627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192400,8504212100,19650,19650,19650,19650,5271
|
|
20250107,192300,8504212100,19650,19650,19650,19650,0
|
|
20250107,192200,8504212100,19650,19650,19650,19650,0
|
|
20250107,192100,8504212100,19650,19650,19650,19650,0
|
|
20250107,192000,8504212100,19650,19650,19650,19650,0
|
|
20250107,191900,8504212100,19650,19650,19650,19650,0
|
|
20250107,191800,8504212100,19650,19650,19650,19650,0
|
|
20250107,191700,8504212100,19650,19650,19650,19650,0
|
|
20250107,191600,8504212100,19650,19650,19650,19650,0
|
|
20250107,191500,8504212100,19650,19650,19650,19650,0
|
|
20250107,191400,8504212100,19650,19650,19650,19650,0
|
|
20250107,191300,8504212100,19650,19650,19650,19650,0
|
|
20250107,191200,8504212100,19650,19650,19650,19650,0
|
|
20250107,191100,8504212100,19650,19650,19650,19650,0
|
|
20250107,191000,8504212100,19650,19650,19650,19650,0
|
|
20250107,190900,8504212100,19650,19650,19650,19650,0
|
|
20250107,190800,8504212100,19650,19650,19650,19650,0
|
|
20250107,190700,8504212100,19650,19650,19650,19650,0
|
|
20250107,190600,8504212100,19650,19650,19650,19650,0
|
|
20250107,190500,8504212100,19650,19650,19650,19650,0
|
|
20250107,190400,8504212100,19650,19650,19650,19650,0
|
|
20250107,190300,8504212100,19650,19650,19650,19650,0
|
|
20250107,190200,8504212100,19650,19650,19650,19650,0
|
|
20250107,190100,8504212100,19650,19650,19650,19650,0
|
|
20250107,190000,8504212100,19650,19650,19650,19650,0
|
|
20250107,185900,8504212100,19650,19650,19650,19650,0
|
|
20250107,185800,8504212100,19650,19650,19650,19650,0
|
|
20250107,185700,8504212100,19650,19650,19650,19650,0
|
|
20250107,185600,8504212100,19650,19650,19650,19650,0
|
|
20250107,185500,8504212100,19650,19650,19650,19650,0
|
|
20250107,185400,8504212100,19650,19650,19650,19650,5271
|
|
20250107,185300,8504212100,19650,19650,19650,19650,0
|
|
20250107,185200,8504212100,19650,19650,19650,19650,0
|
|
20250107,185100,8504212100,19650,19650,19650,19650,0
|
|
20250107,185000,8504212100,19650,19650,19650,19650,0
|
|
20250107,184900,8504212100,19650,19650,19650,19650,0
|
|
20250107,184800,8504212100,19650,19650,19650,19650,0
|
|
20250107,184700,8504212100,19650,19650,19650,19650,0
|
|
20250107,184600,8504212100,19650,19650,19650,19650,0
|
|
20250107,184500,8504212100,19650,19650,19650,19650,0
|
|
20250107,184400,8504212100,19650,19650,19650,19650,0
|
|
20250107,184300,8504212100,19650,19650,19650,19650,0
|
|
20250107,184200,8504212100,19650,19650,19650,19650,0
|
|
20250107,184100,8504212100,19650,19650,19650,19650,0
|
|
20250107,184000,8504212100,19650,19650,19650,19650,0
|
|
20250107,183900,8504212100,19650,19650,19650,19650,0
|
|
20250107,183800,8504212100,19650,19650,19650,19650,0
|
|
20250107,183700,8504212100,19650,19650,19650,19650,0
|
|
20250107,183600,8504212100,19650,19650,19650,19650,0
|
|
20250107,183500,8504212100,19650,19650,19650,19650,0
|
|
20250107,183400,8504212100,19650,19650,19650,19650,0
|
|
20250107,183300,8504212100,19650,19650,19650,19650,0
|
|
20250107,183200,8504212100,19650,19650,19650,19650,0
|
|
20250107,183100,8504212100,19650,19650,19650,19650,0
|
|
20250107,183000,8504212100,19650,19650,19650,19650,0
|
|
20250107,182900,8504212100,19650,19650,19650,19650,0
|
|
20250107,182800,8504212100,19650,19650,19650,19650,0
|
|
20250107,182700,8504212100,19650,19650,19650,19650,0
|
|
20250107,182600,8504212100,19650,19650,19650,19650,0
|
|
20250107,182500,8504212100,19650,19650,19650,19650,0
|
|
20250107,182400,8504212100,19650,19650,19650,19650,5271
|
|
20250107,182300,8504212100,19650,19650,19650,19650,0
|
|
20250107,182200,8504212100,19650,19650,19650,19650,0
|
|
20250107,182100,8504212100,19650,19650,19650,19650,0
|
|
20250107,182000,8504212100,19650,19650,19650,19650,0
|
|
20250107,181900,8504212100,19650,19650,19650,19650,0
|
|
20250107,181800,8504212100,19650,19650,19650,19650,0
|
|
20250107,181700,8504212100,19650,19650,19650,19650,0
|
|
20250107,181600,8504212100,19650,19650,19650,19650,0
|
|
20250107,181500,8504212100,19650,19650,19650,19650,0
|
|
20250107,181400,8504212100,19650,19650,19650,19650,0
|
|
20250107,181300,8504212100,19650,19650,19650,19650,0
|
|
20250107,181200,8504212100,19650,19650,19650,19650,0
|
|
20250107,181100,8504212100,19650,19650,19650,19650,0
|
|
20250107,181000,8504212100,19650,19650,19650,19650,0
|
|
20250107,180900,8504212100,19650,19650,19650,19650,0
|
|
20250107,180800,8504212100,19650,19650,19650,19650,0
|
|
20250107,180700,8504212100,19650,19650,19650,19650,0
|
|
20250107,180600,8504212100,19650,19650,19650,19650,0
|
|
