622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,191900,9914183900,13510,13510,13510,13510,15002
|
|
20250124,191800,9914183900,13510,13510,13510,13510,0
|
|
20250124,191700,9914183900,13510,13510,13510,13510,0
|
|
20250124,191600,9914183900,13510,13510,13510,13510,0
|
|
20250124,191500,9914183900,13510,13510,13510,13510,0
|
|
20250124,191400,9914183900,13510,13510,13510,13510,0
|
|
20250124,191300,9914183900,13510,13510,13510,13510,0
|
|
20250124,191200,9914183900,13510,13510,13510,13510,0
|
|
20250124,191100,9914183900,13510,13510,13510,13510,0
|
|
20250124,191000,9914183900,13510,13510,13510,13510,0
|
|
20250124,190900,9914183900,13510,13510,13510,13510,0
|
|
20250124,190800,9914183900,13510,13510,13510,13510,0
|
|
20250124,190700,9914183900,13510,13510,13510,13510,0
|
|
20250124,190600,9914183900,13510,13510,13510,13510,0
|
|
20250124,190500,9914183900,13510,13510,13510,13510,0
|
|
20250124,190400,9914183900,13510,13510,13510,13510,0
|
|
20250124,190300,9914183900,13510,13510,13510,13510,0
|
|
20250124,190200,9914183900,13510,13510,13510,13510,0
|
|
20250124,190100,9914183900,13510,13510,13510,13510,0
|
|
20250124,190000,9914183900,13510,13510,13510,13510,0
|
|
20250124,185900,9914183900,13510,13510,13510,13510,0
|
|
20250124,185800,9914183900,13510,13510,13510,13510,0
|
|
20250124,185700,9914183900,13510,13510,13510,13510,0
|
|
20250124,185600,9914183900,13510,13510,13510,13510,0
|
|
20250124,185500,9914183900,13510,13510,13510,13510,0
|
|
20250124,185400,9914183900,13510,13510,13510,13510,0
|
|
20250124,185300,9914183900,13510,13510,13510,13510,0
|
|
20250124,185200,9914183900,13510,13510,13510,13510,0
|
|
20250124,185100,9914183900,13510,13510,13510,13510,0
|
|
20250124,185000,9914183900,13510,13510,13510,13510,0
|
|
20250124,184900,9914183900,13510,13510,13510,13510,15002
|
|
20250124,184800,9914183900,13510,13510,13510,13510,0
|
|
20250124,184700,9914183900,13510,13510,13510,13510,0
|
|
20250124,184600,9914183900,13510,13510,13510,13510,0
|
|
20250124,184500,9914183900,13510,13510,13510,13510,0
|
|
20250124,184400,9914183900,13510,13510,13510,13510,0
|
|
20250124,184300,9914183900,13510,13510,13510,13510,0
|
|
20250124,184200,9914183900,13510,13510,13510,13510,0
|
|
20250124,184100,9914183900,13510,13510,13510,13510,0
|
|
20250124,184000,9914183900,13510,13510,13510,13510,0
|
|
20250124,183900,9914183900,13510,13510,13510,13510,0
|
|
20250124,183800,9914183900,13510,13510,13510,13510,0
|
|
20250124,183700,9914183900,13510,13510,13510,13510,0
|
|
20250124,183600,9914183900,13510,13510,13510,13510,0
|
|
20250124,183500,9914183900,13510,13510,13510,13510,0
|
|
20250124,183400,9914183900,13510,13510,13510,13510,0
|
|
20250124,183300,9914183900,13510,13510,13510,13510,0
|
|
20250124,183200,9914183900,13510,13510,13510,13510,0
|
|
20250124,183100,9914183900,13510,13510,13510,13510,0
|
|
20250124,183000,9914183900,13510,13510,13510,13510,0
|
|
20250124,182900,9914183900,13510,13510,13510,13510,0
|
|
20250124,182800,9914183900,13510,13510,13510,13510,0
|
|
20250124,182700,9914183900,13510,13510,13510,13510,0
|
|
20250124,182600,9914183900,13510,13510,13510,13510,0
|
|
20250124,182500,9914183900,13510,13510,13510,13510,0
|
|
20250124,182400,9914183900,13510,13510,13510,13510,0
|
|
20250124,182300,9914183900,13510,13510,13510,13510,0
|
|
20250124,182200,9914183900,13510,13510,13510,13510,0
|
|
20250124,182100,9914183900,13510,13510,13510,13510,0
|
|
20250124,182000,9914183900,13510,13510,13510,13510,0
|
|
20250124,181900,9914183900,13510,13510,13510,13510,15002
|
|
20250124,181800,9914183900,13510,13510,13510,13510,0
|
|
20250124,181700,9914183900,13510,13510,13510,13510,0
|
|
20250124,181600,9914183900,13510,13510,13510,13510,0
|
|
20250124,181500,9914183900,13510,13510,13510,13510,0
|
|
20250124,181400,9914183900,13510,13510,13510,13510,0
|
|
20250124,181300,9914183900,13510,13510,13510,13510,0
|
|
20250124,181200,9914183900,13510,13510,13510,13510,0
|
|
20250124,181100,9914183900,13510,13510,13510,13510,0
|
|
20250124,181000,9914183900,13510,13510,13510,13510,0
|
|
20250124,180900,9914183900,13510,13510,13510,13510,0
|
|
20250124,180800,9914183900,13510,13510,13510,13510,0
|
|
20250124,180700,9914183900,13510,13510,13510,13510,0
|
|
20250124,180600,9914183900,13510,13510,13510,13510,0
|
|
20250124,180500,9914183900,13510,13510,13510,13510,0
|
|
20250124,180400,9914183900,13510,13510,13510,13510,0
|
|
20250124,180300,9914183900,13510,13510,13510,13510,0
|
|
20250124,180200,9914183900,13510,13510,13510,13510,0
|
|
20250124,180100,9914183900,13510,13510,13510,13510,0
