622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191900,21023535160,14370,14370,14370,14370,20467
|
|
20250107,191800,21023535160,14370,14370,14370,14370,0
|
|
20250107,191700,21023535160,14370,14370,14370,14370,0
|
|
20250107,191600,21023535160,14370,14370,14370,14370,0
|
|
20250107,191500,21023535160,14370,14370,14370,14370,0
|
|
20250107,191400,21023535160,14370,14370,14370,14370,0
|
|
20250107,191300,21023535160,14370,14370,14370,14370,0
|
|
20250107,191200,21023535160,14370,14370,14370,14370,0
|
|
20250107,191100,21023535160,14370,14370,14370,14370,0
|
|
20250107,191000,21023535160,14370,14370,14370,14370,0
|
|
20250107,190900,21023535160,14370,14370,14370,14370,0
|
|
20250107,190800,21023535160,14370,14370,14370,14370,0
|
|
20250107,190700,21023535160,14370,14370,14370,14370,0
|
|
20250107,190600,21023535160,14370,14370,14370,14370,0
|
|
20250107,190500,21023535160,14370,14370,14370,14370,0
|
|
20250107,190400,21023535160,14370,14370,14370,14370,0
|
|
20250107,190300,21023535160,14370,14370,14370,14370,0
|
|
20250107,190200,21023535160,14370,14370,14370,14370,0
|
|
20250107,190100,21023535160,14370,14370,14370,14370,0
|
|
20250107,190000,21023535160,14370,14370,14370,14370,0
|
|
20250107,185900,21023535160,14370,14370,14370,14370,0
|
|
20250107,185800,21023535160,14370,14370,14370,14370,0
|
|
20250107,185700,21023535160,14370,14370,14370,14370,0
|
|
20250107,185600,21023535160,14370,14370,14370,14370,0
|
|
20250107,185500,21023535160,14370,14370,14370,14370,0
|
|
20250107,185400,21023535160,14370,14370,14370,14370,0
|
|
20250107,185300,21023535160,14370,14370,14370,14370,0
|
|
20250107,185200,21023535160,14370,14370,14370,14370,0
|
|
20250107,185100,21023535160,14370,14370,14370,14370,0
|
|
20250107,185000,21023535160,14370,14370,14370,14370,0
|
|
20250107,184900,21023535160,14370,14370,14370,14370,20467
|
|
20250107,184800,21023535160,14370,14370,14370,14370,0
|
|
20250107,184700,21023535160,14370,14370,14370,14370,0
|
|
20250107,184600,21023535160,14370,14370,14370,14370,0
|
|
20250107,184500,21023535160,14370,14370,14370,14370,0
|
|
20250107,184400,21023535160,14370,14370,14370,14370,0
|
|
20250107,184300,21023535160,14370,14370,14370,14370,0
|
|
20250107,184200,21023535160,14370,14370,14370,14370,0
|
|
20250107,184100,21023535160,14370,14370,14370,14370,0
|
|
20250107,184000,21023535160,14370,14370,14370,14370,0
|
|
20250107,183900,21023535160,14370,14370,14370,14370,0
|
|
20250107,183800,21023535160,14370,14370,14370,14370,0
|
|
20250107,183700,21023535160,14370,14370,14370,14370,0
|
|
20250107,183600,21023535160,14370,14370,14370,14370,0
|
|
20250107,183500,21023535160,14370,14370,14370,14370,0
|
|
20250107,183400,21023535160,14370,14370,14370,14370,0
|
|
20250107,183300,21023535160,14370,14370,14370,14370,0
|
|
20250107,183200,21023535160,14370,14370,14370,14370,0
|
|
20250107,183100,21023535160,14370,14370,14370,14370,0
|
|
20250107,183000,21023535160,14370,14370,14370,14370,0
|
|
20250107,182900,21023535160,14370,14370,14370,14370,0
|
|
20250107,182800,21023535160,14370,14370,14370,14370,0
|
|
20250107,182700,21023535160,14370,14370,14370,14370,0
|
|
20250107,182600,21023535160,14370,14370,14370,14370,0
|
|
20250107,182500,21023535160,14370,14370,14370,14370,0
|
|
20250107,182400,21023535160,14370,14370,14370,14370,0
|
|
20250107,182300,21023535160,14370,14370,14370,14370,0
|
|
20250107,182200,21023535160,14370,14370,14370,14370,0
|
|
20250107,182100,21023535160,14370,14370,14370,14370,0
|
|
20250107,182000,21023535160,14370,14370,14370,14370,0
|
|
20250107,181900,21023535160,14370,14370,14370,14370,20467
|
|
20250107,181800,21023535160,14370,14370,14370,14370,0
|
|
20250107,181700,21023535160,14370,14370,14370,14370,0
|
|
20250107,181600,21023535160,14370,14370,14370,14370,0
|
|
20250107,181500,21023535160,14370,14370,14370,14370,0
|
|
20250107,181400,21023535160,14370,14370,14370,14370,0
|
|
20250107,181300,21023535160,14370,14370,14370,14370,0
|
|
20250107,181200,21023535160,14370,14370,14370,14370,0
|
|
20250107,181100,21023535160,14370,14370,14370,14370,0
|
|
20250107,181000,21023535160,14370,14370,14370,14370,0
|
|
20250107,180900,21023535160,14370,14370,14370,14370,0
|
|
20250107,180800,21023535160,14370,14370,14370,14370,0
|
|
20250107,180700,21023535160,14370,14370,14370,14370,0
|
|
20250107,180600,21023535160,14370,14370,14370,14370,0
|
|
20250107,180500,21023535160,14370,14370,14370,14370,0
|
|
20250107,180400,21023535160,14370,14370,14370,14370,0
|
|
20250107,180300,21023535160,14370,14370,14370,14370,0
|
|
20250107,180200,21023535160,14370,14370,14370,14370,0
|
|
20250107,180100,21023535160,14370,14370,14370,14370,0