20250107,180500,8504212100,19650,19650,19650,19650,0
|
|
20250107,180400,8504212100,19650,19650,19650,19650,0
|
|
20250107,180300,8504212100,19650,19650,19650,19650,0
|
|
20250107,180200,8504212100,19650,19650,19650,19650,0
|
|
20250107,180100,8504212100,19650,19650,19650,19650,0
|
|
20250107,180000,8504212100,19650,19650,19650,19650,0
|
|
20250107,175900,8504212100,19650,19650,19650,19650,0
|
|
20250107,175800,8504212100,19650,19650,19650,19650,0
|
|
20250107,175700,8504212100,19650,19650,19650,19650,0
|
|
20250107,175600,8504212100,19650,19650,19650,19650,0
|
|
20250107,175500,8504212100,19650,19650,19650,19650,0
|
|
20250107,175400,8504212100,19650,19650,19650,19650,5271
|
|
20250107,175300,8504212100,19650,19650,19650,19650,0
|
|
20250107,175200,8504212100,19650,19650,19650,19650,0
|
|
20250107,175100,8504212100,19650,19650,19650,19650,0
|
|
20250107,175000,8504212100,19650,19650,19650,19650,0
|
|
20250107,174900,8504212100,19650,19650,19650,19650,0
|
|
20250107,174800,8504212100,19650,19650,19650,19650,0
|
|
20250107,174700,8504212100,19650,19650,19650,19650,0
|
|
20250107,174600,8504212100,19650,19650,19650,19650,0
|
|
20250107,174500,8504212100,19650,19650,19650,19650,0
|
|
20250107,174400,8504212100,19650,19650,19650,19650,0
|
|
20250107,174300,8504212100,19650,19650,19650,19650,0
|
|
20250107,174200,8504212100,19650,19650,19650,19650,0
|
|
20250107,174100,8504212100,19650,19650,19650,19650,0
|
|
20250107,174000,8504212100,19650,19650,19650,19650,0
|
|
20250107,173900,8504212100,19650,19650,19650,19650,0
|
|
20250107,173800,8504212100,19650,19650,19650,19650,0
|
|
20250107,173700,8504212100,19650,19650,19650,19650,0
|
|
20250107,173600,8504212100,19650,19650,19650,19650,0
|
|
20250107,173500,8504212100,19650,19650,19650,19650,0
|
|
20250107,173400,8504212100,19650,19650,19650,19650,0
|
|
20250107,173300,8504212100,19650,19650,19650,19650,0
|
|
20250107,173200,8504212100,19650,19650,19650,19650,0
|
|
20250107,173100,8504212100,19650,19650,19650,19650,0
|
|
20250107,173000,8504212100,19650,19650,19650,19650,0
|
|
20250107,172900,8504212100,19650,19650,19650,19650,0
|
|
20250107,172800,8504212100,19650,19650,19650,19650,0
|
|
20250107,172700,8504212100,19650,19650,19650,19650,0
|
|
20250107,172600,8504212100,19650,19650,19650,19650,0
|
|
20250107,172500,8504212100,19650,19650,19650,19650,0
|
|
20250107,172400,8504212100,19650,19650,19650,19650,5271
|
|
20250107,172300,8504212100,19650,19650,19650,19650,0
|
|
20250107,172200,8504212100,19650,19650,19650,19650,0
|
|
20250107,172100,8504212100,19650,19650,19650,19650,0
|
|
20250107,172000,8504212100,19650,19650,19650,19650,0
|
|
20250107,171900,8504212100,19650,19650,19650,19650,0
|
|
20250107,171800,8504212100,19650,19650,19650,19650,0
|
|
20250107,171700,8504212100,19650,19650,19650,19650,0
|
|
20250107,171600,8504212100,19650,19650,19650,19650,0
|
|
20250107,171500,8504212100,19650,19650,19650,19650,0
|
|
20250107,171400,8504212100,19650,19650,19650,19650,0
|
|
20250107,171300,8504212100,19650,19650,19650,19650,0
|
|
20250107,171200,8504212100,19650,19650,19650,19650,0
|
|
20250107,171100,8504212100,19650,19650,19650,19650,0
|
|
20250107,171000,8504212100,19650,19650,19650,19650,0
|
|
20250107,170900,8504212100,19650,19650,19650,19650,0
|
|
20250107,170800,8504212100,19650,19650,19650,19650,0
|
|
20250107,170700,8504212100,19650,19650,19650,19650,0
|
|
20250107,170600,8504212100,19650,19650,19650,19650,0
|
|
20250107,170500,8504212100,19650,19650,19650,19650,0
|
|
20250107,170400,8504212100,19650,19650,19650,19650,0
|
|
20250107,170300,8504212100,19650,19650,19650,19650,0
|
|
20250107,170200,8504212100,19650,19650,19650,19650,0
|
|
20250107,170100,8504212100,19650,19650,19650,19650,0
|
|
20250107,170000,8504212100,19650,19650,19650,19650,0
|
|
20250107,165900,8504212100,19650,19650,19650,19650,0
|
|
20250107,165800,8504212100,19650,19650,19650,19650,0
|
|
20250107,165700,8504212100,19650,19650,19650,19650,0
|
|
20250107,165600,8504212100,19650,19650,19650,19650,0
|
|
20250107,165500,8504212100,19650,19650,19650,19650,0
|
|
20250107,165400,8504212100,19650,19650,19650,19650,5271
|
|
20250107,165300,8504212100,19650,19650,19650,19650,0
|
|
20250107,165200,8504212100,19650,19650,19650,19650,0
|
|
20250107,165100,8504212100,19650,19650,19650,19650,0
|
|
20250107,165000,8504212100,19650,19650,19650,19650,0
|
|
20250107,164900,8504212100,19650,19650,19650,19650,0
|
|
20250107,164800,8504212100,19650,19650,19650,19650,0
|
|
20250107,164700,8504212100,19650,19650,19650,19650,0
|
|
20250107,164600,8504212100,19650,19650,19650,19650,0
|
|
