627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192400,8199985700,20650,20650,20650,20650,5855
|
|
20250108,192300,8199985700,20650,20650,20650,20650,0
|
|
20250108,192200,8199985700,20650,20650,20650,20650,0
|
|
20250108,192100,8199985700,20650,20650,20650,20650,0
|
|
20250108,192000,8199985700,20650,20650,20650,20650,0
|
|
20250108,191900,8199985700,20650,20650,20650,20650,0
|
|
20250108,191800,8199985700,20650,20650,20650,20650,0
|
|
20250108,191700,8199985700,20650,20650,20650,20650,0
|
|
20250108,191600,8199985700,20650,20650,20650,20650,0
|
|
20250108,191500,8199985700,20650,20650,20650,20650,0
|
|
20250108,191400,8199985700,20650,20650,20650,20650,0
|
|
20250108,191300,8199985700,20650,20650,20650,20650,0
|
|
20250108,191200,8199985700,20650,20650,20650,20650,0
|
|
20250108,191100,8199985700,20650,20650,20650,20650,0
|
|
20250108,191000,8199985700,20650,20650,20650,20650,0
|
|
20250108,190900,8199985700,20650,20650,20650,20650,0
|
|
20250108,190800,8199985700,20650,20650,20650,20650,0
|
|
20250108,190700,8199985700,20650,20650,20650,20650,0
|
|
20250108,190600,8199985700,20650,20650,20650,20650,0
|
|
20250108,190500,8199985700,20650,20650,20650,20650,0
|
|
20250108,190400,8199985700,20650,20650,20650,20650,0
|
|
20250108,190300,8199985700,20650,20650,20650,20650,0
|
|
20250108,190200,8199985700,20650,20650,20650,20650,0
|
|
20250108,190100,8199985700,20650,20650,20650,20650,0
|
|
20250108,190000,8199985700,20650,20650,20650,20650,0
|
|
20250108,185900,8199985700,20650,20650,20650,20650,0
|
|
20250108,185800,8199985700,20650,20650,20650,20650,0
|
|
20250108,185700,8199985700,20650,20650,20650,20650,0
|
|
20250108,185600,8199985700,20650,20650,20650,20650,0
|
|
20250108,185500,8199985700,20650,20650,20650,20650,0
|
|
20250108,185400,8199985700,20650,20650,20650,20650,5855
|
|
20250108,185300,8199985700,20650,20650,20650,20650,0
|
|
20250108,185200,8199985700,20650,20650,20650,20650,0
|
|
20250108,185100,8199985700,20650,20650,20650,20650,0
|
|
20250108,185000,8199985700,20650,20650,20650,20650,0
|
|
20250108,184900,8199985700,20650,20650,20650,20650,0
|
|
20250108,184800,8199985700,20650,20650,20650,20650,0
|
|
20250108,184700,8199985700,20650,20650,20650,20650,0
|
|
20250108,184600,8199985700,20650,20650,20650,20650,0
|
|
20250108,184500,8199985700,20650,20650,20650,20650,0
|
|
20250108,184400,8199985700,20650,20650,20650,20650,0
|
|
20250108,184300,8199985700,20650,20650,20650,20650,0
|
|
20250108,184200,8199985700,20650,20650,20650,20650,0
|
|
20250108,184100,8199985700,20650,20650,20650,20650,0
|
|
20250108,184000,8199985700,20650,20650,20650,20650,0
|
|
20250108,183900,8199985700,20650,20650,20650,20650,0
|
|
20250108,183800,8199985700,20650,20650,20650,20650,0
|
|
20250108,183700,8199985700,20650,20650,20650,20650,0
|
|
20250108,183600,8199985700,20650,20650,20650,20650,0
|
|
20250108,183500,8199985700,20650,20650,20650,20650,0
|
|
20250108,183400,8199985700,20650,20650,20650,20650,0
|
|
20250108,183300,8199985700,20650,20650,20650,20650,0
|
|
20250108,183200,8199985700,20650,20650,20650,20650,0
|
|
20250108,183100,8199985700,20650,20650,20650,20650,0
|
|
20250108,183000,8199985700,20650,20650,20650,20650,0
|
|
20250108,182900,8199985700,20650,20650,20650,20650,0
|
|
20250108,182800,8199985700,20650,20650,20650,20650,0
|
|
20250108,182700,8199985700,20650,20650,20650,20650,0
|
|
20250108,182600,8199985700,20650,20650,20650,20650,0
|
|
20250108,182500,8199985700,20650,20650,20650,20650,0
|
|
20250108,182400,8199985700,20650,20650,20650,20650,5855
|
|
20250108,182300,8199985700,20650,20650,20650,20650,0
|
|
20250108,182200,8199985700,20650,20650,20650,20650,0
|
|
20250108,182100,8199985700,20650,20650,20650,20650,0
|
|
20250108,182000,8199985700,20650,20650,20650,20650,0
|
|
20250108,181900,8199985700,20650,20650,20650,20650,0
|
|
20250108,181800,8199985700,20650,20650,20650,20650,0
|
|
20250108,181700,8199985700,20650,20650,20650,20650,0
|
|
20250108,181600,8199985700,20650,20650,20650,20650,0
|
|
20250108,181500,8199985700,20650,20650,20650,20650,0
|
|
20250108,181400,8199985700,20650,20650,20650,20650,0
|
|
20250108,181300,8199985700,20650,20650,20650,20650,0
|
|
20250108,181200,8199985700,20650,20650,20650,20650,0
|
|
20250108,181100,8199985700,20650,20650,20650,20650,0
|
|
20250108,181000,8199985700,20650,20650,20650,20650,0