|
|
20250107,180000,21023535160,14370,14370,14370,14370,0
|
|
20250107,175900,21023535160,14370,14370,14370,14370,0
|
|
20250107,175800,21023535160,14370,14370,14370,14370,0
|
|
20250107,175700,21023535160,14370,14370,14370,14370,0
|
|
20250107,175600,21023535160,14370,14370,14370,14370,0
|
|
20250107,175500,21023535160,14370,14370,14370,14370,0
|
|
20250107,175400,21023535160,14370,14370,14370,14370,0
|
|
20250107,175300,21023535160,14370,14370,14370,14370,0
|
|
20250107,175200,21023535160,14370,14370,14370,14370,0
|
|
20250107,175100,21023535160,14370,14370,14370,14370,0
|
|
20250107,175000,21023535160,14370,14370,14370,14370,0
|
|
20250107,174900,21023535160,14370,14370,14370,14370,20467
|
|
20250107,174800,21023535160,14370,14370,14370,14370,0
|
|
20250107,174700,21023535160,14370,14370,14370,14370,0
|
|
20250107,174600,21023535160,14370,14370,14370,14370,0
|
|
20250107,174500,21023535160,14370,14370,14370,14370,0
|
|
20250107,174400,21023535160,14370,14370,14370,14370,0
|
|
20250107,174300,21023535160,14370,14370,14370,14370,0
|
|
20250107,174200,21023535160,14370,14370,14370,14370,0
|
|
20250107,174100,21023535160,14370,14370,14370,14370,0
|
|
20250107,174000,21023535160,14370,14370,14370,14370,0
|
|
20250107,173900,21023535160,14370,14370,14370,14370,0
|
|
20250107,173800,21023535160,14370,14370,14370,14370,0
|
|
20250107,173700,21023535160,14370,14370,14370,14370,0
|
|
20250107,173600,21023535160,14370,14370,14370,14370,0
|
|
20250107,173500,21023535160,14370,14370,14370,14370,0
|
|
20250107,173400,21023535160,14370,14370,14370,14370,0
|
|
20250107,173300,21023535160,14370,14370,14370,14370,0
|
|
20250107,173200,21023535160,14370,14370,14370,14370,0
|
|
20250107,173100,21023535160,14370,14370,14370,14370,0
|
|
20250107,173000,21023535160,14370,14370,14370,14370,0
|
|
20250107,172900,21023535160,14370,14370,14370,14370,0
|
|
20250107,172800,21023535160,14370,14370,14370,14370,0
|
|
20250107,172700,21023535160,14370,14370,14370,14370,0
|
|
20250107,172600,21023535160,14370,14370,14370,14370,0
|
|
20250107,172500,21023535160,14370,14370,14370,14370,0
|
|
20250107,172400,21023535160,14370,14370,14370,14370,0
|
|
20250107,172300,21023535160,14370,14370,14370,14370,0
|
|
20250107,172200,21023535160,14370,14370,14370,14370,0
|
|
20250107,172100,21023535160,14370,14370,14370,14370,0
|
|
20250107,172000,21023535160,14370,14370,14370,14370,0
|
|
20250107,171900,21023535160,14370,14370,14370,14370,20467
|
|
20250107,171800,21023535160,14370,14370,14370,14370,0
|
|
20250107,171700,21023535160,14370,14370,14370,14370,0
|
|
20250107,171600,21023535160,14370,14370,14370,14370,0
|
|
20250107,171500,21023535160,14370,14370,14370,14370,0
|
|
20250107,171400,21023535160,14370,14370,14370,14370,0
|
|
20250107,171300,21023535160,14370,14370,14370,14370,0
|
|
20250107,171200,21023535160,14370,14370,14370,14370,0
|
|
20250107,171100,21023535160,14370,14370,14370,14370,0
|
|
20250107,171000,21023535160,14370,14370,14370,14370,0
|
|
20250107,170900,21023535160,14370,14370,14370,14370,0
|
|
20250107,170800,21023535160,14370,14370,14370,14370,0
|
|
20250107,170700,21023535160,14370,14370,14370,14370,0
|
|
20250107,170600,21023535160,14370,14370,14370,14370,0
|
|
20250107,170500,21023535160,14370,14370,14370,14370,0
|
|
20250107,170400,21023535160,14370,14370,14370,14370,0
|
|
20250107,170300,21023535160,14370,14370,14370,14370,0
|
|
20250107,170200,21023535160,14370,14370,14370,14370,0
|
|
20250107,170100,21023535160,14370,14370,14370,14370,0
|
|
20250107,170000,21023535160,14370,14370,14370,14370,0
|
|
20250107,165900,21023535160,14370,14370,14370,14370,0
|
|
20250107,165800,21023535160,14370,14370,14370,14370,0
|
|
20250107,165700,21023535160,14370,14370,14370,14370,0
|
|
20250107,165600,21023535160,14370,14370,14370,14370,0
|
|
20250107,165500,21023535160,14370,14370,14370,14370,0
|
|
20250107,165400,21023535160,14370,14370,14370,14370,0
|
|
20250107,165300,21023535160,14370,14370,14370,14370,0
|
|
20250107,165200,21023535160,14370,14370,14370,14370,0
|
|
20250107,165100,21023535160,14370,14370,14370,14370,0
|
|
20250107,165000,21023535160,14370,14370,14370,14370,0
|
|
20250107,164900,21023535160,14370,14370,14370,14370,20467
|
|
20250107,164800,21023535160,14370,14370,14370,14370,0
|
|
20250107,164700,21023535160,14370,14370,14370,14370,0
|
|
20250107,164600,21023535160,14370,14370,14370,14370,0
|
|
20250107,164500,21023535160,14370,14370,14370,14370,0
|
|
20250107,164400,21023535160,14370,14370,14370,14370,0
|
|
20250107,164300,21023535160,14370,14370,14370,14370,0
|
|
20250107,164200,21023535160,14370,14370,14370,14370,0
|
|