20250107,164500,8504212100,19650,19650,19650,19650,0
|
|
20250107,164400,8504212100,19650,19650,19650,19650,0
|
|
20250107,164300,8504212100,19650,19650,19650,19650,0
|
|
20250107,164200,8504212100,19650,19650,19650,19650,0
|
|
20250107,164100,8504212100,19650,19650,19650,19650,0
|
|
20250107,164000,8504212100,19650,19650,19650,19650,0
|
|
20250107,163900,8504212100,19650,19650,19650,19650,0
|
|
20250107,163800,8504212100,19650,19650,19650,19650,0
|
|
20250107,163700,8504212100,19650,19650,19650,19650,0
|
|
20250107,163600,8504212100,19650,19650,19650,19650,0
|
|
20250107,163500,8504212100,19650,19650,19650,19650,0
|
|
20250107,163400,8504212100,19650,19650,19650,19650,0
|
|
20250107,163300,8504212100,19650,19650,19650,19650,0
|
|
20250107,163200,8504212100,19650,19650,19650,19650,0
|
|
20250107,163100,8504212100,19650,19650,19650,19650,0
|
|
20250107,163000,8504212100,19650,19650,19650,19650,0
|
|
20250107,162900,8504212100,19650,19650,19650,19650,0
|
|
20250107,162800,8504212100,19650,19650,19650,19650,0
|
|
20250107,162700,8504212100,19650,19650,19650,19650,0
|
|
20250107,162600,8504212100,19650,19650,19650,19650,0
|
|
20250107,162500,8504212100,19650,19650,19650,19650,0
|
|
20250107,162400,8504212100,19650,19650,19650,19650,5271
|
|
20250107,162300,8504212100,19650,19650,19650,19650,0
|
|
20250107,162200,8504212100,19650,19650,19650,19650,0
|
|
20250107,162100,8504212100,19650,19650,19650,19650,0
|
|
20250107,162000,8504212100,19650,19650,19650,19650,0
|
|
20250107,161900,8504212100,19650,19650,19650,19650,0
|
|
20250107,161800,8504212100,19650,19650,19650,19650,0
|
|
20250107,161700,8504212100,19650,19650,19650,19650,0
|
|
20250107,161600,8504212100,19650,19650,19650,19650,0
|
|
20250107,161500,8504212100,19650,19650,19650,19650,0
|
|
20250107,161400,8504212100,19650,19650,19650,19650,0
|
|
20250107,161300,8504212100,19650,19650,19650,19650,0
|
|
20250107,161200,8504212100,19650,19650,19650,19650,0
|
|
20250107,161100,8504212100,19650,19650,19650,19650,0
|
|
20250107,161000,8504212100,19650,19650,19650,19650,0
|
|
20250107,160900,8504212100,19650,19650,19650,19650,0
|
|
20250107,160800,8504212100,19650,19650,19650,19650,0
|
|
20250107,160700,8504212100,19650,19650,19650,19650,0
|
|
20250107,160600,8504212100,19650,19650,19650,19650,0
|
|
20250107,160500,8504212100,19650,19650,19650,19650,0
|
|
20250107,160400,8504212100,19650,19650,19650,19650,0
|
|
20250107,160300,8504212100,19650,19650,19650,19650,0
|
|
20250107,160200,8504212100,19650,19650,19650,19650,0
|
|
20250107,160100,8504212100,19650,19650,19650,19650,0
|
|
20250107,160000,8504212100,19650,19650,19650,19650,0
|
|
20250107,155900,8504212100,19650,19650,19650,19650,0
|
|
20250107,155800,8504212100,19650,19650,19650,19650,0
|
|
20250107,155700,8504212100,19650,19650,19650,19650,0
|
|
20250107,155600,8504212100,19650,19650,19650,19650,0
|
|
20250107,155500,8504212100,19650,19650,19650,19650,0
|
|
20250107,155400,8504212100,19650,19650,19650,19650,5271
|
|
20250107,155300,8504212100,19650,19650,19650,19650,0
|
|
20250107,155200,8504212100,19650,19650,19650,19650,0
|
|
20250107,155100,8504212100,19650,19650,19650,19650,0
|
|
20250107,155000,8504212100,19650,19650,19650,19650,0
|
|
20250107,154900,8504212100,19650,19650,19650,19650,0
|
|
20250107,154800,8504212100,19650,19650,19650,19650,0
|
|
20250107,154700,8504212100,19650,19650,19650,19650,0
|
|
20250107,154600,8504212100,19650,19650,19650,19650,0
|
|
20250107,154500,8504212100,19650,19650,19650,19650,0
|
|
20250107,154400,8504212100,19650,19650,19650,19650,0
|
|
20250107,154300,8504212100,19650,19650,19650,19650,0
|
|
20250107,154200,8504212100,19650,19650,19650,19650,0
|
|
20250107,154100,8504212100,19650,19650,19650,19650,0
|
|
20250107,154000,8504212100,19650,19650,19650,19650,0
|
|
20250107,153900,8504212100,19650,19650,19650,19650,0
|
|
20250107,153800,8504212100,19650,19650,19650,19650,0
|
|
20250107,153700,8504212100,19650,19650,19650,19650,0
|
|
20250107,153600,8504212100,19650,19650,19650,19650,0
|
|
20250107,153500,8504212100,19650,19650,19650,19650,0
|
|
20250107,153400,8504212100,19650,19650,19650,19650,0
|
|
20250107,153300,8504212100,19650,19650,19650,19650,0
|
|
20250107,153200,8504212100,19650,19650,19650,19650,0
|
|
20250107,153100,8504212100,19650,19650,19650,19650,0
|
|
20250107,153000,8504212100,19650,19650,19650,19650,5271
|
|
20250107,152900,8400636950,19650,19650,19650,19650,0
|
|
20250107,152800,8400636950,19650,19650,19650,19650,0
|
|
20250107,152700,8400636950,19650,19650,19650,19650,0
|
|
20250107,152600,8400636950,19650,19650,19650,19650,0