|
|
20250124,180000,9914183900,13510,13510,13510,13510,0
|
|
20250124,175900,9914183900,13510,13510,13510,13510,0
|
|
20250124,175800,9914183900,13510,13510,13510,13510,0
|
|
20250124,175700,9914183900,13510,13510,13510,13510,0
|
|
20250124,175600,9914183900,13510,13510,13510,13510,0
|
|
20250124,175500,9914183900,13510,13510,13510,13510,0
|
|
20250124,175400,9914183900,13510,13510,13510,13510,0
|
|
20250124,175300,9914183900,13510,13510,13510,13510,0
|
|
20250124,175200,9914183900,13510,13510,13510,13510,0
|
|
20250124,175100,9914183900,13510,13510,13510,13510,0
|
|
20250124,175000,9914183900,13510,13510,13510,13510,0
|
|
20250124,174900,9914183900,13510,13510,13510,13510,15002
|
|
20250124,174800,9914183900,13510,13510,13510,13510,0
|
|
20250124,174700,9914183900,13510,13510,13510,13510,0
|
|
20250124,174600,9914183900,13510,13510,13510,13510,0
|
|
20250124,174500,9914183900,13510,13510,13510,13510,0
|
|
20250124,174400,9914183900,13510,13510,13510,13510,0
|
|
20250124,174300,9914183900,13510,13510,13510,13510,0
|
|
20250124,174200,9914183900,13510,13510,13510,13510,0
|
|
20250124,174100,9914183900,13510,13510,13510,13510,0
|
|
20250124,174000,9914183900,13510,13510,13510,13510,0
|
|
20250124,173900,9914183900,13510,13510,13510,13510,0
|
|
20250124,173800,9914183900,13510,13510,13510,13510,0
|
|
20250124,173700,9914183900,13510,13510,13510,13510,0
|
|
20250124,173600,9914183900,13510,13510,13510,13510,0
|
|
20250124,173500,9914183900,13510,13510,13510,13510,0
|
|
20250124,173400,9914183900,13510,13510,13510,13510,0
|
|
20250124,173300,9914183900,13510,13510,13510,13510,0
|
|
20250124,173200,9914183900,13510,13510,13510,13510,0
|
|
20250124,173100,9914183900,13510,13510,13510,13510,0
|
|
20250124,173000,9914183900,13510,13510,13510,13510,0
|
|
20250124,172900,9914183900,13510,13510,13510,13510,0
|
|
20250124,172800,9914183900,13510,13510,13510,13510,0
|
|
20250124,172700,9914183900,13510,13510,13510,13510,0
|
|
20250124,172600,9914183900,13510,13510,13510,13510,0
|
|
20250124,172500,9914183900,13510,13510,13510,13510,0
|
|
20250124,172400,9914183900,13510,13510,13510,13510,0
|
|
20250124,172300,9914183900,13510,13510,13510,13510,0
|
|
20250124,172200,9914183900,13510,13510,13510,13510,0
|
|
20250124,172100,9914183900,13510,13510,13510,13510,0
|
|
20250124,172000,9914183900,13510,13510,13510,13510,0
|
|
20250124,171900,9914183900,13510,13510,13510,13510,15002
|
|
20250124,171800,9914183900,13510,13510,13510,13510,0
|
|
20250124,171700,9914183900,13510,13510,13510,13510,0
|
|
20250124,171600,9914183900,13510,13510,13510,13510,0
|
|
20250124,171500,9914183900,13510,13510,13510,13510,0
|
|
20250124,171400,9914183900,13510,13510,13510,13510,0
|
|
20250124,171300,9914183900,13510,13510,13510,13510,0
|
|
20250124,171200,9914183900,13510,13510,13510,13510,0
|
|
20250124,171100,9914183900,13510,13510,13510,13510,0
|
|
20250124,171000,9914183900,13510,13510,13510,13510,0
|
|
20250124,170900,9914183900,13510,13510,13510,13510,0
|
|
20250124,170800,9914183900,13510,13510,13510,13510,0
|
|
20250124,170700,9914183900,13510,13510,13510,13510,0
|
|
20250124,170600,9914183900,13510,13510,13510,13510,0
|
|
20250124,170500,9914183900,13510,13510,13510,13510,0
|
|
20250124,170400,9914183900,13510,13510,13510,13510,0
|
|
20250124,170300,9914183900,13510,13510,13510,13510,0
|
|
20250124,170200,9914183900,13510,13510,13510,13510,0
|
|
20250124,170100,9914183900,13510,13510,13510,13510,0
|
|
20250124,170000,9914183900,13510,13510,13510,13510,0
|
|
20250124,165900,9914183900,13510,13510,13510,13510,0
|
|
20250124,165800,9914183900,13510,13510,13510,13510,0
|
|
20250124,165700,9914183900,13510,13510,13510,13510,0
|
|
20250124,165600,9914183900,13510,13510,13510,13510,0
|
|
20250124,165500,9914183900,13510,13510,13510,13510,0
|
|
20250124,165400,9914183900,13510,13510,13510,13510,0
|
|
20250124,165300,9914183900,13510,13510,13510,13510,0
|
|
20250124,165200,9914183900,13510,13510,13510,13510,0
|
|
20250124,165100,9914183900,13510,13510,13510,13510,0
|
|
20250124,165000,9914183900,13510,13510,13510,13510,0
|
|
20250124,164900,9914183900,13510,13510,13510,13510,15002
|
|
20250124,164800,9914183900,13510,13510,13510,13510,0
|
|
20250124,164700,9914183900,13510,13510,13510,13510,0
|
|
20250124,164600,9914183900,13510,13510,13510,13510,0
|
|
20250124,164500,9914183900,13510,13510,13510,13510,0
|
|
20250124,164400,9914183900,13510,13510,13510,13510,0
|
|
20250124,164300,9914183900,13510,13510,13510,13510,0
|
|
20250124,164200,9914183900,13510,13510,13510,13510,0