20250107,164100,21023535160,14370,14370,14370,14370,0
|
|
20250107,164000,21023535160,14370,14370,14370,14370,0
|
|
20250107,163900,21023535160,14370,14370,14370,14370,0
|
|
20250107,163800,21023535160,14370,14370,14370,14370,0
|
|
20250107,163700,21023535160,14370,14370,14370,14370,0
|
|
20250107,163600,21023535160,14370,14370,14370,14370,0
|
|
20250107,163500,21023535160,14370,14370,14370,14370,0
|
|
20250107,163400,21023535160,14370,14370,14370,14370,0
|
|
20250107,163300,21023535160,14370,14370,14370,14370,0
|
|
20250107,163200,21023535160,14370,14370,14370,14370,0
|
|
20250107,163100,21023535160,14370,14370,14370,14370,0
|
|
20250107,163000,21023535160,14370,14370,14370,14370,0
|
|
20250107,162900,21023535160,14370,14370,14370,14370,0
|
|
20250107,162800,21023535160,14370,14370,14370,14370,0
|
|
20250107,162700,21023535160,14370,14370,14370,14370,0
|
|
20250107,162600,21023535160,14370,14370,14370,14370,0
|
|
20250107,162500,21023535160,14370,14370,14370,14370,0
|
|
20250107,162400,21023535160,14370,14370,14370,14370,0
|
|
20250107,162300,21023535160,14370,14370,14370,14370,0
|
|
20250107,162200,21023535160,14370,14370,14370,14370,0
|
|
20250107,162100,21023535160,14370,14370,14370,14370,0
|
|
20250107,162000,21023535160,14370,14370,14370,14370,0
|
|
20250107,161900,21023535160,14370,14370,14370,14370,20467
|
|
20250107,161800,21023535160,14370,14370,14370,14370,0
|
|
20250107,161700,21023535160,14370,14370,14370,14370,0
|
|
20250107,161600,21023535160,14370,14370,14370,14370,0
|
|
20250107,161500,21023535160,14370,14370,14370,14370,0
|
|
20250107,161400,21023535160,14370,14370,14370,14370,0
|
|
20250107,161300,21023535160,14370,14370,14370,14370,0
|
|
20250107,161200,21023535160,14370,14370,14370,14370,0
|
|
20250107,161100,21023535160,14370,14370,14370,14370,0
|
|
20250107,161000,21023535160,14370,14370,14370,14370,0
|
|
20250107,160900,21023535160,14370,14370,14370,14370,0
|
|
20250107,160800,21023535160,14370,14370,14370,14370,0
|
|
20250107,160700,21023535160,14370,14370,14370,14370,0
|
|
20250107,160600,21023535160,14370,14370,14370,14370,0
|
|
20250107,160500,21023535160,14370,14370,14370,14370,0
|
|
20250107,160400,21023535160,14370,14370,14370,14370,0
|
|
20250107,160300,21023535160,14370,14370,14370,14370,0
|
|
20250107,160200,21023535160,14370,14370,14370,14370,0
|
|
20250107,160100,21023535160,14370,14370,14370,14370,0
|
|
20250107,160000,21023535160,14370,14370,14370,14370,0
|
|
20250107,155900,21023535160,14370,14370,14370,14370,0
|
|
20250107,155800,21023535160,14370,14370,14370,14370,0
|
|
20250107,155700,21023535160,14370,14370,14370,14370,0
|
|
20250107,155600,21023535160,14370,14370,14370,14370,0
|
|
20250107,155500,21023535160,14370,14370,14370,14370,0
|
|
20250107,155400,21023535160,14370,14370,14370,14370,0
|
|
20250107,155300,21023535160,14370,14370,14370,14370,0
|
|
20250107,155200,21023535160,14370,14370,14370,14370,0
|
|
20250107,155100,21023535160,14370,14370,14370,14370,0
|
|
20250107,155000,21023535160,14370,14370,14370,14370,0
|
|
20250107,154900,21023535160,14370,14370,14370,14370,20467
|
|
20250107,154800,21023535160,14370,14370,14370,14370,0
|
|
20250107,154700,21023535160,14370,14370,14370,14370,0
|
|
20250107,154600,21023535160,14370,14370,14370,14370,0
|
|
20250107,154500,21023535160,14370,14370,14370,14370,0
|
|
20250107,154400,21023535160,14370,14370,14370,14370,0
|
|
20250107,154300,21023535160,14370,14370,14370,14370,0
|
|
20250107,154200,21023535160,14370,14370,14370,14370,0
|
|
20250107,154100,21023535160,14370,14370,14370,14370,0
|
|
20250107,154000,21023535160,14370,14370,14370,14370,0
|
|
20250107,153900,21023535160,14370,14370,14370,14370,0
|
|
20250107,153800,21023535160,14370,14370,14370,14370,0
|
|
20250107,153700,21023535160,14370,14370,14370,14370,0
|
|
20250107,153600,21023535160,14370,14370,14370,14370,0
|
|
20250107,153500,21023535160,14370,14370,14370,14370,0
|
|
20250107,153400,21023535160,14370,14370,14370,14370,0
|
|
20250107,153300,21023535160,14370,14370,14370,14370,0
|
|
20250107,153200,21023535160,14370,14370,14370,14370,0
|
|
20250107,153100,21023535160,14370,14370,14370,14370,0
|
|
20250107,153000,21023535160,14370,14370,14370,14370,20467
|
|
20250107,152900,20729424370,14340,14340,14340,14340,0
|
|
20250107,152800,20729424370,14340,14340,14340,14340,0
|
|
20250107,152700,20729424370,14340,14340,14340,14340,0
|
|
20250107,152600,20729424370,14340,14340,14340,14340,0
|
|
20250107,152500,20729424370,14340,14340,14340,14340,0
|
|
20250107,152400,20729424370,14340,14340,14340,14340,0
|
|
20250107,152300,20729424370,14340,14340,14340,14340,0
|
|
20250107,152200,20729424370,14340,14340,14340,14340,0