|
|
20250107,152500,8400636950,19650,19650,19650,19650,0
|
|
20250107,152400,8400636950,19650,19650,19650,19650,0
|
|
20250107,152300,8400636950,19650,19650,19650,19650,0
|
|
20250107,152200,8400636950,19650,19650,19650,19650,0
|
|
20250107,152100,8400636950,19650,19650,19650,19650,0
|
|
20250107,152000,8400636950,19650,19650,19650,19650,0
|
|
20250107,151900,8400636950,19650,19550,19660,19550,950
|
|
20250107,151800,8382010180,19550,19560,19580,19540,714
|
|
20250107,151700,8368048750,19570,19570,19590,19560,367
|
|
20250107,151600,8360864720,19570,19570,19600,19560,752
|
|
20250107,151500,8346141530,19560,19600,19600,19560,2627
|
|
20250107,151400,8294709050,19600,19590,19600,19580,534
|
|
20250107,151300,8284250370,19590,19590,19600,19590,785
|
|
20250107,151200,8268871900,19580,19580,19580,19570,734
|
|
20250107,151100,8254500540,19570,19570,19580,19570,44
|
|
20250107,151000,8253639120,19570,19560,19600,19560,732
|
|
20250107,150900,8239312970,19560,19570,19570,19560,343
|
|
20250107,150800,8232601390,19570,19540,19570,19530,885
|
|
20250107,150700,8215299610,19540,19510,19540,19500,909
|
|
20250107,150600,8197550050,19510,19490,19510,19480,1094
|
|
20250107,150500,8176211190,19470,19470,19500,19470,1318
|
|
20250107,150400,8150535650,19470,19490,19500,19470,2741
|
|
20250107,150300,8097118380,19500,19500,19510,19490,2504
|
|
20250107,150200,8048284080,19510,19520,19520,19500,1365
|
|
20250107,150100,8021650200,19520,19510,19520,19510,120
|
|
20250107,150000,8019308200,19510,19500,19520,19500,646
|
|
20250107,145900,8006701490,19500,19530,19550,19500,5344
|
|
20250107,145800,7902396220,19520,19550,19550,19520,407
|
|
20250107,145700,7894443240,19550,19530,19550,19510,883
|
|
20250107,145600,7877192840,19520,19520,19530,19520,503
|
|
20250107,145500,7867373250,19520,19530,19540,19520,2819
|
|
20250107,145400,7812334210,19530,19550,19560,19530,459
|
|
20250107,145300,7803362340,19550,19550,19560,19550,403
|
|
20250107,145200,7795480920,19550,19600,19600,19550,1447
|
|
20250107,145100,7767152110,19590,19610,19620,19590,1433
|
|
20250107,145000,7739061930,19610,19620,19630,19610,1612
|
|
20250107,144900,7707442050,19630,19630,19630,19620,151
|
|
20250107,144800,7704479110,19630,19630,19630,19630,522
|
|
20250107,144700,7694232250,19640,19650,19650,19640,72
|
|
20250107,144600,7692817930,19640,19640,19650,19640,587
|
|
20250107,144500,7681286460,19640,19640,19650,19620,889
|
|
20250107,144400,7663832300,19650,19670,19670,19650,551
|
|
20250107,144300,7652999570,19670,19680,19680,19660,407
|
|
20250107,144200,7644993910,19680,19700,19700,19670,310
|
|
20250107,144100,7638893870,19670,19690,19710,19670,638
|
|
20250107,144000,7626333430,19710,19690,19710,19680,824
|
|
20250107,143900,7610110480,19690,19690,19690,19680,124
|
|
20250107,143800,7607669020,19690,19710,19710,19690,214
|
|
20250107,143700,7603453260,19710,19700,19720,19700,458
|
|
20250107,143600,7594425290,19700,19680,19700,19680,232
|
|
20250107,143500,7589854930,19680,19690,19700,19680,675
|
|
20250107,143400,7576564030,19690,19680,19690,19680,418
|
|
20250107,143300,7568334810,19690,19690,19700,19690,94
|
|
20250107,143200,7566483600,19690,19690,19700,19690,994
|
|
20250107,143100,7546908240,19690,19680,19690,19680,115
|
|
20250107,143000,7544644260,19680,19690,19690,19670,340
|
|
20250107,142900,7537953380,19690,19680,19690,19680,592
|
|
20250107,142800,7526300300,19680,19690,19690,19670,36
|
|
20250107,142700,7525591820,19700,19680,19700,19670,500
|
|
20250107,142600,7515746530,19700,19670,19700,19670,446
|
|
20250107,142500,7506967210,19680,19640,19680,19640,705
|
|
20250107,142400,7493105180,19630,19640,19650,19630,137
|
|
20250107,142300,7490414220,19640,19650,19650,19630,234
|
|
20250107,142200,7485816560,19660,19640,19660,19630,372
|
|
20250107,142100,7478505810,19640,19660,19660,19640,233
|
|
20250107,142000,7473927030,19660,19640,19660,19630,683
|
|
20250107,141900,7460511280,19630,19630,19640,19630,128
|
|
20250107,141800,7457998330,19630,19630,19640,19630,299
|
|
20250107,141700,7452128600,19640,19620,19640,19620,184
|
|
20250107,141600,7448517190,19620,19620,19630,19620,125
|
|
20250107,141500,7446064590,19620,19660,19660,19620,701
|
|
20250107,141400,7432298180,19660,19660,19660,19660,39
|
|
20250107,141300,7431531440,19650,19660,19680,19640,1408
|
|
20250107,141200,7403849260,19660,19670,19690,19660,84
|
|
20250107,141100,7402196550,19690,19700,19700,19690,276
|
|
20250107,141000,7396761830,19660,19670,19700,19660,60
|
|
20250107,140900,7395580830,19660,19660,19670,19660,165
|
|
