622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191900,29153475380,14120,14120,14120,14120,24944
|
|
20250106,191800,29153475380,14120,14120,14120,14120,0
|
|
20250106,191700,29153475380,14120,14120,14120,14120,0
|
|
20250106,191600,29153475380,14120,14120,14120,14120,0
|
|
20250106,191500,29153475380,14120,14120,14120,14120,0
|
|
20250106,191400,29153475380,14120,14120,14120,14120,0
|
|
20250106,191300,29153475380,14120,14120,14120,14120,0
|
|
20250106,191200,29153475380,14120,14120,14120,14120,0
|
|
20250106,191100,29153475380,14120,14120,14120,14120,0
|
|
20250106,191000,29153475380,14120,14120,14120,14120,0
|
|
20250106,190900,29153475380,14120,14120,14120,14120,0
|
|
20250106,190800,29153475380,14120,14120,14120,14120,0
|
|
20250106,190700,29153475380,14120,14120,14120,14120,0
|
|
20250106,190600,29153475380,14120,14120,14120,14120,0
|
|
20250106,190500,29153475380,14120,14120,14120,14120,0
|
|
20250106,190400,29153475380,14120,14120,14120,14120,0
|
|
20250106,190300,29153475380,14120,14120,14120,14120,0
|
|
20250106,190200,29153475380,14120,14120,14120,14120,0
|
|
20250106,190100,29153475380,14120,14120,14120,14120,0
|
|
20250106,190000,29153475380,14120,14120,14120,14120,0
|
|
20250106,185900,29153475380,14120,14120,14120,14120,0
|
|
20250106,185800,29153475380,14120,14120,14120,14120,0
|
|
20250106,185700,29153475380,14120,14120,14120,14120,0
|
|
20250106,185600,29153475380,14120,14120,14120,14120,0
|
|
20250106,185500,29153475380,14120,14120,14120,14120,0
|
|
20250106,185400,29153475380,14120,14120,14120,14120,0
|
|
20250106,185300,29153475380,14120,14120,14120,14120,0
|
|
20250106,185200,29153475380,14120,14120,14120,14120,0
|
|
20250106,185100,29153475380,14120,14120,14120,14120,0
|
|
20250106,185000,29153475380,14120,14120,14120,14120,0
|
|
20250106,184900,29153475380,14120,14120,14120,14120,24944
|
|
20250106,184800,29153475380,14120,14120,14120,14120,0
|
|
20250106,184700,29153475380,14120,14120,14120,14120,0
|
|
20250106,184600,29153475380,14120,14120,14120,14120,0
|
|
20250106,184500,29153475380,14120,14120,14120,14120,0
|
|
20250106,184400,29153475380,14120,14120,14120,14120,0
|
|
20250106,184300,29153475380,14120,14120,14120,14120,0
|
|
20250106,184200,29153475380,14120,14120,14120,14120,0
|
|
20250106,184100,29153475380,14120,14120,14120,14120,0
|
|
20250106,184000,29153475380,14120,14120,14120,14120,0
|
|
20250106,183900,29153475380,14120,14120,14120,14120,0
|
|
20250106,183800,29153475380,14120,14120,14120,14120,0
|
|
20250106,183700,29153475380,14120,14120,14120,14120,0
|
|
20250106,183600,29153475380,14120,14120,14120,14120,0
|
|
20250106,183500,29153475380,14120,14120,14120,14120,0
|
|
20250106,183400,29153475380,14120,14120,14120,14120,0
|
|
20250106,183300,29153475380,14120,14120,14120,14120,0
|
|
20250106,183200,29153475380,14120,14120,14120,14120,0
|
|
20250106,183100,29153475380,14120,14120,14120,14120,0
|
|
20250106,183000,29153475380,14120,14120,14120,14120,0
|
|
20250106,182900,29153475380,14120,14120,14120,14120,0
|
|
20250106,182800,29153475380,14120,14120,14120,14120,0
|
|
20250106,182700,29153475380,14120,14120,14120,14120,0
|
|
20250106,182600,29153475380,14120,14120,14120,14120,0
|
|
20250106,182500,29153475380,14120,14120,14120,14120,0
|
|
20250106,182400,29153475380,14120,14120,14120,14120,0
|
|
20250106,182300,29153475380,14120,14120,14120,14120,0
|
|
20250106,182200,29153475380,14120,14120,14120,14120,0
|
|
20250106,182100,29153475380,14120,14120,14120,14120,0
|
|
20250106,182000,29153475380,14120,14120,14120,14120,0
|
|
20250106,181900,29153475380,14120,14120,14120,14120,24944
|
|
20250106,181800,29153475380,14120,14120,14120,14120,0
|
|
20250106,181700,29153475380,14120,14120,14120,14120,0
|
|
20250106,181600,29153475380,14120,14120,14120,14120,0
|
|
20250106,181500,29153475380,14120,14120,14120,14120,0
|
|
20250106,181400,29153475380,14120,14120,14120,14120,0
|
|
20250106,181300,29153475380,14120,14120,14120,14120,0
|
|
20250106,181200,29153475380,14120,14120,14120,14120,0
|
|
20250106,181100,29153475380,14120,14120,14120,14120,0
|
|
20250106,181000,29153475380,14120,14120,14120,14120,0
|
|
20250106,180900,29153475380,14120,14120,14120,14120,0
|
|
20250106,180800,29153475380,14120,14120,14120,14120,0
|
|
20250106,180700,29153475380,14120,14120,14120,14120,0
|
|
20250106,180600,29153475380,14120,14120,14120,14120,0
|
|
20250106,180500,29153475380,14120,14120,14120,14120,0
|
|
20250106,180400,29153475380,14120,14120,14120,14120,0
|
|
20250106,180300,29153475380,14120,14120,14120,14120,0
|
|
20250106,180200,29153475380,14120,14120,14120,14120,0
|
|
20250106,180100,29153475380,14120,14120,14120,14120,0