|
|
20250107,152100,20729424370,14340,14340,14340,14340,0
|
|
20250107,152000,20729424370,14340,14340,14340,14340,0
|
|
20250107,151900,20729424370,14340,14300,14340,14290,6193
|
|
20250107,151800,20640767510,14300,14290,14310,14290,3824
|
|
20250107,151700,20586076830,14300,14310,14310,14290,2405
|
|
20250107,151600,20551686560,14310,14310,14310,14300,845
|
|
20250107,151500,20539599710,14310,14320,14340,14300,1953
|
|
20250107,151400,20511618080,14340,14290,14340,14290,5456
|
|
20250107,151300,20433413580,14290,14320,14330,14290,5368
|
|
20250107,151200,20356573210,14320,14300,14330,14290,7231
|
|
20250107,151100,20253113510,14300,14240,14310,14240,6413
|
|
20250107,151000,20161545090,14240,14250,14250,14230,769
|
|
20250107,150900,20150594700,14240,14270,14270,14230,4546
|
|
20250107,150800,20085833760,14270,14250,14270,14240,6791
|
|
20250107,150700,19989002450,14250,14250,14250,14240,2589
|
|
20250107,150600,19952122340,14250,14230,14260,14230,3214
|
|
20250107,150500,19906334040,14220,14250,14250,14220,2687
|
|
20250107,150400,19868072020,14250,14210,14260,14210,4012
|
|
20250107,150300,19810934850,14210,14180,14210,14170,3821
|
|
20250107,150200,19756682860,14180,14170,14190,14170,1693
|
|
20250107,150100,19732668900,14170,14160,14190,14160,1661
|
|
20250107,150000,19709132180,14180,14170,14180,14160,1782
|
|
20250107,145900,19683885090,14170,14160,14170,14160,2609
|
|
20250107,145800,19646927210,14170,14180,14190,14160,2969
|
|
20250107,145700,19604837170,14190,14170,14190,14160,1878
|
|
20250107,145600,19578221880,14170,14180,14180,14160,2136
|
|
20250107,145500,19547966170,14180,14190,14190,14160,6540
|
|
20250107,145400,19455310360,14180,14170,14190,14170,256
|
|
20250107,145300,19451680570,14170,14180,14180,14170,3562
|
|
20250107,145200,19401200160,14180,14190,14190,14180,1689
|
|
20250107,145100,19377237980,14180,14180,14190,14170,2427
|
|
20250107,145000,19342821380,14180,14180,14210,14170,2993
|
|
20250107,144900,19300367310,14190,14210,14210,14190,2339
|
|
20250107,144800,19267165500,14210,14210,14220,14200,3669
|
|
20250107,144700,19215049230,14220,14240,14240,14220,2331
|
|
20250107,144600,19181879680,14240,14240,14240,14240,873
|
|
20250107,144500,19169448160,14240,14250,14250,14230,2254
|
|
20250107,144400,19137356440,14250,14240,14250,14240,805
|
|
20250107,144300,19125888230,14240,14240,14250,14240,332
|
|
20250107,144200,19121160520,14240,14230,14250,14230,572
|
|
20250107,144100,19113015320,14230,14240,14250,14230,1229
|
|
20250107,144000,19095507940,14250,14280,14280,14250,2389
|
|
20250107,143900,19061461330,14270,14290,14290,14260,822
|
|
20250107,143800,19049726590,14300,14280,14320,14280,7737
|
|
20250107,143700,18939067030,14280,14240,14280,14220,2115
|
|
20250107,143600,18908918750,14220,14220,14230,14210,1293
|
|
20250107,143500,18890531480,14220,14250,14250,14210,2526
|
|
20250107,143400,18854603680,14250,14250,14250,14240,358
|
|
20250107,143300,18849503670,14230,14270,14270,14230,787
|
|
20250107,143200,18838301420,14270,14220,14300,14210,4193
|
|
20250107,143100,18778524810,14220,14210,14230,14210,999
|
|
20250107,143000,18764317240,14210,14260,14270,14210,3971
|
|
20250107,142900,18707811300,14260,14250,14260,14240,1399
|
|
20250107,142800,18687872090,14240,14250,14250,14230,1346
|
|
20250107,142700,18668706860,14250,14260,14260,14250,1116
|
|
20250107,142600,18652800970,14260,14250,14270,14250,1534
|
|
20250107,142500,18630930080,14270,14250,14270,14240,1687
|
|
20250107,142400,18606884920,14250,14250,14250,14240,1855
|
|
20250107,142300,18580462690,14260,14250,14260,14230,3572
|
|
20250107,142200,18529549660,14260,14240,14270,14230,4933
|
|
20250107,142100,18459300400,14230,14190,14240,14170,5832
|
|
20250107,142000,18376534280,14180,14190,14210,14160,5284
|
|
20250107,141900,18301611490,14200,14250,14250,14160,19317
|
|
20250107,141800,18027201330,14250,14260,14260,14240,1574
|
|
20250107,141700,18004774550,14250,14250,14250,14240,1415
|
|
20250107,141600,17984623590,14240,14250,14260,14240,1339
|
|
20250107,141500,17965544460,14250,14250,14250,14240,912
|
|
20250107,141400,17952555980,14240,14270,14270,14240,11764
|
|
20250107,141300,17784869490,14270,14280,14280,14270,1373
|
|
20250107,141200,17765271150,14280,14280,14280,14280,972
|
|
20250107,141100,17751390990,14290,14290,14290,14280,1141
|
|
20250107,141000,17735093630,14290,14310,14320,14290,2494
|
|
20250107,140900,17699399330,14310,14280,14310,14280,1830
|
|
20250107,140800,17673255450,14280,14280,14290,14280,3654
|
|
20250107,140700,17621062950,14290,14310,14310,14290,9983
|
|
20250107,140600,17478311150,14320,14340,14340,14320,3898
|
|