|
|
20250108,180900,8199985700,20650,20650,20650,20650,0
|
|
20250108,180800,8199985700,20650,20650,20650,20650,0
|
|
20250108,180700,8199985700,20650,20650,20650,20650,0
|
|
20250108,180600,8199985700,20650,20650,20650,20650,0
|
|
20250108,180500,8199985700,20650,20650,20650,20650,0
|
|
20250108,180400,8199985700,20650,20650,20650,20650,0
|
|
20250108,180300,8199985700,20650,20650,20650,20650,0
|
|
20250108,180200,8199985700,20650,20650,20650,20650,0
|
|
20250108,180100,8199985700,20650,20650,20650,20650,0
|
|
20250108,180000,8199985700,20650,20650,20650,20650,0
|
|
20250108,175900,8199985700,20650,20650,20650,20650,0
|
|
20250108,175800,8199985700,20650,20650,20650,20650,0
|
|
20250108,175700,8199985700,20650,20650,20650,20650,0
|
|
20250108,175600,8199985700,20650,20650,20650,20650,0
|
|
20250108,175500,8199985700,20650,20650,20650,20650,0
|
|
20250108,175400,8199985700,20650,20650,20650,20650,5855
|
|
20250108,175300,8199985700,20650,20650,20650,20650,0
|
|
20250108,175200,8199985700,20650,20650,20650,20650,0
|
|
20250108,175100,8199985700,20650,20650,20650,20650,0
|
|
20250108,175000,8199985700,20650,20650,20650,20650,0
|
|
20250108,174900,8199985700,20650,20650,20650,20650,0
|
|
20250108,174800,8199985700,20650,20650,20650,20650,0
|
|
20250108,174700,8199985700,20650,20650,20650,20650,0
|
|
20250108,174600,8199985700,20650,20650,20650,20650,0
|
|
20250108,174500,8199985700,20650,20650,20650,20650,0
|
|
20250108,174400,8199985700,20650,20650,20650,20650,0
|
|
20250108,174300,8199985700,20650,20650,20650,20650,0
|
|
20250108,174200,8199985700,20650,20650,20650,20650,0
|
|
20250108,174100,8199985700,20650,20650,20650,20650,0
|
|
20250108,174000,8199985700,20650,20650,20650,20650,0
|
|
20250108,173900,8199985700,20650,20650,20650,20650,0
|
|
20250108,173800,8199985700,20650,20650,20650,20650,0
|
|
20250108,173700,8199985700,20650,20650,20650,20650,0
|
|
20250108,173600,8199985700,20650,20650,20650,20650,0
|
|
20250108,173500,8199985700,20650,20650,20650,20650,0
|
|
20250108,173400,8199985700,20650,20650,20650,20650,0
|
|
20250108,173300,8199985700,20650,20650,20650,20650,0
|
|
20250108,173200,8199985700,20650,20650,20650,20650,0
|
|
20250108,173100,8199985700,20650,20650,20650,20650,0
|
|
20250108,173000,8199985700,20650,20650,20650,20650,0
|
|
20250108,172900,8199985700,20650,20650,20650,20650,0
|
|
20250108,172800,8199985700,20650,20650,20650,20650,0
|
|
20250108,172700,8199985700,20650,20650,20650,20650,0
|
|
20250108,172600,8199985700,20650,20650,20650,20650,0
|
|
20250108,172500,8199985700,20650,20650,20650,20650,0
|
|
20250108,172400,8199985700,20650,20650,20650,20650,5855
|
|
20250108,172300,8199985700,20650,20650,20650,20650,0
|
|
20250108,172200,8199985700,20650,20650,20650,20650,0
|
|
20250108,172100,8199985700,20650,20650,20650,20650,0
|
|
20250108,172000,8199985700,20650,20650,20650,20650,0
|
|
20250108,171900,8199985700,20650,20650,20650,20650,0
|
|
20250108,171800,8199985700,20650,20650,20650,20650,0
|
|
20250108,171700,8199985700,20650,20650,20650,20650,0
|
|
20250108,171600,8199985700,20650,20650,20650,20650,0
|
|
20250108,171500,8199985700,20650,20650,20650,20650,0
|
|
20250108,171400,8199985700,20650,20650,20650,20650,0
|
|
20250108,171300,8199985700,20650,20650,20650,20650,0
|
|
20250108,171200,8199985700,20650,20650,20650,20650,0
|
|
20250108,171100,8199985700,20650,20650,20650,20650,0
|
|
20250108,171000,8199985700,20650,20650,20650,20650,0
|
|
20250108,170900,8199985700,20650,20650,20650,20650,0
|
|
20250108,170800,8199985700,20650,20650,20650,20650,0
|
|
20250108,170700,8199985700,20650,20650,20650,20650,0
|
|
20250108,170600,8199985700,20650,20650,20650,20650,0
|
|
20250108,170500,8199985700,20650,20650,20650,20650,0
|
|
20250108,170400,8199985700,20650,20650,20650,20650,0
|
|
20250108,170300,8199985700,20650,20650,20650,20650,0
|
|
20250108,170200,8199985700,20650,20650,20650,20650,0
|
|
20250108,170100,8199985700,20650,20650,20650,20650,0
|
|
20250108,170000,8199985700,20650,20650,20650,20650,0
|
|
20250108,165900,8199985700,20650,20650,20650,20650,0
|
|
20250108,165800,8199985700,20650,20650,20650,20650,0
|
|
20250108,165700,8199985700,20650,20650,20650,20650,0
|
|
20250108,165600,8199985700,20650,20650,20650,20650,0
|
|
20250108,165500,8199985700,20650,20650,20650,20650,0
|
|
20250108,165400,8199985700,20650,20650,20650,20650,5855