|
|
20250106,180000,29153475380,14120,14120,14120,14120,0
|
|
20250106,175900,29153475380,14120,14120,14120,14120,0
|
|
20250106,175800,29153475380,14120,14120,14120,14120,0
|
|
20250106,175700,29153475380,14120,14120,14120,14120,0
|
|
20250106,175600,29153475380,14120,14120,14120,14120,0
|
|
20250106,175500,29153475380,14120,14120,14120,14120,0
|
|
20250106,175400,29153475380,14120,14120,14120,14120,0
|
|
20250106,175300,29153475380,14120,14120,14120,14120,0
|
|
20250106,175200,29153475380,14120,14120,14120,14120,0
|
|
20250106,175100,29153475380,14120,14120,14120,14120,0
|
|
20250106,175000,29153475380,14120,14120,14120,14120,0
|
|
20250106,174900,29153475380,14120,14120,14120,14120,24944
|
|
20250106,174800,29153475380,14120,14120,14120,14120,0
|
|
20250106,174700,29153475380,14120,14120,14120,14120,0
|
|
20250106,174600,29153475380,14120,14120,14120,14120,0
|
|
20250106,174500,29153475380,14120,14120,14120,14120,0
|
|
20250106,174400,29153475380,14120,14120,14120,14120,0
|
|
20250106,174300,29153475380,14120,14120,14120,14120,0
|
|
20250106,174200,29153475380,14120,14120,14120,14120,0
|
|
20250106,174100,29153475380,14120,14120,14120,14120,0
|
|
20250106,174000,29153475380,14120,14120,14120,14120,0
|
|
20250106,173900,29153475380,14120,14120,14120,14120,0
|
|
20250106,173800,29153475380,14120,14120,14120,14120,0
|
|
20250106,173700,29153475380,14120,14120,14120,14120,0
|
|
20250106,173600,29153475380,14120,14120,14120,14120,0
|
|
20250106,173500,29153475380,14120,14120,14120,14120,0
|
|
20250106,173400,29153475380,14120,14120,14120,14120,0
|
|
20250106,173300,29153475380,14120,14120,14120,14120,0
|
|
20250106,173200,29153475380,14120,14120,14120,14120,0
|
|
20250106,173100,29153475380,14120,14120,14120,14120,0
|
|
20250106,173000,29153475380,14120,14120,14120,14120,0
|
|
20250106,172900,29153475380,14120,14120,14120,14120,0
|
|
20250106,172800,29153475380,14120,14120,14120,14120,0
|
|
20250106,172700,29153475380,14120,14120,14120,14120,0
|
|
20250106,172600,29153475380,14120,14120,14120,14120,0
|
|
20250106,172500,29153475380,14120,14120,14120,14120,0
|
|
20250106,172400,29153475380,14120,14120,14120,14120,0
|
|
20250106,172300,29153475380,14120,14120,14120,14120,0
|
|
20250106,172200,29153475380,14120,14120,14120,14120,0
|
|
20250106,172100,29153475380,14120,14120,14120,14120,0
|
|
20250106,172000,29153475380,14120,14120,14120,14120,0
|
|
20250106,171900,29153475380,14120,14120,14120,14120,24944
|
|
20250106,171800,29153475380,14120,14120,14120,14120,0
|
|
20250106,171700,29153475380,14120,14120,14120,14120,0
|
|
20250106,171600,29153475380,14120,14120,14120,14120,0
|
|
20250106,171500,29153475380,14120,14120,14120,14120,0
|
|
20250106,171400,29153475380,14120,14120,14120,14120,0
|
|
20250106,171300,29153475380,14120,14120,14120,14120,0
|
|
20250106,171200,29153475380,14120,14120,14120,14120,0
|
|
20250106,171100,29153475380,14120,14120,14120,14120,0
|
|
20250106,171000,29153475380,14120,14120,14120,14120,0
|
|
20250106,170900,29153475380,14120,14120,14120,14120,0
|
|
20250106,170800,29153475380,14120,14120,14120,14120,0
|
|
20250106,170700,29153475380,14120,14120,14120,14120,0
|
|
20250106,170600,29153475380,14120,14120,14120,14120,0
|
|
20250106,170500,29153475380,14120,14120,14120,14120,0
|
|
20250106,170400,29153475380,14120,14120,14120,14120,0
|
|
20250106,170300,29153475380,14120,14120,14120,14120,0
|
|
20250106,170200,29153475380,14120,14120,14120,14120,0
|
|
20250106,170100,29153475380,14120,14120,14120,14120,0
|
|
20250106,170000,29153475380,14120,14120,14120,14120,0
|
|
20250106,165900,29153475380,14120,14120,14120,14120,0
|
|
20250106,165800,29153475380,14120,14120,14120,14120,0
|
|
20250106,165700,29153475380,14120,14120,14120,14120,0
|
|
20250106,165600,29153475380,14120,14120,14120,14120,0
|
|
20250106,165500,29153475380,14120,14120,14120,14120,0
|
|
20250106,165400,29153475380,14120,14120,14120,14120,0
|
|
20250106,165300,29153475380,14120,14120,14120,14120,0
|
|
20250106,165200,29153475380,14120,14120,14120,14120,0
|
|
20250106,165100,29153475380,14120,14120,14120,14120,0
|
|
20250106,165000,29153475380,14120,14120,14120,14120,0
|
|
20250106,164900,29153475380,14120,14120,14120,14120,24944
|
|
20250106,164800,29153475380,14120,14120,14120,14120,0
|
|
20250106,164700,29153475380,14120,14120,14120,14120,0
|
|
20250106,164600,29153475380,14120,14120,14120,14120,0
|
|
20250106,164500,29153475380,14120,14120,14120,14120,0
|
|
20250106,164400,29153475380,14120,14120,14120,14120,0
|
|
20250106,164300,29153475380,14120,14120,14120,14120,0
|
|
20250106,164200,29153475380,14120,14120,14120,14120,0
|
|
20250106,164100,29153475380,14120,14120,14120,14120,0