|
|
20250124,164100,9914183900,13510,13510,13510,13510,0
|
|
20250124,164000,9914183900,13510,13510,13510,13510,0
|
|
20250124,163900,9914183900,13510,13510,13510,13510,0
|
|
20250124,163800,9914183900,13510,13510,13510,13510,0
|
|
20250124,163700,9914183900,13510,13510,13510,13510,0
|
|
20250124,163600,9914183900,13510,13510,13510,13510,0
|
|
20250124,163500,9914183900,13510,13510,13510,13510,0
|
|
20250124,163400,9914183900,13510,13510,13510,13510,0
|
|
20250124,163300,9914183900,13510,13510,13510,13510,0
|
|
20250124,163200,9914183900,13510,13510,13510,13510,0
|
|
20250124,163100,9914183900,13510,13510,13510,13510,0
|
|
20250124,163000,9914183900,13510,13510,13510,13510,0
|
|
20250124,162900,9914183900,13510,13510,13510,13510,0
|
|
20250124,162800,9914183900,13510,13510,13510,13510,0
|
|
20250124,162700,9914183900,13510,13510,13510,13510,0
|
|
20250124,162600,9914183900,13510,13510,13510,13510,0
|
|
20250124,162500,9914183900,13510,13510,13510,13510,0
|
|
20250124,162400,9914183900,13510,13510,13510,13510,0
|
|
20250124,162300,9914183900,13510,13510,13510,13510,0
|
|
20250124,162200,9914183900,13510,13510,13510,13510,0
|
|
20250124,162100,9914183900,13510,13510,13510,13510,0
|
|
20250124,162000,9914183900,13510,13510,13510,13510,0
|
|
20250124,161900,9914183900,13510,13510,13510,13510,15002
|
|
20250124,161800,9914183900,13510,13510,13510,13510,0
|
|
20250124,161700,9914183900,13510,13510,13510,13510,0
|
|
20250124,161600,9914183900,13510,13510,13510,13510,0
|
|
20250124,161500,9914183900,13510,13510,13510,13510,0
|
|
20250124,161400,9914183900,13510,13510,13510,13510,0
|
|
20250124,161300,9914183900,13510,13510,13510,13510,0
|
|
20250124,161200,9914183900,13510,13510,13510,13510,0
|
|
20250124,161100,9914183900,13510,13510,13510,13510,0
|
|
20250124,161000,9914183900,13510,13510,13510,13510,0
|
|
20250124,160900,9914183900,13510,13510,13510,13510,0
|
|
20250124,160800,9914183900,13510,13510,13510,13510,0
|
|
20250124,160700,9914183900,13510,13510,13510,13510,0
|
|
20250124,160600,9914183900,13510,13510,13510,13510,0
|
|
20250124,160500,9914183900,13510,13510,13510,13510,0
|
|
20250124,160400,9914183900,13510,13510,13510,13510,0
|
|
20250124,160300,9914183900,13510,13510,13510,13510,0
|
|
20250124,160200,9914183900,13510,13510,13510,13510,0
|
|
20250124,160100,9914183900,13510,13510,13510,13510,0
|
|
20250124,160000,9914183900,13510,13510,13510,13510,0
|
|
20250124,155900,9914183900,13510,13510,13510,13510,0
|
|
20250124,155800,9914183900,13510,13510,13510,13510,0
|
|
20250124,155700,9914183900,13510,13510,13510,13510,0
|
|
20250124,155600,9914183900,13510,13510,13510,13510,0
|
|
20250124,155500,9914183900,13510,13510,13510,13510,0
|
|
20250124,155400,9914183900,13510,13510,13510,13510,0
|
|
20250124,155300,9914183900,13510,13510,13510,13510,0
|
|
20250124,155200,9914183900,13510,13510,13510,13510,0
|
|
20250124,155100,9914183900,13510,13510,13510,13510,0
|
|
20250124,155000,9914183900,13510,13510,13510,13510,0
|
|
20250124,154900,9914183900,13510,13510,13510,13510,15002
|
|
20250124,154800,9914183900,13510,13510,13510,13510,0
|
|
20250124,154700,9914183900,13510,13510,13510,13510,0
|
|
20250124,154600,9914183900,13510,13510,13510,13510,0
|
|
20250124,154500,9914183900,13510,13510,13510,13510,0
|
|
20250124,154400,9914183900,13510,13510,13510,13510,0
|
|
20250124,154300,9914183900,13510,13510,13510,13510,0
|
|
20250124,154200,9914183900,13510,13510,13510,13510,0
|
|
20250124,154100,9914183900,13510,13510,13510,13510,0
|
|
20250124,154000,9914183900,13510,13510,13510,13510,0
|
|
20250124,153900,9914183900,13510,13510,13510,13510,0
|
|
20250124,153800,9914183900,13510,13510,13510,13510,0
|
|
20250124,153700,9914183900,13510,13510,13510,13510,0
|
|
20250124,153600,9914183900,13510,13510,13510,13510,0
|
|
20250124,153500,9914183900,13510,13510,13510,13510,0
|
|
20250124,153400,9914183900,13510,13510,13510,13510,0
|
|
20250124,153300,9914183900,13510,13510,13510,13510,0
|
|
20250124,153200,9914183900,13510,13510,13510,13510,0
|
|
20250124,153100,9914183900,13510,13510,13510,13510,0
|
|
20250124,153000,9914183900,13510,13510,13510,13510,15002
|
|
20250124,152900,9711506880,13520,13520,13520,13520,0
|
|
20250124,152800,9711506880,13520,13520,13520,13520,0
|
|
20250124,152700,9711506880,13520,13520,13520,13520,0
|
|
20250124,152600,9711506880,13520,13520,13520,13520,0
|
|
20250124,152500,9711506880,13520,13520,13520,13520,0
|
|
20250124,152400,9711506880,13520,13520,13520,13520,0
|
|
20250124,152300,9711506880,13520,13520,13520,13520,0
|
|