20250107,140500,17422470650,14340,14330,14340,14330,499
|
|
20250107,140400,17415315090,14330,14340,14340,14330,2137
|
|
20250107,140300,17384682430,14350,14360,14370,14350,1083
|
|
20250107,140200,17369131810,14370,14380,14380,14370,981
|
|
20250107,140100,17355032460,14390,14390,14390,14380,1865
|
|
20250107,140000,17328203930,14390,14380,14400,14370,1468
|
|
20250107,135900,17307078680,14370,14380,14380,14360,7745
|
|
20250107,135800,17195767940,14390,14380,14390,14370,2526
|
|
20250107,135700,17159437550,14370,14370,14380,14370,479
|
|
20250107,135600,17152554270,14370,14370,14370,14360,286
|
|
20250107,135500,17148444750,14360,14340,14380,14340,1116
|
|
20250107,135400,17132413910,14340,14330,14350,14330,1903
|
|
20250107,135300,17105131020,14330,14340,14340,14330,548
|
|
20250107,135200,17097273170,14340,14340,14340,14340,460
|
|
20250107,135100,17090676770,14350,14340,14350,14340,839
|
|
20250107,135000,17078640160,14330,14330,14330,14320,1157
|
|
20250107,134900,17062063800,14330,14340,14340,14330,1420
|
|
20250107,134800,17041712770,14340,14350,14350,14340,636
|
|
20250107,134700,17032589880,14350,14360,14360,14330,933
|
|
20250107,134600,17019205850,14350,14350,14370,14350,1131
|
|
20250107,134500,17002974100,14360,14360,14360,14340,227
|
|
20250107,134400,16999717260,14340,14350,14370,14340,2025
|
|
20250107,134300,16970663780,14350,14350,14350,14340,50
|
|
20250107,134200,16969946370,14350,14350,14350,14340,636
|
|
20250107,134100,16960821030,14330,14320,14340,14320,750
|
|
20250107,134000,16950068210,14320,14330,14330,14320,1785
|
|
20250107,133900,16924505850,14320,14350,14350,14320,4166
|
|
20250107,133800,16864815240,14360,14350,14360,14340,1379
|
|
20250107,133700,16845033750,14350,14350,14350,14350,152
|
|
20250107,133600,16842852550,14340,14340,14350,14340,885
|
|
20250107,133500,16830155950,14340,14350,14350,14340,342
|
|
20250107,133400,16825251070,14340,14340,14350,14340,281
|
|
20250107,133300,16821220930,14340,14350,14350,14340,69
|
|
20250107,133200,16820231030,14340,14350,14350,14340,321
|
|
20250107,133100,16815625480,14350,14340,14350,14330,390
|
|
20250107,133000,16810033680,14330,14340,14340,14330,569
|
|
20250107,132900,16801879880,14330,14320,14340,14320,205
|
|
20250107,132800,16798943100,14320,14360,14360,14320,7690
|
|
20250107,132700,16688739730,14360,14370,14380,14360,1322
|
|
20250107,132600,16669752110,14380,14360,14380,14350,790
|
|
20250107,132500,16658405150,14360,14370,14370,14360,410
|
|
20250107,132400,16652514550,14370,14350,14370,14350,1927
|
|
20250107,132300,16624837000,14350,14380,14390,14350,745
|
|
20250107,132200,16614132470,14380,14360,14390,14360,2488
|
|
20250107,132100,16578362970,14370,14340,14370,14340,441
|
|
20250107,132000,16572032220,14330,14330,14330,14330,542
|
|
20250107,131900,16564265360,14320,14300,14320,14300,472
|
|
20250107,131800,16557513910,14290,14300,14300,14290,1170
|
|
20250107,131700,16540788220,14300,14300,14310,14300,136
|
|
20250107,131600,16538843220,14290,14300,14300,14290,812
|
|
20250107,131500,16527238620,14300,14310,14310,14300,555
|
|
20250107,131400,16519302010,14300,14300,14310,14300,915
|
|
20250107,131300,16506217400,14300,14310,14310,14300,1514
|
|
20250107,131200,16484566860,14300,14320,14320,14300,424
|
|
20250107,131100,16478500950,14320,14300,14320,14300,540
|
|
20250107,131000,16470771620,14300,14300,14310,14290,1839
|
|
20250107,130900,16444479340,14300,14300,14300,14300,158
|
|
20250107,130800,16442219940,14290,14300,14300,14290,880
|
|
20250107,130700,16429636440,14290,14310,14310,14290,176
|
|
20250107,130600,16427120290,14310,14280,14310,14270,1326
|
|
20250107,130500,16408177550,14280,14280,14280,14270,3599
|
|
20250107,130400,16356806330,14280,14290,14290,14270,717
|
|
20250107,130300,16346568010,14280,14310,14330,14260,9556
|
|
20250107,130200,16210029500,14310,14310,14320,14300,582
|
|
20250107,130100,16201701160,14320,14310,14320,14310,1097
|
|
20250107,130000,16185999890,14310,14330,14330,14310,1761
|
|
20250107,125900,16160792180,14330,14340,14350,14320,2553
|
|
20250107,125800,16124202450,14340,14330,14350,14330,250
|
|
20250107,125700,16120618280,14330,14350,14350,14330,430
|
|
20250107,125600,16114450650,14350,14380,14380,14350,158
|
|
20250107,125500,16112180290,14370,14370,14380,14370,360
|
|
20250107,125400,16107005890,14380,14330,14380,14330,1170
|
|
20250107,125300,16090188250,14350,14360,14360,14310,4989
|
|
20250107,125200,16018672150,14370,14350,14370,14350,180
|
|
20250107,125100,16016085570,14380,14360,14380,14350,949
|
|
20250107,125000,16002459660,14360,14340,14360,14340,388
|
|
20250107,124900,15996890740,14340,14370,14370,14340,533