|
|
20250106,164000,29153475380,14120,14120,14120,14120,0
|
|
20250106,163900,29153475380,14120,14120,14120,14120,0
|
|
20250106,163800,29153475380,14120,14120,14120,14120,0
|
|
20250106,163700,29153475380,14120,14120,14120,14120,0
|
|
20250106,163600,29153475380,14120,14120,14120,14120,0
|
|
20250106,163500,29153475380,14120,14120,14120,14120,0
|
|
20250106,163400,29153475380,14120,14120,14120,14120,0
|
|
20250106,163300,29153475380,14120,14120,14120,14120,0
|
|
20250106,163200,29153475380,14120,14120,14120,14120,0
|
|
20250106,163100,29153475380,14120,14120,14120,14120,0
|
|
20250106,163000,29153475380,14120,14120,14120,14120,0
|
|
20250106,162900,29153475380,14120,14120,14120,14120,0
|
|
20250106,162800,29153475380,14120,14120,14120,14120,0
|
|
20250106,162700,29153475380,14120,14120,14120,14120,0
|
|
20250106,162600,29153475380,14120,14120,14120,14120,0
|
|
20250106,162500,29153475380,14120,14120,14120,14120,0
|
|
20250106,162400,29153475380,14120,14120,14120,14120,0
|
|
20250106,162300,29153475380,14120,14120,14120,14120,0
|
|
20250106,162200,29153475380,14120,14120,14120,14120,0
|
|
20250106,162100,29153475380,14120,14120,14120,14120,0
|
|
20250106,162000,29153475380,14120,14120,14120,14120,0
|
|
20250106,161900,29153475380,14120,14120,14120,14120,24944
|
|
20250106,161800,29153475380,14120,14120,14120,14120,0
|
|
20250106,161700,29153475380,14120,14120,14120,14120,0
|
|
20250106,161600,29153475380,14120,14120,14120,14120,0
|
|
20250106,161500,29153475380,14120,14120,14120,14120,0
|
|
20250106,161400,29153475380,14120,14120,14120,14120,0
|
|
20250106,161300,29153475380,14120,14120,14120,14120,0
|
|
20250106,161200,29153475380,14120,14120,14120,14120,0
|
|
20250106,161100,29153475380,14120,14120,14120,14120,0
|
|
20250106,161000,29153475380,14120,14120,14120,14120,0
|
|
20250106,160900,29153475380,14120,14120,14120,14120,0
|
|
20250106,160800,29153475380,14120,14120,14120,14120,0
|
|
20250106,160700,29153475380,14120,14120,14120,14120,0
|
|
20250106,160600,29153475380,14120,14120,14120,14120,0
|
|
20250106,160500,29153475380,14120,14120,14120,14120,0
|
|
20250106,160400,29153475380,14120,14120,14120,14120,0
|
|
20250106,160300,29153475380,14120,14120,14120,14120,0
|
|
20250106,160200,29153475380,14120,14120,14120,14120,0
|
|
20250106,160100,29153475380,14120,14120,14120,14120,0
|
|
20250106,160000,29153475380,14120,14120,14120,14120,0
|
|
20250106,155900,29153475380,14120,14120,14120,14120,0
|
|
20250106,155800,29153475380,14120,14120,14120,14120,0
|
|
20250106,155700,29153475380,14120,14120,14120,14120,0
|
|
20250106,155600,29153475380,14120,14120,14120,14120,0
|
|
20250106,155500,29153475380,14120,14120,14120,14120,0
|
|
20250106,155400,29153475380,14120,14120,14120,14120,0
|
|
20250106,155300,29153475380,14120,14120,14120,14120,0
|
|
20250106,155200,29153475380,14120,14120,14120,14120,0
|
|
20250106,155100,29153475380,14120,14120,14120,14120,0
|
|
20250106,155000,29153475380,14120,14120,14120,14120,0
|
|
20250106,154900,29153475380,14120,14120,14120,14120,24944
|
|
20250106,154800,29153475380,14120,14120,14120,14120,0
|
|
20250106,154700,29153475380,14120,14120,14120,14120,0
|
|
20250106,154600,29153475380,14120,14120,14120,14120,0
|
|
20250106,154500,29153475380,14120,14120,14120,14120,0
|
|
20250106,154400,29153475380,14120,14120,14120,14120,0
|
|
20250106,154300,29153475380,14120,14120,14120,14120,0
|
|
20250106,154200,29153475380,14120,14120,14120,14120,0
|
|
20250106,154100,29153475380,14120,14120,14120,14120,0
|
|
20250106,154000,29153475380,14120,14120,14120,14120,0
|
|
20250106,153900,29153475380,14120,14120,14120,14120,0
|
|
20250106,153800,29153475380,14120,14120,14120,14120,0
|
|
20250106,153700,29153475380,14120,14120,14120,14120,0
|
|
20250106,153600,29153475380,14120,14120,14120,14120,0
|
|
20250106,153500,29153475380,14120,14120,14120,14120,0
|
|
20250106,153400,29153475380,14120,14120,14120,14120,0
|
|
20250106,153300,29153475380,14120,14120,14120,14120,0
|
|
20250106,153200,29153475380,14120,14120,14120,14120,0
|
|
20250106,153100,29153475380,14120,14120,14120,14120,0
|
|
20250106,153000,29153475380,14120,14120,14120,14120,24944
|
|
20250106,152900,28801266100,14140,14140,14140,14140,0
|
|
20250106,152800,28801266100,14140,14140,14140,14140,0
|
|
20250106,152700,28801266100,14140,14140,14140,14140,0
|
|
20250106,152600,28801266100,14140,14140,14140,14140,0
|
|
20250106,152500,28801266100,14140,14140,14140,14140,0
|
|
20250106,152400,28801266100,14140,14140,14140,14140,0
|
|
20250106,152300,28801266100,14140,14140,14140,14140,0
|
|
20250106,152200,28801266100,14140,14140,14140,14140,0
|
|