|
|
20250108,165300,8199985700,20650,20650,20650,20650,0
|
|
20250108,165200,8199985700,20650,20650,20650,20650,0
|
|
20250108,165100,8199985700,20650,20650,20650,20650,0
|
|
20250108,165000,8199985700,20650,20650,20650,20650,0
|
|
20250108,164900,8199985700,20650,20650,20650,20650,0
|
|
20250108,164800,8199985700,20650,20650,20650,20650,0
|
|
20250108,164700,8199985700,20650,20650,20650,20650,0
|
|
20250108,164600,8199985700,20650,20650,20650,20650,0
|
|
20250108,164500,8199985700,20650,20650,20650,20650,0
|
|
20250108,164400,8199985700,20650,20650,20650,20650,0
|
|
20250108,164300,8199985700,20650,20650,20650,20650,0
|
|
20250108,164200,8199985700,20650,20650,20650,20650,0
|
|
20250108,164100,8199985700,20650,20650,20650,20650,0
|
|
20250108,164000,8199985700,20650,20650,20650,20650,0
|
|
20250108,163900,8199985700,20650,20650,20650,20650,0
|
|
20250108,163800,8199985700,20650,20650,20650,20650,0
|
|
20250108,163700,8199985700,20650,20650,20650,20650,0
|
|
20250108,163600,8199985700,20650,20650,20650,20650,0
|
|
20250108,163500,8199985700,20650,20650,20650,20650,0
|
|
20250108,163400,8199985700,20650,20650,20650,20650,0
|
|
20250108,163300,8199985700,20650,20650,20650,20650,0
|
|
20250108,163200,8199985700,20650,20650,20650,20650,0
|
|
20250108,163100,8199985700,20650,20650,20650,20650,0
|
|
20250108,163000,8199985700,20650,20650,20650,20650,0
|
|
20250108,162900,8199985700,20650,20650,20650,20650,0
|
|
20250108,162800,8199985700,20650,20650,20650,20650,0
|
|
20250108,162700,8199985700,20650,20650,20650,20650,0
|
|
20250108,162600,8199985700,20650,20650,20650,20650,0
|
|
20250108,162500,8199985700,20650,20650,20650,20650,0
|
|
20250108,162400,8199985700,20650,20650,20650,20650,5855
|
|
20250108,162300,8199985700,20650,20650,20650,20650,0
|
|
20250108,162200,8199985700,20650,20650,20650,20650,0
|
|
20250108,162100,8199985700,20650,20650,20650,20650,0
|
|
20250108,162000,8199985700,20650,20650,20650,20650,0
|
|
20250108,161900,8199985700,20650,20650,20650,20650,0
|
|
20250108,161800,8199985700,20650,20650,20650,20650,0
|
|
20250108,161700,8199985700,20650,20650,20650,20650,0
|
|
20250108,161600,8199985700,20650,20650,20650,20650,0
|
|
20250108,161500,8199985700,20650,20650,20650,20650,0
|
|
20250108,161400,8199985700,20650,20650,20650,20650,0
|
|
20250108,161300,8199985700,20650,20650,20650,20650,0
|
|
20250108,161200,8199985700,20650,20650,20650,20650,0
|
|
20250108,161100,8199985700,20650,20650,20650,20650,0
|
|
20250108,161000,8199985700,20650,20650,20650,20650,0
|
|
20250108,160900,8199985700,20650,20650,20650,20650,0
|
|
20250108,160800,8199985700,20650,20650,20650,20650,0
|
|
20250108,160700,8199985700,20650,20650,20650,20650,0
|
|
20250108,160600,8199985700,20650,20650,20650,20650,0
|
|
20250108,160500,8199985700,20650,20650,20650,20650,0
|
|
20250108,160400,8199985700,20650,20650,20650,20650,0
|
|
20250108,160300,8199985700,20650,20650,20650,20650,0
|
|
20250108,160200,8199985700,20650,20650,20650,20650,0
|
|
20250108,160100,8199985700,20650,20650,20650,20650,0
|
|
20250108,160000,8199985700,20650,20650,20650,20650,0
|
|
20250108,155900,8199985700,20650,20650,20650,20650,0
|
|
20250108,155800,8199985700,20650,20650,20650,20650,0
|
|
20250108,155700,8199985700,20650,20650,20650,20650,0
|
|
20250108,155600,8199985700,20650,20650,20650,20650,0
|
|
20250108,155500,8199985700,20650,20650,20650,20650,0
|
|
20250108,155400,8199985700,20650,20650,20650,20650,5855
|
|
20250108,155300,8199985700,20650,20650,20650,20650,0
|
|
20250108,155200,8199985700,20650,20650,20650,20650,0
|
|
20250108,155100,8199985700,20650,20650,20650,20650,0
|
|
20250108,155000,8199985700,20650,20650,20650,20650,0
|
|
20250108,154900,8199985700,20650,20650,20650,20650,0
|
|
20250108,154800,8199985700,20650,20650,20650,20650,0
|
|
20250108,154700,8199985700,20650,20650,20650,20650,0
|
|
20250108,154600,8199985700,20650,20650,20650,20650,0
|
|
20250108,154500,8199985700,20650,20650,20650,20650,0
|
|
20250108,154400,8199985700,20650,20650,20650,20650,0
|
|
20250108,154300,8199985700,20650,20650,20650,20650,0
|
|
20250108,154200,8199985700,20650,20650,20650,20650,0
|
|
20250108,154100,8199985700,20650,20650,20650,20650,0
|
|
20250108,154000,8199985700,20650,20650,20650,20650,0
|
|
20250108,153900,8199985700,20650,20650,20650,20650,0
|
|
20250108,153800,8199985700,20650,20650,20650,20650,0