20250124,152200,9711506880,13520,13520,13520,13520,0
|
|
20250124,152100,9711506880,13520,13520,13520,13520,0
|
|
20250124,152000,9711506880,13520,13520,13520,13520,0
|
|
20250124,151900,9711506880,13520,13500,13520,13500,3105
|
|
20250124,151800,9669579900,13520,13490,13530,13490,4630
|
|
20250124,151700,9607072920,13490,13500,13500,13490,3853
|
|
20250124,151600,9555068560,13500,13500,13500,13500,1477
|
|
20250124,151500,9535129060,13500,13510,13510,13500,407
|
|
20250124,151400,9529632980,13510,13500,13510,13500,610
|
|
20250124,151300,9521397960,13500,13520,13520,13500,1701
|
|
20250124,151200,9498416040,13510,13510,13510,13510,479
|
|
20250124,151100,9491944750,13510,13500,13520,13500,961
|
|
20250124,151000,9478964850,13510,13520,13520,13500,1358
|
|
20250124,150900,9460625120,13500,13520,13520,13500,2065
|
|
20250124,150800,9432718550,13520,13510,13520,13510,517
|
|
20250124,150700,9425732890,13510,13510,13520,13510,438
|
|
20250124,150600,9419815500,13510,13520,13520,13500,942
|
|
20250124,150500,9407091950,13520,13520,13530,13520,1548
|
|
20250124,150400,9386162640,13520,13530,13530,13510,2082
|
|
20250124,150300,9358015960,13530,13530,13540,13530,662
|
|
20250124,150200,9349057730,13530,13520,13530,13520,4199
|
|
20250124,150100,9292262650,13520,13530,13530,13520,1066
|
|
20250124,150000,9277844290,13530,13530,13530,13520,845
|
|
20250124,145900,9266413500,13530,13530,13530,13530,1532
|
|
20250124,145800,9245685540,13530,13530,13530,13530,27
|
|
20250124,145700,9245320230,13530,13540,13540,13530,435
|
|
20250124,145600,9239434490,13530,13550,13550,13530,706
|
|
20250124,145500,9229876740,13550,13560,13560,13550,1892
|
|
20250124,145400,9204239740,13560,13560,13560,13560,631
|
|
20250124,145300,9195683380,13560,13560,13570,13560,152
|
|
20250124,145200,9193621260,13570,13580,13580,13570,1721
|
|
20250124,145100,9170251180,13590,13580,13590,13570,716
|
|
20250124,145000,9160529800,13580,13580,13580,13580,1089
|
|
20250124,144900,9145741180,13580,13580,13590,13580,1074
|
|
20250124,144800,9131155260,13580,13570,13580,13560,2387
|
|
20250124,144700,9098757330,13570,13560,13570,13560,460
|
|
20250124,144600,9092518720,13560,13570,13570,13550,906
|
|
20250124,144500,9080234020,13560,13560,13560,13560,1067
|
|
20250124,144400,9065765500,13560,13540,13560,13540,1201
|
|
20250124,144300,9049493000,13540,13540,13550,13520,317
|
|
20250124,144200,9045198810,13550,13520,13550,13520,1067
|
|
20250124,144100,9030762520,13520,13510,13520,13510,336
|
|
20250124,144000,9026222940,13510,13500,13510,13500,2119
|
|
20250124,143900,8997598860,13500,13510,13510,13500,360
|
|
20250124,143800,8992735470,13510,13530,13540,13510,96
|
|
20250124,143700,8991436960,13520,13510,13520,13500,323
|
|
20250124,143600,8987072030,13510,13500,13510,13500,17
|
|
20250124,143500,8986842430,13500,13500,13500,13500,0
|
|
20250124,143400,8986842430,13500,13490,13500,13490,198
|
|
20250124,143300,8984171310,13490,13520,13520,13490,457
|
|
20250124,143200,8978001990,13520,13550,13550,13520,2363
|
|
20250124,143100,8946048710,13550,13550,13550,13550,416
|
|
20250124,143000,8940411910,13550,13550,13560,13550,134
|
|
20250124,142900,8938595860,13550,13530,13550,13530,1610
|
|
20250124,142800,8916788890,13530,13520,13530,13520,573
|
|
20250124,142700,8909040750,13500,13500,13510,13500,1012
|
|
20250124,142600,8895378430,13500,13500,13500,13500,328
|
|
20250124,142500,8890950430,13490,13470,13490,13470,421
|
|
20250124,142400,8885277560,13470,13500,13500,13470,1305
|
|
20250124,142300,8867672030,13500,13500,13500,13500,0
|
|
20250124,142200,8867672030,13500,13520,13520,13500,725
|
|
20250124,142100,8857878910,13520,13520,13520,13520,51
|
|
20250124,142000,8857189390,13500,13500,13510,13500,909
|
|
20250124,141900,8844910070,13500,13490,13500,13490,1346
|
|
20250124,141800,8826749600,13470,13470,13470,13470,421
|
|
20250124,141700,8821078730,13470,13460,13480,13460,1743
|
|
20250124,141600,8797611880,13470,13480,13480,13470,230
|
|
20250124,141500,8794513230,13470,13490,13490,13470,1240
|
|
20250124,141400,8777800680,13490,13490,13500,13470,446
|
|
20250124,141300,8771789200,13490,13490,13490,13480,325
|
|
20250124,141200,8767405360,13480,13490,13490,13480,1000
|
|
20250124,141100,8753925290,13490,13480,13490,13470,1458
|
|
20250124,141000,8734267670,13460,13500,13500,13460,2086
|
|
20250124,140900,8706148500,13510,13500,13510,13500,89
|
|
20250124,140800,8704946480,13500,13480,13500,13480,57
|
|
20250124,140700,8704177820,13480,13500,13500,13480,281
|
|
20250124,140600,8700387340,13500,13500,13500,13490,138