20250106,152100,28801266100,14140,14140,14140,14140,0
|
|
20250106,152000,28801266100,14140,14140,14140,14140,0
|
|
20250106,151900,28801266100,14140,14130,14150,14130,5300
|
|
20250106,151800,28726338720,14130,14150,14150,14130,2686
|
|
20250106,151700,28688354000,14150,14150,14160,14140,3533
|
|
20250106,151600,28638371730,14150,14160,14160,14150,1306
|
|
20250106,151500,28619890590,14150,14140,14150,14140,2839
|
|
20250106,151400,28579726170,14140,14150,14160,14140,2518
|
|
20250106,151300,28544094010,14150,14160,14160,14140,3467
|
|
20250106,151200,28495042630,14160,14150,14160,14140,2506
|
|
20250106,151100,28459583630,14140,14140,14150,14140,1068
|
|
20250106,151000,28444478030,14140,14140,14150,14140,1707
|
|
20250106,150900,28420336090,14140,14140,14150,14130,5806
|
|
20250106,150800,28338219710,14150,14140,14150,14140,482
|
|
20250106,150700,28331401600,14140,14130,14150,14130,929
|
|
20250106,150600,28318269560,14130,14110,14130,14100,535
|
|
20250106,150500,28310719220,14110,14120,14120,14100,1944
|
|
20250106,150400,28283288040,14130,14110,14130,14110,1428
|
|
20250106,150300,28263113440,14110,14110,14120,14090,3709
|
|
20250106,150200,28210797220,14110,14140,14140,14100,1551
|
|
20250106,150100,28188905210,14150,14170,14180,14070,8397
|
|
20250106,150000,28070416860,14170,14180,14190,14170,1249
|
|
20250106,145900,28052706380,14180,14180,14190,14150,4026
|
|
20250106,145800,27995650690,14180,14190,14190,14180,1805
|
|
20250106,145700,27970041570,14190,14180,14190,14180,1248
|
|
20250106,145600,27952334210,14180,14160,14180,14150,3475
|
|
20250106,145500,27903112280,14160,14160,14170,14160,689
|
|
20250106,145400,27893353180,14160,14190,14190,14160,2280
|
|
20250106,145300,27861027480,14190,14170,14200,14170,1773
|
|
20250106,145200,27835875510,14170,14180,14210,14170,10752
|
|
20250106,145100,27683318720,14190,14190,14200,14170,7375
|
|
20250106,145000,27578703910,14190,14150,14190,14150,3606
|
|
20250106,144900,27527571630,14150,14150,14160,14140,564
|
|
20250106,144800,27519590610,14150,14150,14150,14140,2122
|
|
20250106,144700,27489575020,14150,14150,14160,14140,1681
|
|
20250106,144600,27465786900,14140,14140,14150,14130,651
|
|
20250106,144500,27456581650,14130,14130,14140,14130,1586
|
|
20250106,144400,27434163690,14130,14160,14170,14130,3330
|
|
20250106,144300,27387054530,14160,14140,14160,14130,2186
|
|
20250106,144200,27356123820,14140,14140,14150,14130,868
|
|
20250106,144100,27343851020,14140,14140,14150,14130,3352
|
|
20250106,144000,27296450590,14140,14130,14140,14120,1076
|
|
20250106,143900,27281251890,14110,14110,14120,14110,946
|
|
20250106,143800,27267903150,14110,14100,14110,14100,113
|
|
20250106,143700,27266308730,14100,14070,14100,14070,1338
|
|
20250106,143600,27247454210,14070,14090,14100,14070,5387
|
|
20250106,143500,27171597030,14090,14090,14100,14080,546
|
|
20250106,143400,27163907270,14090,14100,14100,14090,1172
|
|
20250106,143300,27147390250,14090,14100,14110,14090,2272
|
|
20250106,143200,27115361850,14110,14110,14120,14100,973
|
|
20250106,143100,27101635600,14120,14120,14130,14120,821
|
|
20250106,143000,27090042970,14130,14130,14130,14130,81
|
|
20250106,142900,27088898440,14130,14130,14130,14120,701
|
|
20250106,142800,27078993520,14130,14130,14140,14120,557
|
|
20250106,142700,27071122590,14120,14130,14130,14120,207
|
|
20250106,142600,27068198640,14130,14130,14130,14110,1669
|
|
20250106,142500,27044627180,14130,14150,14160,14130,2460
|
|
20250106,142400,27009839550,14140,14130,14140,14130,211
|
|
20250106,142300,27006857210,14130,14130,14150,14130,318
|
|
20250106,142200,27002363430,14130,14110,14130,14110,1547
|
|
20250106,142100,26980505040,14110,14120,14130,14110,1042
|
|
20250106,142000,26965799390,14120,14130,14130,14120,1302
|
|
20250106,141900,26947402230,14110,14120,14120,14110,1117
|
|
20250106,141800,26931637850,14120,14150,14150,14120,954
|
|
20250106,141700,26918147860,14150,14140,14150,14130,340
|
|
20250106,141600,26913337550,14120,14130,14140,14120,492
|
|
20250106,141500,26906387880,14130,14150,14150,14130,244
|
|
20250106,141400,26902938670,14150,14150,14150,14150,554
|
|
20250106,141300,26895099570,14150,14150,14150,14120,1238
|
|
20250106,141200,26877594520,14160,14160,14160,14160,1249
|
|
20250106,141100,26859908680,14160,14170,14170,14160,48
|
|
20250106,141000,26859228620,14160,14160,14170,14160,272
|
|
20250106,140900,26855377050,14160,14150,14160,14140,962
|
|
20250106,140800,26841765610,14180,14160,14180,14150,2379
|
|
20250106,140700,26808053410,14150,14150,14160,14150,347
|
|
20250106,140600,26803143330,14150,14130,14150,14120,560
|
|
20250106,140500,26795227400,14130,14150,14150,14130,186