|
|
20250108,153700,8199985700,20650,20650,20650,20650,0
|
|
20250108,153600,8199985700,20650,20650,20650,20650,0
|
|
20250108,153500,8199985700,20650,20650,20650,20650,0
|
|
20250108,153400,8199985700,20650,20650,20650,20650,0
|
|
20250108,153300,8199985700,20650,20650,20650,20650,0
|
|
20250108,153200,8199985700,20650,20650,20650,20650,0
|
|
20250108,153100,8199985700,20650,20650,20650,20650,0
|
|
20250108,153000,8199985700,20650,20650,20650,20650,5855
|
|
20250108,152900,8079079950,20600,20600,20600,20600,0
|
|
20250108,152800,8079079950,20600,20600,20600,20600,0
|
|
20250108,152700,8079079950,20600,20600,20600,20600,0
|
|
20250108,152600,8079079950,20600,20600,20600,20600,0
|
|
20250108,152500,8079079950,20600,20600,20600,20600,0
|
|
20250108,152400,8079079950,20600,20600,20600,20600,0
|
|
20250108,152300,8079079950,20600,20600,20600,20600,0
|
|
20250108,152200,8079079950,20600,20600,20600,20600,0
|
|
20250108,152100,8079079950,20600,20600,20600,20600,0
|
|
20250108,152000,8079079950,20600,20600,20600,20600,0
|
|
20250108,151900,8079079950,20600,20600,20650,20600,535
|
|
20250108,151800,8068042550,20650,20650,20650,20600,888
|
|
20250108,151700,8049729450,20600,20650,20700,20600,898
|
|
20250108,151600,8031186200,20600,20600,20650,20600,2502
|
|
20250108,151500,7979592200,20650,20650,20700,20600,1254
|
|
20250108,151400,7953690000,20700,20650,20700,20650,1674
|
|
20250108,151300,7919047550,20700,20700,20700,20650,713
|
|
20250108,151200,7904293050,20700,20700,20700,20650,756
|
|
20250108,151100,7888651700,20700,20650,20700,20650,2298
|
|
20250108,151000,7841109750,20700,20700,20700,20550,2965
|
|
20250108,150900,7779899400,20700,20650,20700,20600,3466
|
|
20250108,150800,7708325550,20650,20600,20650,20600,1593
|
|
20250108,150700,7675474000,20650,20600,20650,20600,1430
|
|
20250108,150600,7645950400,20600,20600,20650,20600,1337
|
|
20250108,150500,7618384550,20650,20600,20700,20600,866
|
|
20250108,150400,7600498900,20600,20600,20700,20600,900
|
|
20250108,150300,7581901150,20650,20600,20700,20600,1703
|
|
20250108,150200,7546723950,20600,20600,20700,20600,4032
|
|
20250108,150100,7463452350,20600,20600,20650,20550,2418
|
|
20250108,150000,7413575050,20600,20600,20650,20600,1724
|
|
20250108,145900,7377995200,20650,20550,20650,20550,1691
|
|
20250108,145800,7343149600,20550,20600,20650,20550,9638
|
|
20250108,145700,7144612800,20550,20600,20600,20550,564
|
|
20250108,145600,7133008000,20600,20550,20600,20550,965
|
|
20250108,145500,7113136800,20600,20550,20600,20550,2129
|
|
20250108,145400,7069290100,20600,20600,20600,20550,1515
|
|
20250108,145300,7038118100,20550,20550,20600,20550,8835
|
|
20250108,145200,6856157600,20550,20550,20600,20500,4915
|
|
20250108,145100,6755127250,20500,20400,20550,20400,4772
|
|
20250108,145000,6657363250,20450,20450,20450,20400,1362
|
|
20250108,144900,6629549800,20400,20450,20450,20400,285
|
|
20250108,144800,6623728700,20450,20500,20500,20450,1004
|
|
20250108,144700,6603189000,20450,20450,20500,20400,739
|
|
20250108,144600,6588063050,20450,20450,20500,20400,603
|
|
20250108,144500,6575733500,20450,20450,20500,20400,3801
|
|
20250108,144400,6497926650,20450,20350,20450,20350,4873
|
|
20250108,144300,6398487400,20400,20400,20400,20350,574
|
|
20250108,144200,6386785700,20400,20300,20400,20300,2636
|
|
20250108,144100,6333089100,20300,20350,20350,20300,1004
|
|
20250108,144000,6312694550,20300,20350,20400,20300,548
|
|
20250108,143900,6301548650,20400,20300,20400,20300,673
|
|
20250108,143800,6287859750,20350,20350,20400,20300,304
|
|
20250108,143700,6281673600,20350,20450,20450,20350,1930
|
|
20250108,143600,6242315200,20400,20350,20500,20300,3958
|
|
20250108,143500,6161379650,20300,20350,20400,20300,1255
|
|
20250108,143400,6135846150,20350,20350,20400,20350,396
|
|
20250108,143300,6127784900,20400,20350,20400,20300,919
|
|
20250108,143200,6109070700,20350,20350,20400,20350,1054
|
|
20250108,143100,6087573550,20400,20350,20400,20350,1149
|
|
20250108,143000,6064138250,20350,20400,20450,20350,1063
|
|
20250108,142900,6042472250,20450,20450,20500,20400,1113
|
|
20250108,142800,6019701000,20500,20350,20550,20350,11923
|
|
20250108,142700,5775564500,20350,20250,20400,20200,6139
|
|
20250108,142600,5650830900,20250,20300,20300,20200,813
|
|
20250108,142500,5634369350,20250,20200,20300,20150,2688