20250107,140800,7392335300,19670,19660,19670,19660,176
|
|
20250107,140700,7388874850,19650,19660,19660,19630,95
|
|
20250107,140600,7387007690,19660,19700,19700,19640,1245
|
|
20250107,140500,7362518290,19690,19720,19720,19690,1742
|
|
20250107,140400,7328195640,19720,19730,19740,19720,437
|
|
20250107,140300,7319571070,19740,19730,19740,19730,40
|
|
20250107,140200,7318781550,19730,19720,19730,19720,174
|
|
20250107,140100,7315348620,19730,19730,19740,19700,296
|
|
20250107,140000,7309506120,19710,19740,19740,19710,595
|
|
20250107,135900,7297772240,19740,19750,19750,19710,179
|
|
20250107,135800,7294238990,19710,19760,19760,19710,52
|
|
20250107,135700,7293213510,19770,19780,19780,19710,324
|
|
20250107,135600,7286806230,19710,19770,19780,19710,279
|
|
20250107,135500,7281290320,19770,19760,19770,19760,213
|
|
20250107,135400,7277081100,19760,19760,19770,19760,187
|
|
20250107,135300,7273385220,19710,19750,19780,19710,153
|
|
20250107,135200,7270361750,19780,19730,19780,19730,969
|
|
20250107,135100,7251211770,19730,19770,19770,19730,33
|
|
20250107,135000,7250559440,19780,19770,19780,19710,559
|
|
20250107,134900,7239528850,19780,19780,19780,19740,904
|
|
20250107,134800,7221651880,19760,19760,19770,19760,192
|
|
20250107,134700,7217856550,19760,19730,19760,19730,1217
|
|
20250107,134600,7193827940,19730,19730,19740,19730,163
|
|
20250107,134500,7190611500,19730,19720,19730,19720,303
|
|
20250107,134400,7184633530,19720,19750,19750,19710,755
|
|
20250107,134300,7169735730,19730,19740,19750,19730,345
|
|
20250107,134200,7162925510,19730,19710,19730,19710,545
|
|
20250107,134100,7152177900,19710,19710,19710,19710,80
|
|
20250107,134000,7150601100,19720,19720,19730,19720,347
|
|
20250107,133900,7143755790,19720,19710,19720,19700,330
|
|
20250107,133800,7137249730,19700,19690,19720,19690,919
|
|
20250107,133700,7119144620,19690,19720,19720,19680,914
|
|
20250107,133600,7101140940,19730,19730,19740,19720,292
|
|
20250107,133500,7095379740,19730,19710,19730,19700,319
|
|
20250107,133400,7089088270,19710,19750,19750,19710,145
|
|
20250107,133300,7086225480,19690,19650,19750,19650,911
|
|
20250107,133200,7068282370,19640,19660,19660,19640,336
|
|
20250107,133100,7061677210,19640,19650,19660,19640,481
|
|
20250107,133000,7052227220,19660,19640,19660,19640,171
|
|
20250107,132900,7048867050,19650,19660,19660,19650,506
|
|
20250107,132800,7038923860,19660,19650,19660,19640,454
|
|
20250107,132700,7030005620,19640,19680,19690,19640,550
|
|
20250107,132600,7019186280,19690,19680,19690,19680,286
|
|
20250107,132500,7013557440,19670,19710,19710,19670,630
|
|
20250107,132400,7001157200,19700,19700,19710,19700,297
|
|
20250107,132300,6995305800,19700,19680,19700,19680,181
|
|
20250107,132200,6991740720,19680,19620,19680,19620,652
|
|
20250107,132100,6978933980,19630,19610,19630,19600,233
|
|
20250107,132000,6974364060,19610,19600,19610,19600,117
|
|
20250107,131900,6972070040,19600,19590,19610,19590,338
|
|
20250107,131800,6965444240,19580,19600,19600,19580,194
|
|
20250107,131700,6961644500,19640,19600,19640,19600,112
|
|
20250107,131600,6959447210,19600,19640,19650,19600,205
|
|
20250107,131500,6955420470,19650,19590,19650,19590,510
|
|
20250107,131400,6945415070,19630,19590,19630,19590,383
|
|
20250107,131300,6937903100,19590,19590,19640,19590,729
|
|
20250107,131200,6923610630,19590,19600,19600,19590,259
|
|
20250107,131100,6918536540,19570,19570,19580,19570,245
|
|
20250107,131000,6913741410,19610,19610,19610,19570,207
|
|
20250107,130900,6909683080,19610,19590,19610,19580,851
|
|
20250107,130800,6893012280,19590,19590,19620,19590,127
|
|
20250107,130700,6890524320,19630,19630,19630,19630,59
|
|
20250107,130600,6889366150,19580,19640,19640,19580,251
|
|
20250107,130500,6884439750,19630,19590,19630,19570,407
|
|
20250107,130400,6876459100,19570,19670,19670,19570,1313
|
|
20250107,130300,6850724870,19670,19620,19670,19610,586
|
|
20250107,130200,6839218030,19650,19660,19660,19620,430
|
|
20250107,130100,6830768550,19660,19680,19680,19650,61
|
|
20250107,130000,6829569280,19690,19740,19740,19660,124
|
|
20250107,125900,6827128410,19690,19750,19750,19680,447
|
|
20250107,125800,6818329080,19690,19700,19700,19690,250
|
|
20250107,125700,6813406570,19700,19710,19780,19700,574
|
|
20250107,125600,6802089660,19720,19780,19780,19720,321
|
|
20250107,125500,6795745330,19780,19700,19780,19700,46
|
|
20250107,125400,6794838880,19710,19780,19790,19710,567
|
|
20250107,125300,6783647210,19780,19780,19790,19780,367
|
|
20250107,125200,6776387630,19790,19770,19790,19760,751
|
|
20250107,125100,6761536080,19770,19800,19800,19760,132