|
|
20250106,140400,26792596740,14150,14180,14180,14150,2268
|
|
20250106,140300,26760477810,14170,14170,14180,14170,1989
|
|
20250106,140200,26732278380,14170,14120,14170,14120,1907
|
|
20250106,140100,26705292500,14120,14100,14120,14100,161
|
|
20250106,140000,26703020680,14100,14100,14120,14070,2502
|
|
20250106,135900,26667754170,14100,14090,14100,14070,1134
|
|
20250106,135800,26651779620,14100,14070,14120,14060,1803
|
|
20250106,135700,26626354600,14070,14090,14110,14060,2131
|
|
20250106,135600,26596368950,14090,14110,14120,14090,2252
|
|
20250106,135500,26564609490,14110,14140,14140,14100,2358
|
|
20250106,135400,26531320320,14140,14150,14150,14120,5132
|
|
20250106,135300,26458785630,14150,14160,14160,14150,549
|
|
20250106,135200,26451017230,14150,14180,14190,14150,6377
|
|
20250106,135100,26360616960,14180,14180,14180,14160,2276
|
|
20250106,135000,26328362640,14150,14140,14170,14140,4107
|
|
20250106,134900,26270222330,14140,14120,14140,14120,225
|
|
20250106,134800,26267043580,14120,14120,14130,14120,621
|
|
20250106,134700,26258272340,14120,14140,14140,14120,1868
|
|
20250106,134600,26231887020,14140,14140,14140,14130,361
|
|
20250106,134500,26226784050,14130,14130,14140,14130,2581
|
|
20250106,134400,26190294850,14140,14130,14140,14130,942
|
|
20250106,134300,26176982050,14130,14130,14140,14120,1310
|
|
20250106,134200,26158468550,14130,14100,14130,14090,682
|
|
20250106,134100,26148852380,14100,14090,14100,14080,462
|
|
20250106,134000,26142340800,14090,14060,14090,14060,1253
|
|
20250106,133900,26124715680,14060,14070,14090,14060,3820
|
|
20250106,133800,26070944320,14070,14070,14070,14060,1417
|
|
20250106,133700,26051017810,14080,14090,14090,14050,5633
|
|
20250106,133600,25971765800,14100,14100,14100,14090,211
|
|
20250106,133500,25968792710,14090,14090,14090,14080,288
|
|
20250106,133400,25964734840,14090,14070,14100,14060,987
|
|
20250106,133300,25950845170,14060,14090,14100,14060,1726
|
|
20250106,133200,25926549290,14100,14100,14100,14090,738
|
|
20250106,133100,25916150820,14100,14110,14120,14090,1806
|
|
20250106,133000,25890687120,14100,14080,14170,14080,3059
|
|
20250106,132900,25847456270,14080,14070,14080,14050,5956
|
|
20250106,132800,25763721360,14060,14090,14090,14060,3636
|
|
20250106,132700,25712557970,14090,14110,14110,14070,5529
|
|
20250106,132600,25634692250,14120,14100,14120,14090,2479
|
|
20250106,132500,25599733380,14110,14120,14120,14110,1522
|
|
20250106,132400,25578253870,14120,14150,14150,14120,1708
|
|
20250106,132300,25554105560,14150,14140,14160,14140,234
|
|
20250106,132200,25550795730,14140,14150,14150,14130,2350
|
|
20250106,132100,25517567670,14150,14160,14160,14140,1234
|
|
20250106,132000,25500104320,14170,14160,14180,14160,606
|
|
20250106,131900,25491518030,14160,14160,14190,14140,510
|
|
20250106,131800,25484299360,14140,14120,14190,14120,2151
|
|
20250106,131700,25453841740,14120,14110,14130,14110,278
|
|
20250106,131600,25449916110,14110,14120,14140,14100,2734
|
|
20250106,131500,25411337500,14100,14120,14120,14090,6700
|
|
20250106,131400,25316859940,14120,14130,14130,14090,12728
|
|
20250106,131300,25137309250,14130,14150,14150,14120,3842
|
|
20250106,131200,25083001080,14150,14150,14150,14150,563
|
|
20250106,131100,25075034630,14150,14130,14160,14130,1267
|
|
20250106,131000,25057117530,14130,14140,14150,14120,2803
|
|
20250106,130900,25017502850,14130,14170,14170,14130,2856
|
|
20250106,130800,24977082890,14170,14170,14170,14170,657
|
|
20250106,130700,24967773200,14170,14190,14190,14170,1385
|
|
20250106,130600,24948137570,14190,14200,14200,14190,212
|
|
20250106,130500,24945129230,14190,14200,14200,14180,1084
|
|
20250106,130400,24929754770,14190,14190,14210,14190,287
|
|
20250106,130300,24925682160,14210,14220,14220,14190,666
|
|
20250106,130200,24916226420,14220,14210,14220,14190,1176
|
|
20250106,130100,24899526290,14210,14190,14210,14190,1348
|
|
20250106,130000,24880396800,14180,14210,14220,14180,2816
|
|
20250106,125900,24840402420,14220,14230,14250,14220,431
|
|
20250106,125800,24834270470,14230,14270,14270,14230,3327
|
|
20250106,125700,24786849570,14270,14250,14300,14250,2805
|
|
20250106,125600,24746809150,14250,14210,14270,14190,7084
|
|
20250106,125500,24645913920,14180,14230,14230,14180,4205
|
|
20250106,125400,24586183220,14220,14230,14230,14220,1699
|
|
20250106,125300,24562008820,14220,14230,14240,14220,847
|
|
20250106,125200,24549955850,14230,14220,14230,14200,1669
|
|
20250106,125100,24526219100,14220,14230,14240,14220,1130
|
|
20250106,125000,24510137570,14230,14200,14230,14190,2266
|
|
20250106,124900,24477921650,14190,14170,14190,14150,425
|
|