|
|
20250108,142400,5579947000,20150,20200,20250,20150,1247
|
|
20250108,142300,5554748450,20250,20200,20250,20200,490
|
|
20250108,142200,5544849050,20250,20150,20250,20100,1167
|
|
20250108,142100,5521267050,20100,20200,20200,20100,1111
|
|
20250108,142000,5498866150,20200,20250,20250,20200,2719
|
|
20250108,141900,5443915650,20200,20250,20250,20200,1467
|
|
20250108,141800,5414213900,20200,20200,20200,20150,1323
|
|
20250108,141700,5387493000,20200,20150,20200,20100,611
|
|
20250108,141600,5375173850,20150,20100,20200,20100,967
|
|
20250108,141500,5355672350,20150,20150,20250,20100,4518
|
|
20250108,141400,5264490000,20150,20100,20150,20100,402
|
|
20250108,141300,5256396300,20100,20150,20150,20100,1472
|
|
20250108,141200,5226744650,20150,20150,20200,20100,3853
|
|
20250108,141100,5149091250,20100,20050,20150,20050,1275
|
|
20250108,141000,5123467400,20050,20050,20100,20050,502
|
|
20250108,140900,5113390150,20050,20100,20100,20050,414
|
|
20250108,140800,5105078150,20050,20000,20050,20000,927
|
|
20250108,140700,5086502400,20050,20050,20100,20050,1967
|
|
20250108,140600,5047006200,20050,19960,20100,19960,7789
|
|
20250108,140500,4891037580,19970,19930,19970,19920,1728
|
|
20250108,140400,4856563330,19920,19890,19920,19890,3523
|
|
20250108,140300,4786453540,19900,19840,19900,19840,1172
|
|
20250108,140200,4763150550,19840,19860,19860,19840,152
|
|
20250108,140100,4760133870,19870,19820,19870,19820,1708
|
|
20250108,140000,4726219760,19830,19800,19830,19800,504
|
|
20250108,135900,4716235440,19800,19800,19810,19800,342
|
|
20250108,135800,4709463280,19800,19800,19810,19800,1854
|
|
20250108,135700,4672754040,19800,19870,19870,19800,1161
|
|
20250108,135600,4649755130,19820,19810,19900,19810,1176
|
|
20250108,135500,4626384870,19810,19790,19820,19790,227
|
|
20250108,135400,4621890110,19810,19790,19810,19780,78
|
|
20250108,135300,4620346250,19780,19780,19810,19780,103
|
|
20250108,135200,4618308590,19780,19770,19780,19750,181
|
|
20250108,135100,4614730460,19780,19740,19780,19710,1455
|
|
20250108,135000,4586022360,19730,19730,19730,19730,96
|
|
20250108,134900,4584128280,19740,19750,19750,19730,220
|
|
20250108,134800,4579785920,19750,19810,19810,19750,714
|
|
20250108,134700,4565647450,19820,19830,19870,19820,355
|
|
20250108,134600,4558608360,19830,19870,19870,19830,2163
|
|
20250108,134500,4515652030,19870,19890,19900,19870,3371
|
|
20250108,134400,4448608110,19900,19900,19900,19870,979
|
|
20250108,134300,4429131280,19890,19850,19900,19850,440
|
|
20250108,134200,4420384230,19860,19840,19860,19840,153
|
|
20250108,134100,4417347150,19840,19820,19840,19820,74
|
|
20250108,134000,4415879080,19820,19820,19840,19820,367
|
|
20250108,133900,4408605120,19820,19850,19850,19810,17
|
|
20250108,133800,4408268140,19810,19860,19870,19810,300
|
|
20250108,133700,4402310180,19860,19870,19870,19860,446
|
|
20250108,133600,4393448370,19860,19730,19870,19730,392
|
|
20250108,133500,4385669870,19730,19730,19800,19730,22
|
|
20250108,133400,4385234480,19810,19790,19810,19730,374
|
|
20250108,133300,4377834710,19720,19720,19790,19720,811
|
|
20250108,133200,4361807830,19730,19730,19800,19720,234
|
|
20250108,133100,4357188310,19780,19740,19780,19720,448
|
|
20250108,133000,4348346840,19730,19740,19780,19730,125
|
|
20250108,132900,4345878570,19770,19750,19770,19740,176
|
|
20250108,132800,4342400050,19740,19800,19800,19740,1209
|
|
20250108,132700,4318467850,19800,19810,19810,19800,609
|
|
20250108,132600,4306409030,19810,19810,19810,19810,8
|
|
20250108,132500,4306250550,19810,19810,19810,19810,7
|
|
20250108,132400,4306111880,19810,19850,19860,19810,1292
|
|
20250108,132300,4280467480,19850,19850,19860,19850,71
|
|
20250108,132200,4279057680,19850,19810,19850,19810,1607
|
|
20250108,132100,4247189410,19820,19850,19860,19820,1232
|
|
20250108,132000,4222738070,19840,19820,19850,19820,109
|
|
20250108,131900,4220576650,19820,19810,19820,19810,23
|
|
20250108,131800,4220120930,19810,19840,19850,19810,97
|
|
20250108,131700,4218195860,19810,19840,19840,19810,571
|
|
20250108,131600,4206872850,19840,19860,19860,19840,549
|
|
20250108,131500,4195975750,19880,19880,19900,19860,288
|
|
20250108,131400,4190249300,19880,19860,19880,19860,231
|
|
20250108,131300,4185657040,19880,19880,19880,19860,1946
|
|
20250108,131200,4146981940,19880,19870,19890,19870,416