|
|
20250107,125000,6758925270,19780,19800,19800,19780,243
|
|
20250107,124900,6754116090,19800,19810,19810,19800,44
|
|
20250107,124800,6753244550,19760,19800,19810,19760,238
|
|
20250107,124700,6748530430,19810,19750,19810,19730,346
|
|
20250107,124600,6741695600,19800,19730,19800,19730,1361
|
|
20250107,124500,6714788390,19710,19700,19710,19700,206
|
|
20250107,124400,6710728140,19710,19740,19740,19710,287
|
|
20250107,124300,6705067510,19710,19710,19710,19710,35
|
|
20250107,124200,6704377660,19730,19680,19730,19680,1272
|
|
20250107,124100,6679317530,19680,19650,19690,19600,269
|
|
20250107,124000,6674035270,19650,19700,19700,19650,1295
|
|
20250107,123900,6648544840,19670,19700,19710,19670,361
|
|
20250107,123800,6641433030,19700,19720,19720,19700,1044
|
|
20250107,123700,6620846120,19710,19650,19710,19650,1803
|
|
20250107,123600,6585316450,19700,19590,19700,19590,2684
|
|
20250107,123500,6532528940,19570,19550,19600,19550,896
|
|
20250107,123400,6514986400,19550,19540,19570,19540,246
|
|
20250107,123300,6510177480,19570,19540,19570,19530,1467
|
|
20250107,123200,6481490600,19560,19530,19560,19530,681
|
|
20250107,123100,6468182210,19530,19570,19570,19530,1047
|
|
20250107,123000,6447718130,19570,19550,19570,19550,104
|
|
20250107,122900,6445683180,19550,19540,19580,19540,1055
|
|
20250107,122800,6425064170,19580,19560,19590,19550,632
|
|
20250107,122700,6412706500,19590,19580,19600,19550,826
|
|
20250107,122600,6396530480,19580,19540,19580,19540,513
|
|
20250107,122500,6386495950,19540,19520,19580,19510,851
|
|
20250107,122400,6369874200,19520,19590,19590,19520,6046
|
|
20250107,122300,6251763070,19580,19600,19600,19580,360
|
|
20250107,122200,6244712460,19590,19600,19600,19590,642
|
|
20250107,122100,6232132640,19610,19620,19620,19600,501
|
|
20250107,122000,6222309110,19630,19650,19650,19610,463
|
|
20250107,121900,6213222190,19620,19700,19700,19620,9819
|
|
20250107,121800,6019945610,19700,19720,19730,19700,2059
|
|
20250107,121700,5979376510,19730,19720,19730,19710,234
|
|
20250107,121600,5974761860,19740,19710,19740,19710,209
|
|
20250107,121500,5970641480,19710,19740,19740,19710,1468
|
|
20250107,121400,5941694610,19730,19760,19780,19730,1713
|
|
20250107,121300,5907875530,19760,19760,19760,19760,88
|
|
20250107,121200,5906136650,19760,19740,19760,19730,630
|
|
20250107,121100,5893696070,19740,19760,19760,19740,502
|
|
20250107,121000,5883782600,19760,19770,19770,19760,40
|
|
20250107,120900,5882992190,19780,19750,19780,19750,446
|
|
20250107,120800,5874177510,19740,19760,19760,19740,64
|
|
20250107,120700,5872914110,19760,19750,19760,19750,147
|
|
20250107,120600,5870010220,19740,19740,19750,19740,282
|
|
20250107,120500,5864443260,19740,19750,19750,19730,392
|
|
20250107,120400,5856705150,19750,19760,19770,19750,261
|
|
20250107,120300,5851549490,19750,19770,19770,19750,333
|
|
20250107,120200,5844966560,19780,19770,19780,19770,81
|
|
20250107,120100,5843364840,19770,19770,19790,19770,236
|
|
20250107,120000,5838698350,19770,19780,19790,19770,256
|
|
20250107,115900,5833634340,19790,19780,19790,19780,143
|
|
20250107,115800,5830805180,19790,19790,19790,19790,6
|
|
20250107,115700,5830686440,19790,19770,19810,19770,283
|
|
20250107,115600,5825088170,19770,19750,19770,19740,538
|
|
20250107,115500,5814463270,19750,19750,19760,19740,671
|
|
20250107,115400,5801214710,19750,19760,19760,19740,348
|
|
20250107,115300,5794341060,19760,19750,19760,19750,119
|
|
20250107,115200,5791990060,19760,19760,19760,19750,339
|
|
20250107,115100,5785294030,19770,19770,19820,19770,250
|
|
20250107,115000,5780350170,19800,19810,19820,19800,324
|
|
20250107,114900,5773933370,19810,19820,19820,19810,182
|
|
20250107,114800,5770327300,19810,19820,19820,19800,276
|
|
20250107,114700,5764860220,19800,19820,19820,19800,111
|
|
20250107,114600,5762661260,19820,19750,19820,19750,396
|
|
20250107,114500,5754817990,19790,19790,19790,19760,877
|
|
20250107,114400,5737479570,19790,19790,19800,19790,268
|
|
20250107,114300,5732175570,19800,19800,19800,19790,147
|
|
20250107,114200,5729265480,19790,19790,19790,19790,162
|
|
20250107,114100,5726059500,19780,19800,19810,19780,651
|
|
20250107,114000,5713175900,19800,19790,19800,19790,311
|
|
20250107,113900,5707019360,19800,19800,19800,19800,600
|
|
20250107,113800,5695139360,19790,19800,19800,19790,1890
|
|
20250107,113700,5657736040,19800,19810,19830,19800,545
|
|
20250107,113600,5646943330,19800,19810,19830,19800,251
|
|
20250107,113500,5641971830,19800,19830,19830,19790,1412
|
|
20250107,113400,5614008090,19820,19880,19880,19820,958
|
|