20250106,124800,24471896620,14150,14150,14170,14150,110
|
|
20250106,124700,24470340100,14150,14160,14180,14120,5278
|
|
20250106,124600,24395697210,14160,14170,14170,14160,1021
|
|
20250106,124500,24381238310,14170,14170,14180,14170,839
|
|
20250106,124400,24369348500,14170,14190,14190,14170,1035
|
|
20250106,124300,24354673230,14190,14180,14190,14170,813
|
|
20250106,124200,24343146200,14180,14180,14200,14180,1081
|
|
20250106,124100,24327811280,14190,14180,14190,14180,716
|
|
20250106,124000,24317655120,14180,14180,14180,14170,1346
|
|
20250106,123900,24298568950,14180,14160,14180,14160,3273
|
|
20250106,123800,24252213140,14170,14190,14190,14170,2998
|
|
20250106,123700,24209720270,14180,14190,14210,14180,1497
|
|
20250106,123600,24188478090,14190,14230,14230,14190,1846
|
|
20250106,123500,24162237940,14230,14240,14240,14230,458
|
|
20250106,123400,24155717500,14230,14240,14240,14220,1263
|
|
20250106,123300,24137744970,14220,14240,14250,14220,1078
|
|
20250106,123200,24122392860,14250,14220,14250,14210,1722
|
|
20250106,123100,24097879060,14220,14200,14220,14180,5119
|
|
20250106,123000,24025211260,14200,14210,14210,14200,2432
|
|
20250106,122900,23990668340,14210,14230,14230,14200,564
|
|
20250106,122800,23982653950,14230,14210,14230,14210,695
|
|
20250106,122700,23972768300,14220,14210,14220,14200,2660
|
|
20250106,122600,23934977940,14200,14180,14200,14170,1919
|
|
20250106,122500,23907740450,14180,14180,14180,14170,565
|
|
20250106,122400,23899729750,14180,14180,14180,14170,212
|
|
20250106,122300,23896724110,14180,14180,14180,14170,897
|
|
20250106,122200,23884008780,14180,14190,14190,14170,2007
|
|
20250106,122100,23855544740,14190,14180,14190,14170,1391
|
|
20250106,122000,23835817450,14180,14170,14180,14170,822
|
|
20250106,121900,23824167060,14180,14170,14190,14160,3358
|
|
20250106,121800,23776579830,14170,14170,14170,14130,4019
|
|
20250106,121700,23719735400,14160,14160,14170,14160,748
|
|
20250106,121600,23709141670,14160,14160,14160,14140,789
|
|
20250106,121500,23697976430,14140,14160,14170,14140,2864
|
|
20250106,121400,23657444560,14150,14140,14170,14140,2773
|
|
20250106,121300,23618222150,14140,14120,14140,14120,1448
|
|
20250106,121200,23597754620,14130,14110,14150,14100,2841
|
|
20250106,121100,23557666430,14100,14140,14150,14100,10999
|
|
20250106,121000,23402429620,14140,14160,14160,14130,4530
|
|
20250106,120900,23338368020,14160,14170,14200,14160,1755
|
|
20250106,120800,23313499870,14170,14150,14170,14140,2807
|
|
20250106,120700,23273774400,14160,14230,14230,14120,17539
|
|
20250106,120600,23025355750,14230,14210,14230,14200,3643
|
|
20250106,120500,22973579550,14200,14200,14200,14190,3451
|
|
20250106,120400,22924578820,14190,14190,14200,14170,5350
|
|
20250106,120300,22848682290,14190,14190,14200,14180,4154
|
|
20250106,120200,22789744320,14200,14220,14230,14200,6300
|
|
20250106,120100,22700257150,14220,14240,14250,14210,4566
|
|
20250106,120000,22635290120,14240,14280,14280,14240,5307
|
|
20250106,115900,22559593590,14280,14280,14300,14280,782
|
|
20250106,115800,22548425590,14290,14290,14300,14290,1085
|
|
20250106,115700,22532918740,14280,14290,14290,14280,2194
|
|
20250106,115600,22501579290,14310,14290,14320,14290,680
|
|
20250106,115500,22491848280,14290,14300,14310,14290,761
|
|
20250106,115400,22480968600,14300,14280,14300,14280,606
|
|
20250106,115300,22472309230,14280,14300,14310,14280,993
|
|
20250106,115200,22458114350,14310,14310,14310,14300,1816
|
|
20250106,115100,22432135210,14310,14320,14330,14300,5637
|
|
20250106,115000,22351422030,14320,14330,14330,14320,831
|
|
20250106,114900,22339521670,14320,14320,14340,14320,1544
|
|
20250106,114800,22317390140,14310,14340,14350,14310,3870
|
|
20250106,114700,22261932600,14340,14330,14340,14320,3974
|
|
20250106,114600,22204984900,14340,14270,14370,14260,21874
|
|
20250106,114500,21891668520,14250,14260,14300,14250,1072
|
|
20250106,114400,21876373640,14260,14270,14270,14260,436
|
|
20250106,114300,21870156180,14270,14290,14290,14250,2099
|
|
20250106,114200,21840213550,14290,14300,14300,14290,977
|
|
20250106,114100,21826244820,14310,14280,14310,14280,1921
|
|
20250106,114000,21798778860,14280,14260,14300,14250,3683
|
|
20250106,113900,21746231060,14250,14240,14260,14240,2202
|
|
20250106,113800,21714864410,14240,14270,14270,14240,4491
|
|
20250106,113700,21650856450,14270,14300,14300,14270,1701
|
|
20250106,113600,21626546780,14300,14290,14320,14280,2567
|
|
20250106,113500,21589830320,14290,14250,14300,14230,3942
|
|
20250106,113400,21533567190,14250,14270,14270,14240,1668
|
|
20250106,113300,21509788810,14260,14260,14260,14200,19137
|
|