|
|
20250124,140500,8698524470,13500,13490,13500,13490,431
|
|
20250124,140400,8692708280,13490,13490,13490,13490,187
|
|
20250124,140300,8690185650,13490,13500,13500,13470,1801
|
|
20250124,140200,8665897380,13500,13490,13510,13490,379
|
|
20250124,140100,8660781620,13490,13510,13510,13490,45
|
|
20250124,140000,8660174120,13490,13490,13490,13490,883
|
|
20250124,135900,8648262450,13480,13510,13510,13470,835
|
|
20250124,135800,8636999120,13500,13500,13520,13500,1028
|
|
20250124,135700,8623104820,13500,13490,13500,13480,1140
|
|
20250124,135600,8607726510,13490,13490,13490,13490,1239
|
|
20250124,135500,8591012400,13500,13510,13510,13500,1420
|
|
20250124,135400,8571841750,13510,13540,13540,13510,523
|
|
20250124,135300,8564769700,13540,13520,13540,13520,478
|
|
20250124,135200,8558305740,13530,13550,13550,13510,4967
|
|
20250124,135100,8491019220,13560,13570,13570,13560,385
|
|
20250124,135000,8485797720,13570,13540,13610,13540,2155
|
|
20250124,134900,8456563230,13530,13550,13550,13530,907
|
|
20250124,134800,8444288520,13530,13550,13550,13520,2173
|
|
20250124,134700,8414899190,13560,13610,13610,13560,11915
|
|
20250124,134600,8252867610,13610,13610,13620,13600,1809
|
|
20250124,134500,8228254740,13610,13630,13630,13610,1640
|
|
20250124,134400,8205919360,13640,13620,13640,13620,1112
|
|
20250124,134300,8190768020,13620,13640,13650,13620,1858
|
|
20250124,134200,8165432920,13640,13640,13660,13640,3568
|
|
20250124,134100,8116749600,13650,13650,13660,13640,369
|
|
20250124,134000,8111713830,13660,13680,13690,13660,1496
|
|
20250124,133900,8091257640,13690,13640,13690,13620,2894
|
|
20250124,133800,8051781810,13640,13680,13680,13630,2462
|
|
20250124,133700,8018147120,13680,13700,13720,13670,2552
|
|
20250124,133600,7983183360,13690,13650,13700,13650,3141
|
|
20250124,133500,7940193580,13650,13650,13680,13650,1449
|
|
20250124,133400,7920394500,13650,13680,13680,13650,756
|
|
20250124,133300,7910070100,13680,13670,13700,13640,5063
|
|
20250124,133200,7840846110,13680,13560,13680,13560,6462
|
|
20250124,133100,7752855310,13550,13520,13580,13520,2530
|
|
20250124,133000,7718564930,13520,13530,13530,13520,116
|
|
20250124,132900,7716996500,13520,13530,13540,13520,234
|
|
20250124,132800,7713831030,13530,13540,13540,13530,694
|
|
20250124,132700,7704439410,13540,13520,13540,13520,1212
|
|
20250124,132600,7688042890,13520,13520,13530,13520,1059
|
|
20250124,132500,7673719730,13520,13510,13520,13510,211
|
|
20250124,132400,7670868350,13510,13500,13520,13500,436
|
|
20250124,132300,7664981050,13500,13490,13530,13490,1595
|
|
20250124,132200,7643439100,13500,13500,13500,13500,258
|
|
20250124,132100,7639956100,13500,13500,13500,13480,508
|
|
20250124,132000,7633101680,13500,13480,13510,13480,1438
|
|
20250124,131900,7613685690,13480,13480,13480,13480,399
|
|
20250124,131800,7608307170,13480,13480,13480,13470,559
|
|
20250124,131700,7600776280,13480,13480,13480,13470,604
|
|
20250124,131600,7592636150,13480,13470,13490,13470,142
|
|
20250124,131500,7590723360,13490,13490,13500,13470,2069
|
|
20250124,131400,7562836020,13490,13470,13490,13470,772
|
|
20250124,131300,7552436550,13470,13530,13530,13470,1739
|
|
20250124,131200,7528953770,13530,13510,13530,13510,736
|
|
20250124,131100,7519009530,13510,13520,13520,13510,18
|
|
20250124,131000,7518766340,13500,13490,13520,13470,2276
|
|
20250124,130900,7488084600,13490,13470,13490,13470,43
|
|
20250124,130800,7487505370,13480,13510,13510,13480,825
|
|
20250124,130700,7476371620,13510,13510,13510,13510,650
|
|
20250124,130600,7467590120,13510,13520,13520,13510,255
|
|
20250124,130500,7464142630,13520,13520,13520,13500,1281
|
|
20250124,130400,7446838990,13520,13520,13530,13520,708
|
|
20250124,130300,7437262810,13520,13520,13530,13520,365
|
|
20250124,130200,7432328000,13520,13540,13540,13520,1547
|
|
20250124,130100,7411401280,13530,13530,13530,13520,514
|
|
20250124,130000,7404448310,13530,13540,13540,13520,884
|
|
20250124,125900,7392483240,13540,13500,13550,13500,3408
|
|
20250124,125800,7346401580,13490,13480,13490,13480,1088
|
|
20250124,125700,7331725340,13460,13490,13490,13460,2243
|
|
20250124,125600,7301531340,13490,13470,13490,13460,885
|
|
20250124,125500,7289613480,13490,13480,13490,13460,4063
|
|
20250124,125400,7234921350,13470,13470,13490,13470,1234
|
|
20250124,125300,7218287410,13470,13470,13470,13460,107
|
|
20250124,125200,7216846980,13460,13460,13460,13460,1308
|
|
20250124,125100,7199241300,13450,13470,13470,13450,74
|
|
20250124,125000,7198245290,13460,13460,13460,13460,429
|
|