20250107,113300,5594984550,19910,19920,19940,19880,1959
|
|
20250107,113200,5556001130,19920,19940,19940,19920,441
|
|
20250107,113100,5547212360,19930,19970,19970,19930,750
|
|
20250107,113000,5532251600,19970,19960,19970,19960,186
|
|
20250107,112900,5528538710,19950,19960,19960,19950,415
|
|
20250107,112800,5520259140,19960,19980,19980,19960,101
|
|
20250107,112700,5518242380,19960,19970,19980,19960,156
|
|
20250107,112600,5515127630,19980,19960,19980,19950,83
|
|
20250107,112500,5513470630,19950,19960,19980,19950,78
|
|
20250107,112400,5511913830,19960,19990,19990,19940,3072
|
|
20250107,112300,5450598440,20000,19990,20000,19980,91
|
|
20250107,112200,5448778760,19990,20000,20050,19990,221
|
|
20250107,112100,5444357970,20000,19990,20000,19990,56
|
|
20250107,112000,5443238310,19990,20000,20000,19990,151
|
|
20250107,111900,5440218380,19990,19980,20000,19970,471
|
|
20250107,111800,5430805070,19980,19980,19990,19980,309
|
|
20250107,111700,5424630920,19970,19970,19980,19970,230
|
|
20250107,111600,5420035570,19970,19970,19980,19970,84
|
|
20250107,111500,5418357370,19970,19970,19970,19970,55
|
|
20250107,111400,5417259020,19970,19970,19980,19970,210
|
|
20250107,111300,5413064520,19980,19970,19980,19970,254
|
|
20250107,111200,5407991320,19970,19970,19990,19960,314
|
|
20250107,111100,5401720480,19970,19970,19990,19970,29
|
|
20250107,111000,5401140830,19960,20050,20050,19960,1315
|
|
20250107,110900,5374855040,20050,20000,20050,20000,54
|
|
20250107,110800,5373773190,20000,20050,20050,20000,61
|
|
20250107,110700,5372550540,20000,20050,20050,20000,109
|
|
20250107,110600,5370368340,20050,20050,20100,20050,475
|
|
20250107,110500,5360842840,20050,20050,20100,20050,501
|
|
20250107,110400,5350785290,20050,20100,20150,20050,445
|
|
20250107,110300,5341852440,20100,20100,20150,20050,566
|
|
20250107,110200,5330475190,20050,20050,20050,20050,1130
|
|
20250107,110100,5307818690,20050,20000,20050,20000,165
|
|
20250107,110000,5304512490,19990,20100,20100,19990,138
|
|
20250107,105900,5301742290,20100,20000,20100,20000,660
|
|
20250107,105800,5288492840,20050,20000,20100,20000,299
|
|
20250107,105700,5282497840,20000,20050,20100,20000,60
|
|
20250107,105600,5281296290,20050,20000,20050,19980,491
|
|
20250107,105500,5271463860,20050,20100,20100,19970,411
|
|
20250107,105400,5263237770,20050,20050,20050,19970,771
|
|
20250107,105300,5247815030,20100,20000,20100,20000,1050
|
|
20250107,105200,5226775580,19990,19970,19990,19960,336
|
|
20250107,105100,5220062930,19960,19930,19960,19930,931
|
|
20250107,105000,5201484910,19920,19930,19960,19920,699
|
|
20250107,104900,5187539780,19970,19910,19970,19910,319
|
|
20250107,104800,5181183870,19980,19980,19980,19980,26
|
|
20250107,104700,5180664390,19910,19880,19910,19880,833
|
|
20250107,104600,5164092530,19880,19910,19910,19880,915
|
|
20250107,104500,5145884840,19930,19950,19950,19930,528
|
|
20250107,104400,5135357630,19990,19950,19990,19950,251
|
|
20250107,104300,5130349140,19950,19930,20000,19930,267
|
|
20250107,104200,5125022600,19910,19990,19990,19910,740
|
|
20250107,104100,5110250240,20050,19980,20050,19980,201
|
|
20250107,104000,5106231990,19980,20000,20050,19980,300
|
|
20250107,103900,5100230330,19970,19970,19970,19920,1253
|
|
20250107,103800,5075243850,20050,20000,20050,19970,1426
|
|
20250107,103700,5046727730,20050,20050,20050,20000,1112
|
|
20250107,103600,5024482730,20050,20050,20050,20000,172
|
|
20250107,103500,5021034680,20000,20100,20100,20000,645
|
|
20250107,103400,5008104630,20100,20100,20100,20100,50
|
|
20250107,103300,5007099630,20100,20100,20150,20100,383
|
|
20250107,103200,4999384880,20150,20050,20150,20050,580
|
|
20250107,103100,4987751580,20050,20100,20200,20050,889
|
|
20250107,103000,4969911580,20100,20150,20250,20100,635
|
|
20250107,102900,4957102880,20150,20150,20200,20100,868
|
|
20250107,102800,4939631530,20150,20200,20250,20150,724
|
|
20250107,102700,4925000680,20200,20250,20250,20150,310
|
|
20250107,102600,4918731130,20150,20200,20250,20150,2023
|
|
20250107,102500,4877850530,20250,20250,20250,20250,313
|
|
20250107,102400,4871512280,20200,20250,20300,20200,2985
|
|
20250107,102300,4811059980,20200,20150,20250,20150,4467
|
|
20250107,102200,4720792530,20150,20200,20200,20150,426
|
|
20250107,102100,4712191980,20200,20150,20200,20150,359
|
|
20250107,102000,4704945080,20150,20150,20200,20150,695
|
|
20250107,101900,4690931130,20100,20050,20200,20050,866
|
|
20250107,101800,4673486130,20050,20150,20150,20050,390
|
|
20250107,101700,4665634480,20050,20150,20150,20050,581
|
|