|
|
20250108,131100,4138714300,19860,19830,19870,19820,1339
|
|
20250108,131000,4112146650,19830,19760,19830,19760,816
|
|
20250108,130900,4095987540,19790,19800,19810,19750,189
|
|
20250108,130800,4092245540,19790,19710,19790,19710,906
|
|
20250108,130700,4074325180,19760,19740,19770,19740,173
|
|
20250108,130600,4070906880,19700,19700,19700,19700,8
|
|
20250108,130500,4070749280,19760,19750,19760,19710,1353
|
|
20250108,130400,4044068700,19740,19710,19740,19710,105
|
|
20250108,130300,4041997500,19710,19710,19710,19710,80
|
|
20250108,130200,4040420700,19710,19750,19750,19710,302
|
|
20250108,130100,4034463010,19750,19750,19750,19720,27
|
|
20250108,130000,4033929790,19710,19730,19750,19710,228
|
|
20250108,125900,4029429090,19730,19710,19730,19710,131
|
|
20250108,125800,4026846710,19710,19710,19710,19710,83
|
|
20250108,125700,4025210780,19700,19720,19720,19700,10
|
|
20250108,125600,4025013680,19720,19740,19740,19720,299
|
|
20250108,125500,4019112600,19740,19750,19760,19740,123
|
|
20250108,125400,4016683510,19750,19750,19750,19750,0
|
|
20250108,125300,4016683510,19750,19730,19750,19730,65
|
|
20250108,125200,4015400640,19750,19740,19750,19740,340
|
|
20250108,125100,4008688240,19740,19750,19750,19730,232
|
|
20250108,125000,4004108550,19740,19740,19750,19730,260
|
|
20250108,124900,3998976600,19740,19740,19750,19730,150
|
|
20250108,124800,3996015590,19730,19730,19730,19730,107
|
|
20250108,124700,3993904480,19740,19740,19740,19720,81
|
|
20250108,124600,3992306340,19720,19700,19720,19700,47
|
|
20250108,124500,3991380080,19730,19700,19730,19700,88
|
|
20250108,124400,3989644410,19700,19670,19700,19660,243
|
|
20250108,124300,3984861140,19670,19630,19680,19630,21
|
|
20250108,124200,3984448160,19670,19680,19680,19670,19
|
|
20250108,124100,3984074330,19690,19630,19690,19620,331
|
|
20250108,124000,3977575350,19620,19630,19630,19620,630
|
|
20250108,123900,3965214430,19630,19620,19630,19620,277
|
|
20250108,123800,3959777690,19630,19630,19630,19630,49
|
|
20250108,123700,3958815820,19630,19640,19650,19630,617
|
|
20250108,123600,3946703460,19630,19630,19630,19630,54
|
|
20250108,123500,3945643440,19620,19620,19620,19620,343
|
|
20250108,123400,3938913780,19620,19620,19620,19620,168
|
|
20250108,123300,3935617620,19620,19620,19630,19620,196
|
|
20250108,123200,3931771900,19620,19650,19650,19620,371
|
|
20250108,123100,3924490660,19650,19660,19680,19650,546
|
|
20250108,123000,3913757150,19690,19700,19700,19690,362
|
|
20250108,122900,3906629260,19700,19710,19710,19700,161
|
|
20250108,122800,3903456840,19720,19720,19730,19720,83
|
|
20250108,122700,3901820010,19740,19740,19740,19740,2
|
|
20250108,122600,3901780530,19720,19750,19750,19720,193
|
|
20250108,122500,3897972010,19750,19770,19790,19750,1138
|
|
20250108,122400,3875493350,19760,19760,19770,19750,139
|
|
20250108,122300,3872747060,19760,19770,19770,19760,529
|
|
20250108,122200,3862293830,19800,19800,19800,19800,1
|
|
20250108,122100,3862274030,19810,19760,19810,19750,838
|
|
20250108,122000,3845703530,19760,19760,19760,19760,52
|
|
20250108,121900,3844676010,19760,19770,19770,19750,668
|
|
20250108,121800,3831477530,19770,19750,19770,19750,267
|
|
20250108,121700,3826200900,19760,19770,19770,19760,108
|
|
20250108,121600,3824066770,19770,19770,19770,19770,7
|
|
20250108,121500,3823928380,19810,19790,19810,19790,700
|
|
20250108,121400,3810065580,19800,19780,19800,19770,1087
|
|
20250108,121300,3788559960,19770,19750,19770,19750,226
|
|
20250108,121200,3784093940,19750,19720,19750,19720,103
|
|
20250108,121100,3782059750,19750,19750,19760,19710,416
|
|
20250108,121000,3773846230,19760,19760,19760,19750,375
|
|
20250108,120900,3766436280,19750,19810,19810,19750,289
|
|
20250108,120800,3760712390,19810,19820,19820,19810,1327
|
|
20250108,120700,3734422390,19810,19710,19810,19700,1309
|
|
20250108,120600,3708566980,19700,19680,19700,19680,336
|
|
20250108,120500,3701952170,19650,19640,19680,19640,665
|
|
20250108,120400,3688882850,19640,19620,19650,19620,324
|
|
20250108,120300,3682524100,19610,19610,19610,19610,168
|
|
20250108,120200,3679229620,19610,19610,19610,19610,104
|
|
20250108,120100,3677190180,19600,19620,19620,19600,138
|
|
20250108,120000,3674483230,19620,19600,19620,19600,122
|
|
20250108,115900,3672091570,19600,19550,19600,19550,254
|
|
20250108,115800,3667117770,19550,19530,19550,19530,380