20250106,113200,21237653110,14260,14280,14290,14260,2906
|
|
20250106,113100,21196191030,14280,14310,14310,14270,1946
|
|
20250106,113000,21168389770,14300,14320,14330,14290,2520
|
|
20250106,112900,21132350150,14320,14300,14320,14300,1960
|
|
20250106,112800,21104314540,14300,14310,14310,14300,431
|
|
20250106,112700,21098150210,14310,14320,14340,14300,1641
|
|
20250106,112600,21074650010,14320,14310,14320,14300,797
|
|
20250106,112500,21063247160,14320,14330,14340,14310,2502
|
|
20250106,112400,21027400220,14320,14320,14320,14310,1241
|
|
20250106,112300,21009629190,14310,14290,14320,14270,4207
|
|
20250106,112200,20949496260,14290,14310,14310,14290,1031
|
|
20250106,112100,20934755060,14300,14310,14310,14300,1024
|
|
20250106,112000,20920105610,14310,14300,14310,14290,715
|
|
20250106,111900,20909880920,14290,14300,14310,14290,1294
|
|
20250106,111800,20891374680,14300,14270,14310,14270,2086
|
|
20250106,111700,20861575200,14270,14250,14270,14250,967
|
|
20250106,111600,20847782280,14250,14250,14260,14250,1109
|
|
20250106,111500,20831975270,14250,14280,14280,14240,4631
|
|
20250106,111400,20765954320,14280,14280,14290,14270,1349
|
|
20250106,111300,20746692030,14290,14290,14290,14270,805
|
|
20250106,111200,20735197280,14290,14330,14340,14290,2945
|
|
20250106,111100,20693059080,14330,14340,14340,14320,714
|
|
20250106,111000,20682827950,14340,14320,14350,14300,5722
|
|
20250106,110900,20600852570,14330,14300,14330,14280,1716
|
|
20250106,110800,20576294880,14290,14240,14290,14240,4704
|
|
20250106,110700,20509162520,14240,14290,14290,14240,11312
|
|
20250106,110600,20347840650,14280,14280,14290,14280,3385
|
|
20250106,110500,20299501160,14280,14310,14320,14280,8040
|
|
20250106,110400,20184539160,14300,14340,14350,14300,2556
|
|
20250106,110300,20147933390,14340,14290,14350,14280,9187
|
|
20250106,110200,20016276660,14290,14280,14300,14280,4133
|
|
20250106,110100,19957207010,14280,14280,14280,14270,2965
|
|
20250106,110000,19914880530,14280,14320,14320,14270,10194
|
|
20250106,105900,19769151870,14310,14320,14340,14310,4084
|
|
20250106,105800,19710682120,14320,14330,14340,14320,7135
|
|
20250106,105700,19608442480,14340,14340,14360,14330,5774
|
|
20250106,105600,19525640030,14330,14310,14340,14310,4435
|
|
20250106,105500,19462102760,14310,14300,14360,14290,6694
|
|
20250106,105400,19366177870,14300,14290,14310,14280,3984
|
|
20250106,105300,19309236740,14290,14310,14320,14290,4470
|
|
20250106,105200,19245284270,14310,14290,14320,14270,5743
|
|
20250106,105100,19163231630,14290,14320,14320,14290,3914
|
|
20250106,105000,19107265880,14320,14340,14350,14270,22775
|
|
20250106,104900,18781346430,14350,14350,14380,14340,11857
|
|
20250106,104800,18611110350,14350,14380,14400,14330,30658
|
|
20250106,104700,18170246880,14380,14320,14390,14310,19544
|
|
20250106,104600,17889685810,14310,14300,14350,14280,19126
|
|
20250106,104500,17615899450,14310,14330,14330,14280,19321
|
|
20250106,104400,17339495460,14330,14330,14340,14300,18801
|
|
20250106,104300,17070339190,14330,14360,14400,14280,57585
|
|
20250106,104200,16244051960,14350,14240,14360,14230,58805
|
|
20250106,104100,15403552950,14250,14120,14260,14110,15865
|
|
20250106,104000,15178172740,14110,14060,14120,14060,2050
|
|
20250106,103900,15149305840,14060,14110,14110,14060,3683
|
|
20250106,103800,15097475720,14110,14080,14110,14060,6411
|
|
20250106,103700,15007242150,14080,14080,14100,14070,4191
|
|
20250106,103600,14948247840,14080,14140,14140,14080,5231
|
|
20250106,103500,14874481390,14140,14120,14140,14110,1935
|
|
20250106,103400,14847157080,14110,14120,14130,14110,2134
|
|
20250106,103300,14817021700,14120,14080,14150,14060,11756
|
|
20250106,103200,14651423090,14090,14170,14170,14070,17850
|
|
20250106,103100,14399546890,14180,14140,14210,14130,13219
|
|
20250106,103000,14212215270,14130,14230,14230,14110,32346
|
|
20250106,102900,13753653570,14230,14220,14290,14210,22703
|
|
20250106,102800,13430260500,14210,14270,14290,14180,44173
|
|
20250106,102700,12801105730,14270,14230,14290,14180,58022
|
|
20250106,102600,11974822920,14230,14120,14270,14120,95494
|
|
20250106,102500,10617542950,14130,14120,14130,14120,4673
|
|
20250106,102400,10551529940,14130,14100,14130,14100,6402
|
|
20250106,102300,10461159560,14100,14130,14130,14100,2455
|
|
20250106,102200,10426504720,14120,14110,14130,14110,2640
|
|
20250106,102100,10389228860,14120,14110,14120,14100,2060
|
|
20250106,102000,10360146500,14110,14130,14130,14100,2377
|
|
20250106,101900,10326602280,14130,14100,14130,14090,3519
|
|
20250106,101800,10276952520,14090,14080,14110,14080,6210
|
|
20250106,101700,10189436660,14090,14100,14100,14080,2681
|
|