20250124,124900,7192470950,13460,13460,13460,13460,256
|
|
20250124,124800,7189025190,13460,13460,13460,13460,290
|
|
20250124,124700,7185121790,13460,13460,13470,13450,1425
|
|
20250124,124600,7165943050,13470,13470,13470,13470,0
|
|
20250124,124500,7165943050,13470,13470,13470,13470,10
|
|
20250124,124400,7165808350,13470,13480,13480,13470,576
|
|
20250124,124300,7158049130,13480,13450,13480,13450,569
|
|
20250124,124200,7150386950,13450,13460,13470,13450,2428
|
|
20250124,124100,7117718020,13470,13480,13490,13460,264
|
|
20250124,124000,7114162430,13480,13480,13480,13480,134
|
|
20250124,123900,7112356110,13470,13470,13470,13470,8
|
|
20250124,123800,7112248350,13470,13480,13480,13470,150
|
|
20250124,123700,7110226370,13480,13480,13490,13480,775
|
|
20250124,123600,7099779360,13480,13470,13480,13460,413
|
|
20250124,123500,7094213270,13460,13460,13460,13460,42
|
|
20250124,123400,7093647950,13470,13490,13490,13470,17
|
|
20250124,123300,7093418920,13470,13470,13480,13470,768
|
|
20250124,123200,7083073580,13470,13470,13470,13460,437
|
|
20250124,123100,7077191010,13470,13470,13480,13470,389
|
|
20250124,123000,7071950010,13470,13460,13480,13460,1413
|
|
20250124,122900,7052918470,13460,13480,13480,13460,1122
|
|
20250124,122800,7037815430,13480,13460,13480,13450,1523
|
|
20250124,122700,7017325370,13460,13480,13480,13460,14
|
|
20250124,122600,7017136770,13470,13450,13470,13450,262
|
|
20250124,122500,7013611790,13490,13450,13490,13450,260
|
|
20250124,122400,7010112550,13450,13460,13460,13450,728
|
|
20250124,122300,7000320840,13460,13450,13460,13450,126
|
|
20250124,122200,6998625680,13450,13440,13460,13440,342
|
|
20250124,122100,6994024770,13450,13460,13460,13440,90
|
|
20250124,122000,6992814540,13450,13470,13470,13450,3827
|
|
20250124,121900,6941325380,13470,13490,13490,13470,533
|
|
20250124,121800,6934144970,13490,13490,13490,13490,58
|
|
20250124,121700,6933362550,13480,13500,13500,13480,120
|
|
20250124,121600,6931742950,13480,13490,13490,13470,550
|
|
20250124,121500,6924331360,13500,13510,13520,13500,1101
|
|
20250124,121400,6909467060,13510,13520,13520,13510,64
|
|
20250124,121300,6908602130,13520,13470,13520,13470,106
|
|
20250124,121200,6907170150,13510,13500,13530,13460,1051
|
|
20250124,121100,6892993480,13470,13470,13470,13440,2486
|
|
20250124,121000,6859550500,13460,13490,13490,13460,3950
|
|
20250124,120900,6806342590,13490,13500,13500,13490,159
|
|
20250124,120800,6804197290,13500,13500,13500,13500,51
|
|
20250124,120700,6803508790,13510,13500,13510,13490,245
|
|
20250124,120600,6800202670,13510,13520,13520,13500,530
|
|
20250124,120500,6793040870,13530,13550,13550,13530,1385
|
|
20250124,120400,6774289200,13550,13540,13550,13540,178
|
|
20250124,120300,6771878770,13530,13530,13540,13530,1610
|
|
20250124,120200,6750093960,13530,13540,13540,13520,477
|
|
20250124,120100,6743641310,13530,13530,13530,13520,1777
|
|
20250124,120000,6719598700,13530,13500,13530,13500,1353
|
|
20250124,115900,6701321350,13500,13480,13500,13480,523
|
|
20250124,115800,6694265360,13470,13490,13490,13470,720
|
|
20250124,115700,6684566560,13490,13470,13490,13470,153
|
|
20250124,115600,6682504740,13470,13470,13480,13470,1388
|
|
20250124,115500,6663807760,13470,13470,13470,13470,233
|
|
20250124,115400,6660669250,13460,13470,13470,13460,1797
|
|
20250124,115300,6636467300,13470,13480,13480,13470,386
|
|
20250124,115200,6631264840,13480,13480,13490,13470,875
|
|
20250124,115100,6619471730,13490,13490,13490,13480,616
|
|
20250124,115000,6611163690,13500,13510,13510,13490,930
|
|
20250124,114900,6598610020,13510,13500,13510,13490,1704
|
|
20250124,114800,6575619970,13500,13500,13500,13500,13
|
|
20250124,114700,6575444470,13500,13500,13500,13490,362
|
|
20250124,114600,6570559690,13500,13500,13510,13490,584
|
|
20250124,114500,6562679450,13500,13510,13520,13500,634
|
|
20250124,114400,6554113820,13510,13530,13530,13510,994
|
|
20250124,114300,6540683360,13520,13550,13550,13520,1160
|
|
20250124,114200,6524991700,13540,13540,13550,13540,578
|
|
20250124,114100,6517164020,13550,13530,13550,13530,731
|
|
20250124,114000,6507262740,13520,13500,13520,13500,298
|
|
20250124,113900,6503236930,13510,13490,13510,13490,868
|
|
20250124,113800,6491525630,13490,13500,13510,13490,172
|
|
20250124,113700,6489203650,13500,13510,13510,13500,428
|
|
20250124,113600,6483424920,13510,13510,13510,13490,763
|
|
20250124,113500,6473124280,13530,13520,13540,13520,126
|
|
20250124,113400,6471420440,13550,13530,13550,13500,658
|
|
20250124,113300,6462527740,13540,13530,13550,13520,684