|
|
20250108,115700,3659692160,19540,19540,19540,19530,307
|
|
20250108,115600,3653693530,19540,19530,19540,19520,1662
|
|
20250108,115500,3621235310,19530,19530,19550,19530,61
|
|
20250108,115400,3620043460,19560,19560,19560,19560,142
|
|
20250108,115300,3617265940,19560,19570,19580,19560,311
|
|
20250108,115200,3611181070,19560,19540,19560,19540,198
|
|
20250108,115100,3607308850,19540,19570,19580,19540,77
|
|
20250108,115000,3605803270,19580,19540,19600,19540,878
|
|
20250108,114900,3588622640,19540,19540,19540,19530,1277
|
|
20250108,114800,3563675790,19540,19540,19540,19540,158
|
|
20250108,114700,3560588470,19540,19570,19570,19540,1423
|
|
20250108,114600,3532775930,19560,19560,19560,19550,788
|
|
20250108,114500,3517363190,19560,19550,19560,19550,12
|
|
20250108,114400,3517128550,19550,19560,19560,19550,335
|
|
20250108,114300,3510578600,19560,19560,19560,19550,269
|
|
20250108,114200,3505317130,19560,19590,19590,19550,4201
|
|
20250108,114100,3423082580,19590,19590,19590,19590,107
|
|
20250108,114000,3420986450,19590,19590,19590,19590,126
|
|
20250108,113900,3418518110,19590,19600,19600,19580,3636
|
|
20250108,113800,3347262280,19600,19600,19610,19600,2940
|
|
20250108,113700,3289635730,19600,19610,19620,19600,1460
|
|
20250108,113600,3261008240,19620,19600,19620,19600,953
|
|
20250108,113500,3242325620,19600,19600,19600,19590,234
|
|
20250108,113400,3237740770,19600,19590,19610,19590,164
|
|
20250108,113300,3234527510,19590,19620,19620,19590,556
|
|
20250108,113200,3223628140,19610,19610,19610,19600,370
|
|
20250108,113100,3216374650,19610,19610,19610,19600,29
|
|
20250108,113000,3215806050,19610,19600,19610,19580,217
|
|
20250108,112900,3211555210,19610,19580,19610,19570,867
|
|
20250108,112800,3194569600,19580,19580,19580,19570,81
|
|
20250108,112700,3192984010,19570,19570,19570,19570,442
|
|
20250108,112600,3184334070,19570,19570,19570,19550,340
|
|
20250108,112500,3177684510,19570,19560,19570,19550,485
|
|
20250108,112400,3168201090,19570,19560,19570,19560,286
|
|
20250108,112300,3162605830,19560,19560,19570,19560,86
|
|
20250108,112200,3160923570,19550,19600,19600,19550,358
|
|
20250108,112100,3153916390,19560,19650,19650,19550,2730
|
|
20250108,112000,3100399780,19650,19600,19650,19600,1574
|
|
20250108,111900,3069504910,19600,19590,19600,19590,1252
|
|
20250108,111800,3044973080,19590,19600,19620,19590,695
|
|
20250108,111700,3031350430,19600,19600,19600,19580,536
|
|
20250108,111600,3020849300,19600,19590,19610,19590,496
|
|
20250108,111500,3011127150,19580,19580,19580,19570,813
|
|
20250108,111400,2995213170,19580,19620,19620,19580,523
|
|
20250108,111300,2984965550,19620,19580,19620,19570,77
|
|
20250108,111200,2983457660,19580,19570,19580,19570,179
|
|
20250108,111100,2979954470,19570,19570,19570,19570,187
|
|
20250108,111000,2976294880,19570,19540,19570,19540,532
|
|
20250108,110900,2965885100,19550,19520,19550,19520,183
|
|
20250108,110800,2962309510,19540,19520,19540,19520,756
|
|
20250108,110700,2947544460,19510,19540,19540,19510,653
|
|
20250108,110600,2934794970,19540,19530,19540,19530,148
|
|
20250108,110500,2931903670,19530,19530,19530,19520,449
|
|
20250108,110400,2923137220,19530,19550,19550,19530,683
|
|
20250108,110300,2909788360,19550,19560,19560,19540,312
|
|
20250108,110200,2903689120,19550,19570,19570,19550,26
|
|
20250108,110100,2903180540,19580,19650,19700,19540,6955
|
|
20250108,110000,2766892360,19650,19700,19710,19650,64
|
|
20250108,105900,2765633180,19690,19670,19690,19650,449
|
|
20250108,105800,2756797440,19680,19650,19700,19650,1136
|
|
20250108,105700,2734437470,19660,19660,19660,19640,377
|
|
20250108,105600,2727028390,19660,19610,19660,19610,674
|
|
20250108,105500,2713797690,19610,19610,19620,19610,279
|
|
20250108,105400,2708325870,19620,19630,19640,19620,232
|
|
20250108,105300,2703772370,19630,19620,19640,19620,321
|
|
20250108,105200,2697472870,19610,19630,19630,19610,321
|
|
20250108,105100,2691175810,19640,19620,19640,19610,836
|
|
20250108,105000,2674773350,19630,19650,19660,19590,256
|
|
20250108,104900,2669745910,19610,19590,19630,19590,1247
|
|
20250108,104800,2645283960,19590,19520,19590,19490,1353
|
|
20250108,104700,2618812520,19530,19490,19540,19450,1618
|
|
20250108,104600,2587292130,19490,19500,19560,19480,601
|
|
20250108,104500,2575575020,19560,19500,19560,19450,4181