20250106,101600,10151661440,14100,14100,14100,14080,2183
|
|
20250106,101500,10120907450,14100,14090,14110,14090,4313
|
|
20250106,101400,10060084350,14080,14100,14100,14080,3110
|
|
20250106,101300,10016267590,14100,14080,14120,14080,12723
|
|
20250106,101200,9836836510,14080,14050,14160,14040,22941
|
|
20250106,101100,9513106120,14050,13990,14050,13980,4966
|
|
20250106,101000,9443402200,13980,13950,13980,13950,366
|
|
20250106,100900,9438291480,13950,13950,13970,13950,947
|
|
20250106,100800,9425071520,13950,13930,13950,13920,2144
|
|
20250106,100700,9395191240,13930,13910,13930,13910,1958
|
|
20250106,100600,9367939260,13890,13920,13920,13890,1040
|
|
20250106,100500,9353480610,13910,13940,13940,13900,2057
|
|
20250106,100400,9324874880,13940,13920,13940,13890,4125
|
|
20250106,100300,9267477610,13910,13950,13950,13910,2590
|
|
20250106,100200,9231415690,13930,13950,13950,13930,3734
|
|
20250106,100100,9179375530,13950,13980,13990,13950,1341
|
|
20250106,100000,9160645460,13960,14000,14010,13960,1986
|
|
20250106,095900,9132850250,14010,13960,14010,13960,2037
|
|
20250106,095800,9104391600,13960,13960,13970,13940,553
|
|
20250106,095700,9096672590,13950,13940,13970,13900,9679
|
|
20250106,095600,8962039830,13940,13970,13970,13940,1215
|
|
20250106,095500,8945083310,13970,13960,14000,13960,1607
|
|
20250106,095400,8922620720,13960,13930,13960,13930,897
|
|
20250106,095300,8910121760,13930,13970,13980,13930,4596
|
|
20250106,095200,8846002060,13970,13990,13990,13970,2612
|
|
20250106,095100,8809498220,14000,13990,14000,13990,1632
|
|
20250106,095000,8786663090,13990,14010,14010,13990,2937
|
|
20250106,094900,8745557300,14010,14020,14020,14010,295
|
|
20250106,094800,8741424030,14020,14010,14020,14010,1244
|
|
20250106,094700,8723995040,14010,14030,14040,14010,3571
|
|
20250106,094600,8673923330,14040,14050,14050,14040,3159
|
|
20250106,094500,8629554560,14050,13970,14050,13970,2047
|
|
20250106,094400,8600899150,13980,13970,14000,13970,1062
|
|
20250106,094300,8586050440,13970,14010,14020,13970,3868
|
|
20250106,094200,8531914640,14010,14000,14050,14000,977
|
|
20250106,094100,8518212940,13990,13980,14010,13970,2828
|
|
20250106,094000,8478646030,13980,14010,14020,13970,2172
|
|
20250106,093900,8448268520,14020,14040,14060,14000,2333
|
|
20250106,093800,8415528560,14030,13970,14030,13960,4357
|
|
20250106,093700,8354625450,13970,14050,14050,13960,6124
|
|
20250106,093600,8268947180,14050,14020,14060,14020,1272
|
|
20250106,093500,8251092390,14030,14030,14040,14000,7991
|
|
20250106,093400,8139129920,14030,14010,14040,14000,5045
|
|
20250106,093300,8068414550,14010,14070,14070,14000,7798
|
|
20250106,093200,7958977390,14070,14090,14090,14050,3268
|
|
20250106,093100,7912994720,14090,14050,14090,14040,4690
|
|
20250106,093000,7847038480,14040,14090,14100,14040,1658
|
|
20250106,092900,7823727070,14100,14040,14100,14020,8155
|
|
20250106,092800,7709052030,14040,14090,14090,14030,3220
|
|
20250106,092700,7663774040,14090,14110,14110,14090,8177
|
|
20250106,092600,7548501930,14110,14100,14130,14070,23932
|
|
20250106,092500,7210955530,14100,14090,14110,14070,11467
|
|
20250106,092400,7049347070,14090,14020,14090,14020,5444
|
|
20250106,092300,6972771400,14010,14070,14070,14000,6378
|
|
20250106,092200,6883269520,14080,13940,14130,13940,16216
|
|
20250106,092100,6655342970,13980,13970,13980,13920,6478
|
|
20250106,092000,6564988510,13970,13980,13980,13940,4726
|
|
20250106,091900,6499008290,13980,13980,14020,13960,4630
|
|
20250106,091800,6434269170,13980,13880,13980,13870,7050
|
|
20250106,091700,6336324910,13870,13980,13990,13870,19414
|
|
20250106,091600,6065883580,13990,14000,14020,13980,4284
|
|
20250106,091500,6005934150,14000,13970,14020,13950,5157
|
|
20250106,091400,5933878370,13970,14100,14100,13970,16992
|
|
20250106,091300,5695597980,14100,14060,14180,14050,51058
|
|
20250106,091200,4974588220,14050,14020,14050,13930,15050
|
|
20250106,091100,4763830140,14000,13930,14020,13920,10317
|
|
20250106,091000,4619795900,13940,14010,14010,13930,16237
|
|
20250106,090900,4392931910,14000,14020,14050,14000,21231
|
|
20250106,090800,4095210750,14020,14070,14130,14010,44858
|
|
20250106,090700,3464147620,14070,14000,14110,13990,49885
|
|
20250106,090600,2763427340,14000,14010,14010,13920,32018
|
|
20250106,090500,2315737640,14010,13920,14020,13900,28261
|
|
20250106,090400,1921181930,13910,13870,13930,13820,20081
|
|
20250106,090300,1642254630,13880,13790,13920,13780,29764
|
|
20250106,090200,1229562210,13790,13760,13850,13740,21406
|
|
20250106,090100,934003470,13760,13710,13800,13670,15373
|
|
20250106,090000,722931420,13710,13710,13770,13700,51017
|