20250107,101600,4653942680,20100,20100,20150,20050,700
|
|
20250107,101500,4639873330,20150,20150,20200,20050,1625
|
|
20250107,101400,4607206430,20150,20200,20200,20150,884
|
|
20250107,101300,4589388330,20200,20150,20200,20150,313
|
|
20250107,101200,4583072980,20150,20150,20200,20100,748
|
|
20250107,101100,4567999980,20150,20150,20200,20150,452
|
|
20250107,101000,4558883730,20150,20200,20250,20150,1578
|
|
20250107,100900,4527002230,20100,20150,20200,20100,289
|
|
20250107,100800,4521178280,20150,20150,20200,20150,383
|
|
20250107,100700,4513449730,20200,20150,20200,20150,1975
|
|
20250107,100600,4473605630,20200,20200,20250,20150,3261
|
|
20250107,100500,4407780780,20200,20250,20250,20150,2936
|
|
20250107,100400,4348421680,20250,20250,20300,20200,911
|
|
20250107,100300,4329970030,20300,20200,20350,20200,2312
|
|
20250107,100200,4283064180,20250,20250,20300,20200,2271
|
|
20250107,100100,4237098930,20250,20250,20300,20200,4342
|
|
20250107,100000,4149157680,20250,20100,20300,20100,1900
|
|
20250107,095900,4110673580,20150,20200,20200,20150,2370
|
|
20250107,095800,4062814680,20200,20200,20200,20150,943
|
|
20250107,095700,4043776830,20200,20150,20250,20150,2253
|
|
20250107,095600,3998288580,20200,20050,20250,20050,4379
|
|
20250107,095500,3910084380,20050,20100,20100,20050,1441
|
|
20250107,095400,3881157730,20050,20150,20150,20050,702
|
|
20250107,095300,3867046430,20100,20150,20200,20050,1362
|
|
20250107,095200,3839666330,20100,20050,20200,19980,1799
|
|
20250107,095100,3803498650,20050,19990,20050,19960,186
|
|
20250107,095000,3799779280,19940,19920,20000,19920,2104
|
|
20250107,094900,3757790800,19920,19900,19930,19890,365
|
|
20250107,094800,3750519930,19900,19820,19900,19800,468
|
|
20250107,094700,3741231900,19790,19800,19860,19790,1372
|
|
20250107,094600,3714032140,19790,19780,19800,19780,1115
|
|
20250107,094500,3691965980,19780,19750,19780,19720,766
|
|
20250107,094400,3676851830,19740,19770,19800,19740,385
|
|
20250107,094300,3669241180,19790,19770,19790,19760,1056
|
|
20250107,094200,3648354970,19780,19780,19780,19710,171
|
|
20250107,094100,3644980210,19710,19640,19790,19630,490
|
|
20250107,094000,3635335510,19650,19630,19650,19630,474
|
|
20250107,093900,3626025510,19620,19550,19620,19540,601
|
|
20250107,093800,3614262200,19540,19590,19590,19540,500
|
|
20250107,093700,3604486580,19590,19550,19620,19540,183
|
|
20250107,093600,3600908770,19590,19570,19590,19540,301
|
|
20250107,093500,3595017480,19550,19530,19550,19510,3695
|
|
20250107,093400,3522858980,19530,19550,19550,19530,2496
|
|
20250107,093300,3474087170,19550,19580,19590,19540,3181
|
|
20250107,093200,3411863120,19580,19630,19630,19560,6051
|
|
20250107,093100,3293285760,19610,19620,19650,19610,1202
|
|
20250107,093000,3269705520,19610,19680,19680,19610,1696
|
|
20250107,092900,3236400000,19680,19710,19710,19670,359
|
|
20250107,092800,3229332520,19720,19660,19720,19660,843
|
|
20250107,092700,3212733570,19660,19680,19680,19660,378
|
|
20250107,092600,3205298190,19690,19680,19690,19660,404
|
|
20250107,092500,3197344450,19680,19670,19690,19640,291
|
|
20250107,092400,3191622780,19690,19610,19700,19610,1064
|
|
20250107,092300,3170721930,19610,19670,19680,19610,3007
|
|
20250107,092200,3111664490,19660,19660,19680,19660,743
|
|
20250107,092100,3097049340,19660,19750,19760,19650,5039
|
|
20250107,092000,2997739300,19740,19740,19800,19730,1682
|
|
20250107,091900,2964506180,19740,19640,19760,19550,6810
|
|
20250107,091800,2830672980,19640,19610,19680,19560,2500
|
|
20250107,091700,2781690610,19620,19730,19740,19620,2553
|
|
20250107,091600,2731487160,19690,19620,19710,19560,6038
|
|
20250107,091500,2612992350,19700,19860,19880,19610,4123
|
|
20250107,091400,2531650650,19870,19770,19880,19750,3599
|
|
20250107,091300,2460382490,19780,19930,19940,19780,8806
|
|
20250107,091200,2285298880,19940,20150,20150,19940,4648
|
|
20250107,091100,2192254230,20050,20050,20100,19930,1373
|
|
20250107,091000,2164734720,20050,19990,20050,19930,7502
|
|
20250107,090900,2014969670,19990,20000,20150,19990,5209
|
|
20250107,090800,1910706200,20000,20100,20150,20000,5827
|
|
20250107,090700,1793754200,20100,20150,20250,20100,3120
|
|
20250107,090600,1730874750,20200,20200,20250,20100,4544
|
|
20250107,090500,1639187700,20200,20200,20250,20150,4339
|
|
20250107,090400,1551569300,20150,20250,20300,20150,2088
|
|
20250107,090300,1509316600,20250,20350,20350,20100,7404
|
|
20250107,090200,1359578000,20350,20350,20500,20300,6245
|
|
20250107,090100,1232313800,20350,20650,20650,20250,17927
|
|
20250107,090000,866029050,20600,20500,20650,20250,42264
|