|
|
20250107,124800,15989240480,14370,14360,14380,14340,4568
|
|
20250107,124700,15923711260,14380,14380,14380,14340,547
|
|
20250107,124600,15915847000,14380,14350,14380,14330,2841
|
|
20250107,124500,15875106690,14390,14380,14390,14340,1863
|
|
20250107,124400,15848333870,14340,14360,14380,14340,2216
|
|
20250107,124300,15816524580,14360,14380,14380,14360,876
|
|
20250107,124200,15803942480,14380,14390,14390,14380,454
|
|
20250107,124100,15797412550,14390,14390,14390,14390,1
|
|
20250107,124000,15797398160,14380,14390,14390,14370,735
|
|
20250107,123900,15786828370,14390,14400,14400,14390,1021
|
|
20250107,123800,15772134920,14400,14400,14400,14400,721
|
|
20250107,123700,15761752520,14400,14390,14410,14390,1046
|
|
20250107,123600,15746690530,14390,14370,14390,14360,1836
|
|
20250107,123500,15720304070,14380,14390,14390,14370,2842
|
|
20250107,123400,15679429130,14400,14420,14420,14390,1669
|
|
20250107,123300,15655385610,14430,14460,14470,14410,4147
|
|
20250107,123200,15595471320,14460,14390,14470,14390,4385
|
|
20250107,123100,15532181250,14410,14400,14410,14380,313
|
|
20250107,123000,15527674580,14400,14410,14420,14370,683
|
|
20250107,122900,15517841620,14420,14410,14420,14370,1946
|
|
20250107,122800,15489820990,14420,14450,14450,14400,701
|
|
20250107,122700,15479716950,14400,14420,14450,14400,4170
|
|
20250107,122600,15419541930,14420,14440,14440,14410,2375
|
|
20250107,122500,15385270910,14440,14430,14440,14410,1240
|
|
20250107,122400,15367384470,14430,14400,14430,14400,282
|
|
20250107,122300,15363320570,14400,14410,14430,14400,1677
|
|
20250107,122200,15339146840,14410,14420,14480,14410,5889
|
|
20250107,122100,15254087750,14420,14370,14420,14370,5698
|
|
20250107,122000,15172098090,14370,14330,14370,14330,818
|
|
20250107,121900,15160357720,14320,14320,14330,14320,168
|
|
20250107,121800,15157951850,14320,14320,14320,14320,954
|
|
20250107,121700,15144290570,14320,14310,14320,14310,506
|
|
20250107,121600,15137045150,14310,14310,14310,14310,571
|
|
20250107,121500,15128874140,14300,14300,14300,14300,818
|
|
20250107,121400,15117176740,14300,14320,14320,14300,742
|
|
20250107,121300,15106557220,14320,14320,14320,14300,110
|
|
20250107,121200,15104983680,14320,14300,14320,14300,839
|
|
20250107,121100,15092985700,14300,14290,14300,14280,1705
|
|
20250107,121000,15068613390,14290,14290,14290,14260,5542
|
|
20250107,120900,14989507230,14290,14290,14300,14280,1162
|
|
20250107,120800,14972909320,14290,14290,14300,14290,2413
|
|
20250107,120700,14938424180,14290,14290,14290,14280,1121
|
|
20250107,120600,14922408960,14290,14290,14310,14290,2774
|
|
20250107,120500,14882764120,14300,14300,14310,14290,2801
|
|
20250107,120400,14842711270,14310,14320,14320,14310,1217
|
|
20250107,120300,14825295830,14310,14330,14330,14310,796
|
|
20250107,120200,14813893550,14320,14320,14320,14320,521
|
|
20250107,120100,14806432830,14330,14330,14330,14330,27
|
|
20250107,120000,14806045920,14320,14320,14320,14320,360
|
|
20250107,115900,14800890720,14320,14330,14330,14320,456
|
|
20250107,115800,14794360240,14330,14330,14330,14320,178
|
|
20250107,115700,14791810550,14330,14330,14330,14330,54
|
|
20250107,115600,14791036730,14340,14310,14350,14310,874
|
|
20250107,115500,14778505410,14310,14310,14310,14300,423
|
|
20250107,115400,14772455820,14310,14330,14330,14310,1708
|
|
20250107,115300,14748013110,14320,14320,14330,14310,670
|
|
20250107,115200,14738419170,14310,14320,14320,14310,362
|
|
20250107,115100,14733236540,14320,14340,14340,14320,177
|
|
20250107,115000,14730700280,14350,14350,14350,14340,400
|
|
20250107,114900,14724960390,14350,14370,14380,14340,867
|
|
20250107,114800,14712510200,14380,14370,14380,14370,746
|
|
20250107,114700,14701786400,14370,14320,14380,14320,3294
|
|
20250107,114600,14654559350,14310,14310,14320,14300,1601
|
|
20250107,114500,14631653810,14310,14320,14330,14310,566
|
|
20250107,114400,14623548380,14320,14310,14320,14310,633
|
|
20250107,114300,14614490090,14310,14320,14340,14310,873
|
|
20250107,114200,14601992710,14320,14310,14320,14310,220
|
|
20250107,114100,14598843210,14320,14320,14340,14320,865
|
|
20250107,114000,14586453150,14330,14330,14340,14320,688
|
|
20250107,113900,14576599130,14330,14320,14330,14320,600
|
|
20250107,113800,14568006320,14330,14350,14350,14320,1068
|
|
20250107,113700,14552701770,14350,14360,14370,14350,1113
|
|
20250107,113600,14536721960,14360,14360,14360,14360,329
|
|
20250107,113500,14531997520,14360,14370,14370,14350,865
|
|
20250107,113400,14519579010,14370,14380,14390,14370,937
|
|
20250107,113300,14506108640,14380,14360,14380,14360,384
|
|
