250102,112900,9232346150,14110,14140,14140,14110,1169
|
|
20250102,112800,9215842150,14130,14130,14140,14130,567
|
|
20250102,112700,9207830410,14140,14160,14160,14140,1268
|
|
20250102,112600,9189883900,14160,14140,14170,14130,1528
|
|
20250102,112500,9168260050,14090,14110,14140,14050,20409
|
|
20250102,112400,8880830880,14120,14120,14120,14110,1751
|
|
20250102,112300,8856119500,14120,14120,14120,14110,1975
|
|
20250102,112200,8828243760,14120,14120,14120,14110,2697
|
|
20250102,112100,8790180400,14110,14130,14130,14110,4685
|
|
20250102,112000,8724036690,14130,14130,14140,14120,684
|
|
20250102,111900,8714373010,14130,14190,14190,14130,2059
|
|
20250102,111800,8685194180,14190,14120,14190,14120,1205
|
|
20250102,111700,8668150140,14120,14140,14140,14110,3924
|
|
20250102,111600,8612737170,14130,14130,14150,14090,19400
|
|
20250102,111500,8338997730,14130,14150,14160,14110,7312
|
|
20250102,111400,8235651270,14150,14140,14150,14130,3535
|
|
20250102,111300,8185648540,14130,14190,14200,14130,21356
|
|
20250102,111200,7883360610,14190,14200,14210,14180,5200
|
|
20250102,111100,7809555130,14200,14200,14200,14190,1734
|
|
20250102,111000,7784942520,14200,14240,14260,14200,1632
|
|
20250102,110900,7761737030,14240,14240,14250,14240,1019
|
|
20250102,110800,7747226280,14250,14240,14260,14240,740
|
|
20250102,110700,7736681520,14240,14200,14240,14200,297
|
|
20250102,110600,7732460820,14200,14200,14210,14200,3047
|
|
20250102,110500,7689170240,14210,14260,14290,14210,4584
|
|
20250102,110400,7623853580,14260,14180,14260,14160,7277
|
|
20250102,110300,7520679070,14180,14230,14230,14170,19872
|
|
20250102,110200,7238674120,14230,14230,14240,14210,2275
|
|
20250102,110100,7206319800,14220,14210,14230,14200,1977
|
|
20250102,110000,7178210880,14210,14270,14270,14200,10513
|
|
20250102,105900,7028686410,14270,14240,14270,14230,7908
|
|
20250102,105800,6916069450,14240,14240,14250,14230,1536
|
|
20250102,105700,6894201720,14250,14310,14310,14250,6774
|
|
20250102,105600,6797540980,14310,14310,14330,14310,1248
|
|
20250102,105500,6779678410,14300,14340,14350,14300,7758
|
|
20250102,105400,6668593110,14340,14340,14350,14340,1494
|
|
20250102,105300,6647161650,14340,14370,14370,14340,2599
|
|
20250102,105200,6609854180,14370,14390,14390,14370,1261
|
|
20250102,105100,6591729450,14380,14390,14400,14370,2378
|
|
20250102,105000,6557531210,14390,14410,14470,14390,6231
|
|
20250102,104900,6467594730,14400,14400,14420,14370,2680
|
|
20250102,104800,6429031880,14420,14440,14490,14410,5239
|
|
20250102,104700,6353321100,14430,14400,14460,14400,6113
|
|
20250102,104600,6265054460,14400,14390,14420,14380,1927
|
|
20250102,104500,6237302140,14390,14390,14430,14380,7457
|
|
20250102,104400,6129967550,14380,14380,14390,14360,1742
|
|
20250102,104300,6104928950,14360,14380,14380,14330,7690
|
|
20250102,104200,5994579490,14390,14390,14400,14380,4199
|
|
20250102,104100,5934156980,14390,14350,14410,14350,2354
|
|
20250102,104000,5900287450,14350,14420,14420,14330,11493
|
|
20250102,103900,5735281010,14430,14330,14450,14290,17253
|
|
20250102,103800,5487075890,14330,14220,14330,14220,2384
|
|
20250102,103700,5453031820,14200,14200,14250,14190,9410
|
|
20250102,103600,5319349230,14190,14200,14210,14190,2173
|
|
20250102,103500,5288493820,14200,14230,14240,14200,4765
|
|
20250102,103400,5220774280,14220,14180,14240,14180,4683
|
|
20250102,103300,5154318510,14180,14180,14190,14160,10768
|
|
20250102,103200,5001692430,14180,14220,14220,14170,5605
|
|
20250102,103100,4922195010,14210,14260,14320,14170,16556
|
|
20250102,103000,4686718240,14260,14260,14300,14250,2590
|
|
20250102,102900,4649752850,14260,14280,14300,14230,9018
|
|
20250102,102800,4521211100,14270,14310,14320,14270,4822
|
|
20250102,102700,4452290100,14310,14350,14370,14300,6850
|
|
20250102,102600,4354139700,14380,14330,14390,14330,4473
|
|
20250102,102500,4289967080,14320,14290,14330,14280,2792
|
|
20250102,102400,4250070010,14290,14340,14350,14280,2902
|
|
20250102,102300,4208544590,14320,14250,14320,14190,17006
|
|
20250102,102200,3966398610,14250,14270,14280,14230,8161
|
|
20250102,102100,3850090370,14270,14310,14320,14270,4903
|
|
20250102,102000,3779978260,14330,14380,14380,14300,5780
|
|
20250102,101900,3697172720,14380,14440,14440,14360,4609
|
|
20250102,101800,3630802750,14440,14470,14500,14430,2542
|
|
20250102,101700,3594051490,14460,14480,14500,14440,3122
|
|
20250102,101600,3548894310,14470,14430,14490,14400,4018
|
|
20250102,101500,3490913010,14400,14550,14570,14400,13220
|
|
20250102,101400,3299217440,14560,14450,14610,14450,16082
|
|
20250102,101300,3065212970,14460,14400,14470,14390,8157
|
|
20250102,101200,2947477490,14390,14420,14430,14370,5328
|
|
20250102,101100,2870774450,14440,14440,14480,14410,12896
|
|
20250102,101000,2684453040,14440,14190,14450,14170,12333
|
|
20250102,100900,2507721650,14190,14260,14280,14160,18441
|
|
20250102,100800,2245586380,14270,14260,14320,14250,13099
|
|
20250102,100700,2058424760,14250,14350,14370,14250,14134
|
|
20250102,100600,1856303560,14350,14330,14370,14280,15823
|
|
20250102,100500,1629808390,14340,14410,14440,14320,12289
|
|
20250102,100400,1453252210,14410,14520,14530,14400,10640
|
|
20250102,100300,1299154880,14520,14450,14570,14430,12544
|
|
20250102,100200,1117241210,14440,14430,14460,14380,10955
|
|
20250102,100100,959382530,14420,14390,14480,14370,21170
|
|
20250102,100000,654274060,14400,14500,14520,14310,42235
|