|
|
20250124,113200,6453262290,13520,13490,13520,13490,1047
|
|
20250124,113100,6439119460,13490,13520,13520,13490,3108
|
|
20250124,113000,6397149170,13520,13530,13540,13520,339
|
|
20250124,112900,6392564000,13530,13540,13540,13510,599
|
|
20250124,112800,6384463120,13520,13520,13540,13520,675
|
|
20250124,112700,6375326180,13510,13530,13540,13510,621
|
|
20250124,112600,6366936420,13500,13570,13580,13500,2213
|
|
20250124,112500,6336977990,13560,13520,13600,13520,4823
|
|
20250124,112400,6271546150,13530,13460,13530,13450,1746
|
|
20250124,112300,6247973140,13450,13460,13510,13450,3372
|
|
20250124,112200,6202572440,13460,13520,13520,13460,3257
|
|
20250124,112100,6158664400,13510,13530,13530,13480,2786
|
|
20250124,112000,6121048500,13530,13560,13570,13480,4428
|
|
20250124,111900,6061249140,13570,13520,13570,13520,2876
|
|
20250124,111800,6022263670,13540,13610,13610,13450,10273
|
|
20250124,111700,5883369750,13610,13650,13670,13610,4633
|
|
20250124,111600,5820123870,13640,13690,13690,13640,8040
|
|
20250124,111500,5710289360,13690,13730,13790,13690,9368
|
|
20250124,111400,5581572690,13730,13830,13850,13660,18967
|
|
20250124,111300,5320980990,13840,13780,13860,13750,25218
|
|
20250124,111200,4972771440,13790,13700,13850,13640,38691
|
|
20250124,111100,4441166840,13710,13660,13900,13620,67792
|
|
20250124,111000,3508040230,13680,13300,13900,13300,78133
|
|
20250124,110900,2436527230,13290,13280,13290,13280,992
|
|
20250124,110800,2423346920,13280,13280,13290,13280,42
|
|
20250124,110700,2422788960,13280,13290,13300,13280,285
|
|
20250124,110600,2419001590,13300,13300,13310,13300,481
|
|
20250124,110500,2412603280,13310,13280,13310,13270,801
|
|
20250124,110400,2401952290,13280,13280,13280,13270,105
|
|
20250124,110300,2400558100,13280,13270,13280,13260,3590
|
|
20250124,110200,2352935730,13270,13270,13270,13270,312
|
|
20250124,110100,2348795490,13270,13270,13280,13260,654
|
|
20250124,110000,2340115390,13260,13270,13270,13260,323
|
|
20250124,105900,2335831190,13270,13270,13270,13260,259
|
|
20250124,105800,2332395740,13270,13270,13270,13270,152
|
|
20250124,105700,2330378700,13270,13270,13270,13260,196
|
|
20250124,105600,2327778840,13270,13280,13280,13270,253
|
|
20250124,105500,2324421000,13270,13280,13280,13270,1349
|
|
20250124,105400,2306519170,13280,13280,13280,13280,428
|
|
20250124,105300,2300835330,13270,13280,13280,13270,1659
|
|
20250124,105200,2278805310,13280,13280,13280,13270,558
|
|
20250124,105100,2271396190,13270,13250,13270,13250,1022
|
|
20250124,105000,2257844020,13250,13240,13250,13240,153
|
|
20250124,104900,2255817250,13240,13270,13280,13240,1621
|
|
20250124,104800,2234312000,13270,13200,13270,13200,1982
|
|
20250124,104700,2208091930,13200,13190,13200,13190,844
|
|
20250124,104600,2196959520,13190,13200,13200,13180,246
|
|
20250124,104500,2193715980,13180,13200,13200,13180,3228
|
|
20250124,104400,2151138470,13200,13180,13210,13180,3937
|
|
20250124,104300,2099190090,13180,13180,13180,13180,144
|
|
20250124,104200,2097292170,13180,13180,13180,13180,90
|
|
20250124,104100,2096105970,13180,13170,13180,13170,115
|
|
20250124,104000,2094591340,13170,13190,13190,13170,365
|
|
20250124,103900,2089780940,13170,13170,13170,13170,68
|
|
20250124,103800,2088885380,13180,13190,13190,13180,1259
|
|
20250124,103700,2072288660,13190,13160,13210,13160,99
|
|
20250124,103600,2070983070,13160,13140,13210,13140,2636
|
|
20250124,103500,2036303640,13140,13140,13140,13140,429
|
|
20250124,103400,2030666580,13140,13160,13160,13140,2635
|
|
20250124,103300,1996018610,13160,13150,13160,13150,708
|
|
20250124,103200,1986704930,13150,13160,13160,13150,1276
|
|
20250124,103100,1969924770,13160,13160,13160,13150,1090
|
|
20250124,103000,1955586810,13160,13190,13190,13160,3148
|
|
20250124,102900,1914126330,13200,13180,13210,13180,1703
|
|
20250124,102800,1891661370,13180,13190,13190,13180,882
|
|
20250124,102700,1880035910,13190,13200,13200,13190,617
|
|
20250124,102600,1871896680,13200,13210,13230,13200,1271
|
|
20250124,102500,1855109760,13200,13190,13240,13190,3710
|
|
20250124,102400,1806153720,13190,13260,13260,13190,12632
|
|
20250124,102300,1639142650,13260,13270,13270,13240,3171
|
|
20250124,102200,1597114020,13270,13270,13270,13270,640
|
|
20250124,102100,1588621220,13270,13290,13290,13270,1745
|
|
20250124,102000,1565451890,13290,13320,13320,13290,1308
|
|
20250124,101900,1548046460,13320,13320,13320,13310,166
|
|
20250124,101800,1545835380,13320,13320,13330,13320,1729
|
|
20250124,101700,1522804710,13340,13310,13340,13300,662
|