20250107,113200,14500590560,14360,14360,14360,14340,1082
|
|
20250107,113100,14485057040,14350,14340,14360,14340,462
|
|
20250107,113000,14478427500,14340,14340,14340,14320,585
|
|
20250107,112900,14470039890,14340,14330,14340,14330,117
|
|
20250107,112800,14468363160,14320,14340,14350,14320,411
|
|
20250107,112700,14462472960,14340,14340,14360,14340,1271
|
|
20250107,112600,14444227130,14350,14330,14360,14330,1751
|
|
20250107,112500,14419110840,14310,14320,14320,14310,750
|
|
20250107,112400,14408376890,14320,14330,14330,14320,112
|
|
20250107,112300,14406773040,14320,14320,14330,14310,118
|
|
20250107,112200,14405083390,14310,14310,14320,14310,232
|
|
20250107,112100,14401763340,14320,14310,14330,14310,768
|
|
20250107,112000,14390767760,14310,14310,14350,14310,120
|
|
20250107,111900,14389050510,14310,14290,14350,14280,3052
|
|
20250107,111800,14345428630,14290,14290,14300,14290,540
|
|
20250107,111700,14337710540,14290,14300,14300,14290,618
|
|
20250107,111600,14328874840,14300,14300,14310,14280,1548
|
|
20250107,111500,14306755430,14290,14310,14310,14280,2335
|
|
20250107,111400,14273376520,14310,14290,14310,14290,989
|
|
20250107,111300,14259234300,14290,14290,14300,14280,1554
|
|
20250107,111200,14237035190,14290,14290,14300,14280,1133
|
|
20250107,111100,14220844390,14290,14270,14300,14270,4097
|
|
20250107,111000,14162307210,14270,14320,14320,14260,10531
|
|
20250107,110900,14011763910,14330,14340,14340,14320,4612
|
|
20250107,110800,13945670760,14340,14350,14350,14330,3859
|
|
20250107,110700,13890332900,14350,14390,14390,14350,7762
|
|
20250107,110600,13778846450,14380,14400,14400,14380,3309
|
|
20250107,110500,13731237110,14400,14420,14420,14400,1568
|
|
20250107,110400,13708641400,14440,14420,14440,14420,245
|
|
20250107,110300,13705108010,14420,14450,14450,14420,1945
|
|
20250107,110200,13677042310,14450,14460,14460,14450,134
|
|
20250107,110100,13675105980,14440,14450,14460,14440,1263
|
|
20250107,110000,13656850130,14450,14460,14460,14440,347
|
|
20250107,105900,13651836840,14460,14470,14470,14460,971
|
|
20250107,105800,13637792820,14470,14440,14470,14440,2091
|
|
20250107,105700,13607567550,14440,14410,14440,14410,537
|
|
20250107,105600,13599822160,14400,14390,14400,14380,4205
|
|
20250107,105500,13539307810,14390,14430,14440,14390,5693
|
|
20250107,105400,13457264120,14440,14440,14450,14440,707
|
|
20250107,105300,13447055030,14450,14450,14470,14440,2615
|
|
20250107,105200,13409279640,14450,14470,14470,14420,4094
|
|
20250107,105100,13350168740,14470,14470,14490,14450,2680
|
|
20250107,105000,13311397820,14450,14470,14470,14440,2472
|
|
20250107,104900,13275669420,14470,14490,14510,14470,582
|
|
20250107,104800,13267232110,14490,14480,14510,14470,1307
|
|
20250107,104700,13248293910,14510,14480,14510,14450,3012
|
|
20250107,104600,13204679880,14480,14500,14500,14460,4500
|
|
20250107,104500,13139471700,14500,14450,14520,14450,4031
|
|
20250107,104400,13081013220,14460,14510,14530,14460,5278
|
|
20250107,104300,13004475890,14520,14540,14540,14500,8843
|
|
20250107,104200,12876102840,14540,14420,14540,14420,15558
|
|
20250107,104100,12650743260,14430,14410,14430,14410,196
|
|
20250107,104000,12647918550,14410,14410,14420,14370,3134
|
|
20250107,103900,12602817070,14400,14440,14440,14400,4155
|
|
20250107,103800,12542901430,14440,14420,14450,14410,1501
|
|
20250107,103700,12521237200,14420,14420,14430,14420,518
|
|
20250107,103600,12513767630,14420,14410,14420,14410,297
|
|
20250107,103500,12509487310,14420,14430,14440,14420,1475
|
|
20250107,103400,12488203040,14430,14400,14440,14400,815
|
|
20250107,103300,12476445800,14400,14420,14420,14400,2149
|
|
20250107,103200,12445469560,14420,14440,14440,14400,1070
|
|
20250107,103100,12430028950,14450,14450,14450,14440,1279
|
|
20250107,103000,12411552380,14450,14460,14470,14450,2620
|
|
20250107,102900,12373674340,14440,14410,14450,14400,4045
|
|
20250107,102800,12315344550,14400,14420,14430,14400,1734
|
|
20250107,102700,12290355400,14410,14410,14420,14410,415
|
|
20250107,102600,12284373320,14420,14430,14430,14390,1854
|
|
20250107,102500,12257652440,14430,14440,14460,14430,2434
|
|
20250107,102400,12222495830,14440,14430,14440,14420,1963
|
|
20250107,102300,12194167120,14430,14430,14440,14420,846
|
|
20250107,102200,12181962280,14410,14370,14440,14370,1502
|
|
20250107,102100,12160344790,14380,14380,14390,14370,1696
|
|
20250107,102000,12135961530,14380,14380,14390,14370,1719
|
|
20250107,101900,12111244200,14380,14390,14390,14370,3120
|
|
20250107,101800,12066375840,14390,14380,14390,14370,489
|
|
20250107,101700,12059343500,14380,14390,14400,14370,1455
|
|
20250107,101600,12038417070,14400,14400,14400,14390,826