|
20250124,101600,1513987410,13310,13310,13310,13310,209
|
|
20250124,101500,1511205620,13310,13300,13310,13300,85
|
|
20250124,101400,1510075100,13310,13310,13310,13310,201
|
|
20250124,101300,1507399790,13320,13280,13340,13280,2924
|
|
20250124,101200,1468519430,13280,13260,13280,13260,713
|
|
20250124,101100,1459059790,13240,13250,13260,13240,399
|
|
20250124,101000,1453771850,13240,13280,13280,13230,4014
|
|
20250124,100900,1400585540,13280,13280,13280,13270,133
|
|
20250124,100800,1398820400,13280,13290,13290,13270,1579
|
|
20250124,100700,1377860730,13290,13290,13290,13290,412
|
|
20250124,100600,1372385250,13290,13280,13290,13280,1279
|
|
20250124,100500,1355400030,13280,13280,13280,13270,993
|
|
20250124,100400,1342217160,13280,13290,13290,13270,889
|
|
20250124,100300,1330413190,13290,13320,13320,13290,2922
|
|
20250124,100200,1291540560,13320,13320,13320,13320,0
|
|
20250124,100100,1291540560,13320,13330,13340,13320,790
|
|
20250124,100000,1281011730,13340,13340,13360,13330,647
|
|
20250124,095900,1272378270,13330,13320,13330,13320,1216
|
|
20250124,095800,1256175000,13320,13300,13320,13300,220
|
|
20250124,095700,1253244820,13310,13300,13310,13300,178
|
|
20250124,095600,1250877410,13300,13290,13300,13280,151
|
|
20250124,095500,1248870730,13280,13280,13290,13280,850
|
|
20250124,095400,1237575030,13270,13270,13280,13270,181
|
|
20250124,095300,1235173020,13270,13280,13280,13270,146
|
|
20250124,095200,1233235300,13270,13270,13280,13270,119
|
|
20250124,095100,1231655130,13260,13260,13260,13260,436
|
|
20250124,095000,1225873770,13260,13280,13280,13260,476
|
|
20250124,094900,1219555990,13290,13290,13290,13280,217
|
|
20250124,094800,1216674030,13280,13280,13290,13250,2641
|
|
20250124,094700,1181626320,13280,13270,13280,13270,418
|
|
20250124,094600,1176078780,13280,13290,13290,13280,813
|
|
20250124,094500,1165281330,13290,13300,13310,13290,537
|
|
20250124,094400,1158136450,13290,13300,13300,13280,232
|
|
20250124,094300,1155053650,13290,13290,13300,13290,787
|
|
20250124,094200,1144589680,13280,13310,13310,13280,562
|
|
20250124,094100,1137118930,13310,13300,13320,13300,194
|
|
20250124,094000,1134536930,13300,13290,13300,13280,681
|
|
20250124,093900,1125485020,13290,13300,13310,13290,965
|
|
20250124,093800,1112659820,13310,13250,13310,13250,4028
|
|
20250124,093700,1059226790,13250,13260,13270,13250,1037
|
|
20250124,093600,1045481660,13260,13250,13260,13250,311
|
|
20250124,093500,1041357860,13250,13250,13250,13240,782
|
|
20250124,093400,1030996610,13240,13260,13260,13240,3410
|
|
20250124,093300,985810230,13270,13270,13270,13260,524
|
|
20250124,093200,978859610,13280,13290,13290,13270,1621
|
|
20250124,093100,957344560,13290,13260,13290,13260,1051
|
|
20250124,093000,943396960,13270,13290,13300,13260,4073
|
|
20250124,092900,889344360,13290,13320,13320,13290,2129
|
|
20250124,092800,861026730,13320,13330,13330,13310,817
|
|
20250124,092700,850142340,13330,13330,13350,13330,123
|
|
20250124,092600,848502490,13330,13320,13350,13300,1534
|
|
20250124,092500,828073690,13330,13340,13340,13320,904
|
|
20250124,092400,816022950,13340,13360,13360,13340,475
|
|
20250124,092300,809684050,13350,13360,13360,13350,293
|
|
20250124,092200,805771390,13370,13360,13370,13350,582
|
|
20250124,092100,797997830,13350,13380,13380,13350,422
|
|
20250124,092000,792356380,13380,13360,13440,13350,1931
|
|
20250124,091900,766492980,13370,13380,13390,13370,1577
|
|
20250124,091800,745394210,13360,13370,13380,13360,864
|
|
20250124,091700,733846200,13380,13390,13390,13370,826
|
|
20250124,091600,722795460,13390,13360,13400,13360,636
|
|
20250124,091500,714290110,13360,13320,13380,13310,2344
|
|
20250124,091400,683001410,13330,13370,13370,13320,889
|
|
20250124,091300,671130330,13380,13360,13380,13360,1179
|
|
20250124,091200,655362620,13360,13340,13420,13340,2311
|
|
20250124,091100,624426400,13340,13290,13340,13290,1445
|
|
20250124,091000,605181720,13290,13270,13290,13270,323
|
|
20250124,090900,600892480,13270,13270,13280,13270,1408
|
|
20250124,090800,582207810,13260,13330,13330,13260,7845
|
|
20250124,090700,477991270,13330,13330,13340,13320,2329
|
|
20250124,090600,446946640,13330,13340,13350,13330,1441
|
|
20250124,090500,427724250,13350,13320,13350,13310,1804
|
|
20250124,090400,403687990,13310,13320,13330,13300,8993
|
|
20250124,090300,283970230,13320,13350,13350,13320,5555
|
|
20250124,090200,209929950,13350,13330,13360,13330,1582
|
|
20250124,090100,188811220,13320,13410,13410,13320,5765
|
|
20250124,090000,111766520,13410,13490,13490,13360,7575
|