|
|
20250107,101500,12026525770,14400,14360,14470,14360,2463
|
|
20250107,101400,11991072520,14360,14400,14410,14360,12671
|
|
20250107,101300,11808762950,14400,14460,14460,14400,1966
|
|
20250107,101200,11780434910,14460,14470,14480,14460,6044
|
|
20250107,101100,11692985250,14480,14460,14490,14460,3909
|
|
20250107,101000,11636399680,14470,14470,14470,14380,3133
|
|
20250107,100900,11591153360,14470,14390,14470,14370,7344
|
|
20250107,100800,11485351850,14390,14410,14410,14370,3679
|
|
20250107,100700,11432416470,14400,14350,14440,14350,2681
|
|
20250107,100600,11393800950,14340,14340,14360,14320,1706
|
|
20250107,100500,11369345790,14340,14360,14360,14310,3904
|
|
20250107,100400,11313373030,14360,14390,14400,14360,1422
|
|
20250107,100300,11292910000,14380,14310,14380,14310,1533
|
|
20250107,100200,11270947830,14310,14340,14360,14310,5016
|
|
20250107,100100,11199044990,14340,14370,14380,14340,2382
|
|
20250107,100000,11164851080,14360,14350,14370,14340,1591
|
|
20250107,095900,11142007740,14340,14360,14370,14330,2022
|
|
20250107,095800,11113008240,14350,14350,14370,14330,2841
|
|
20250107,095700,11072244950,14350,14320,14350,14320,2173
|
|
20250107,095600,11041116510,14330,14320,14360,14320,3524
|
|
20250107,095500,10990628790,14320,14400,14400,14320,18049
|
|
20250107,095400,10731428200,14400,14410,14410,14390,2082
|
|
20250107,095300,10701450380,14410,14370,14420,14360,4254
|
|
20250107,095200,10640263890,14370,14430,14430,14370,10327
|
|
20250107,095100,10491600850,14440,14420,14440,14410,4675
|
|
20250107,095000,10424175640,14420,14450,14460,14420,5117
|
|
20250107,094900,10350264380,14450,14540,14540,14450,16863
|
|
20250107,094800,10105754230,14540,14540,14590,14440,29601
|
|
20250107,094700,9675490730,14540,14450,14650,14450,60458
|
|
20250107,094600,8793903790,14460,14400,14460,14360,7620
|
|
20250107,094500,8684191060,14400,14430,14430,14400,2834
|
|
20250107,094400,8643350430,14430,14410,14450,14410,1813
|
|
20250107,094300,8617188510,14420,14440,14460,14420,2769
|
|
20250107,094200,8577210000,14450,14460,14470,14440,5536
|
|
20250107,094100,8497209120,14470,14460,14490,14460,2595
|
|
20250107,094000,8459645690,14460,14430,14480,14430,3659
|
|
20250107,093900,8406796520,14430,14480,14480,14430,4972
|
|
20250107,093800,8334861900,14480,14470,14490,14460,4303
|
|
20250107,093700,8272544620,14470,14440,14500,14400,9962
|
|
20250107,093600,8128533800,14450,14470,14500,14430,6655
|
|
20250107,093500,8032257210,14470,14430,14500,14420,7805
|
|
20250107,093400,7919385710,14440,14410,14450,14380,4608
|
|
20250107,093300,7852947300,14410,14440,14450,14380,7678
|
|
20250107,093200,7742208370,14440,14470,14480,14380,6343
|
|
20250107,093100,7650705030,14480,14380,14500,14380,6433
|
|
20250107,093000,7557676230,14380,14420,14420,14320,12137
|
|
20250107,092900,7383140460,14420,14510,14580,14370,50712
|
|
20250107,092800,6648731110,14510,14320,14540,14320,42249
|
|
20250107,092700,6037233870,14320,14330,14350,14310,3682
|
|
20250107,092600,5984452740,14340,14230,14370,14230,8544
|
|
20250107,092500,5861951610,14230,14330,14330,14220,21841
|
|
20250107,092400,5550322460,14340,14310,14340,14310,4183
|
|
20250107,092300,5490407280,14310,14320,14340,14270,9621
|
|
20250107,092200,5352857280,14320,14350,14350,14310,5071
|
|
20250107,092100,5280220940,14330,14430,14430,14320,13195
|
|
20250107,092000,5090655890,14430,14420,14460,14420,7770
|
|
20250107,091900,4978434170,14440,14340,14440,14340,9434
|
|
20250107,091800,4842592990,14340,14390,14410,14310,14977
|
|
20250107,091700,4627539760,14380,14430,14470,14380,19699
|
|
20250107,091600,4343730670,14420,14460,14470,14420,11706
|
|
20250107,091500,4174670090,14460,14360,14470,14360,15671
|
|
20250107,091400,3948864320,14360,14420,14450,14350,15888
|
|
20250107,091300,3720207880,14460,14480,14480,14360,26810
|
|
20250107,091200,3333613330,14480,14280,14490,14260,63513
|
|
20250107,091100,2418340440,14290,14190,14290,14170,18170
|
|
20250107,091000,2159735380,14170,14200,14220,14170,5918
|
|
20250107,090900,2075746300,14200,14180,14200,14130,16735
|
|
20250107,090800,1838733600,14190,14170,14220,14120,12435
|
|
20250107,090700,1662168910,14120,14120,14220,14120,19968
|
|
20250107,090600,1379161140,14120,14100,14150,14090,4569
|
|
20250107,090500,1314664610,14090,14010,14150,14010,19476
|
|
20250107,090400,1039988570,14010,14040,14050,14000,7970
|
|
20250107,090300,928284020,14050,13990,14100,13990,8246
|
|
20250107,090200,812686330,14010,14050,14110,13980,15858
|
|
20250107,090100,589966870,14070,14070,14100,14050,8478
|
|
20250107,090000,470667380,14070,13980,14080,13980,32367
|