|
|
20250108,104400,2494080410,19470,19630,19750,19470,7214
|
|
20250108,104300,2352807430,19700,19650,19700,19640,939
|
|
20250108,104200,2334349170,19660,19700,19700,19660,301
|
|
20250108,104100,2328430600,19670,19710,19710,19670,63
|
|
20250108,104000,2327190550,19720,19690,19720,19660,6013
|
|
20250108,103900,2208707900,19700,19720,19720,19690,260
|
|
20250108,103800,2203585420,19720,19710,19720,19680,201
|
|
20250108,103700,2199624420,19710,19650,19720,19650,1390
|
|
20250108,103600,2172266660,19640,19570,19660,19570,219
|
|
20250108,103500,2167967300,19570,19660,19670,19570,339
|
|
20250108,103400,2161308870,19680,19670,19690,19630,1179
|
|
20250108,103300,2138104570,19630,19520,19630,19520,634
|
|
20250108,103200,2125686930,19460,19450,19500,19440,894
|
|
20250108,103100,2108273680,19440,19510,19510,19440,2355
|
|
20250108,103000,2062408350,19510,19520,19530,19500,637
|
|
20250108,102900,2049982110,19520,19550,19550,19510,815
|
|
20250108,102800,2034071440,19550,19530,19550,19530,372
|
|
20250108,102700,2026802940,19530,19510,19530,19500,426
|
|
20250108,102600,2018493890,19510,19520,19520,19500,2185
|
|
20250108,102500,1975866980,19530,19590,19590,19530,2643
|
|
20250108,102400,1924195990,19610,19560,19610,19560,88
|
|
20250108,102300,1922473320,19550,19560,19560,19550,141
|
|
20250108,102200,1919715840,19560,19560,19560,19560,253
|
|
20250108,102100,1914767160,19580,19570,19580,19560,357
|
|
20250108,102000,1907783590,19570,19580,19580,19570,90
|
|
20250108,101900,1906021790,19570,19580,19590,19570,272
|
|
20250108,101800,1900695370,19590,19610,19610,19590,114
|
|
20250108,101700,1898461700,19600,19560,19600,19560,408
|
|
20250108,101600,1890470850,19570,19590,19590,19550,87
|
|
20250108,101500,1888768640,19590,19540,19590,19540,243
|
|
20250108,101400,1884017150,19530,19520,19550,19520,86
|
|
20250108,101300,1882337500,19530,19590,19590,19530,317
|
|
20250108,101200,1876138670,19520,19570,19600,19520,3256
|
|
20250108,101100,1812452290,19570,19560,19590,19560,1693
|
|
20250108,101000,1779315910,19560,19580,19580,19560,278
|
|
20250108,100900,1773876470,19570,19560,19580,19550,526
|
|
20250108,100800,1763586950,19560,19550,19560,19550,302
|
|
20250108,100700,1757681000,19560,19560,19580,19560,449
|
|
20250108,100600,1748897230,19580,19580,19580,19570,512
|
|
20250108,100500,1738875480,19580,19590,19590,19580,214
|
|
20250108,100400,1734684310,19550,19540,19580,19540,254
|
|
20250108,100300,1729716370,19540,19540,19580,19530,1007
|
|
20250108,100200,1710030540,19540,19500,19560,19500,528
|
|
20250108,100100,1699723830,19500,19500,19500,19500,114
|
|
20250108,100000,1697500830,19490,19540,19590,19490,957
|
|
20250108,095900,1678811880,19480,19610,19610,19480,2580
|
|
20250108,095800,1628449370,19620,19740,19740,19620,1324
|
|
20250108,095700,1602394710,19730,19700,19740,19700,790
|
|
20250108,095600,1586824110,19710,19760,19760,19710,820
|
|
20250108,095500,1570646850,19760,19850,19850,19750,524
|
|
20250108,095400,1560261780,19850,19770,19850,19770,430
|
|
20250108,095300,1551734140,19770,19850,19850,19700,3408
|
|
20250108,095200,1484265220,19850,19830,19850,19830,205
|
|
20250108,095100,1480198840,19830,19890,19890,19830,1362
|
|
20250108,095000,1453139560,19890,19950,19950,19870,1010
|
|
20250108,094900,1433027860,19950,19920,19950,19900,449
|
|
20250108,094800,1424080670,19920,19990,19990,19920,1285
|
|
20250108,094700,1398414650,19990,19990,20050,19990,320
|
|
20250108,094600,1392015800,19990,20050,20100,19990,2507
|
|
20250108,094500,1341853790,20100,20150,20150,20100,835
|
|
20250108,094400,1325064440,20100,20000,20100,20000,1456
|
|
20250108,094300,1295819240,20050,20000,20050,20000,379
|
|
20250108,094200,1288225290,20000,20000,20100,19910,1156
|
|
20250108,094100,1265115020,19990,20100,20200,19990,2699
|
|
20250108,094000,1210898460,20150,20150,20200,20000,5426
|
|
20250108,093900,1101545460,20100,19890,20150,19880,2522
|
|
20250108,093800,1051145010,19900,19900,19910,19870,228
|
|
20250108,093700,1046607910,19900,19890,19900,19850,1481
|
|
20250108,093600,1017148060,19880,19840,19900,19840,4655
|
|
20250108,093500,924669900,19840,19830,19860,19820,959
|
|
20250108,093400,905641540,19830,19780,19850,19780,800
|
|
20250108,093300,889796460,19770,19680,19770,19610,615
|
|
20250108,093200,877676200,19680,19630,19690,19590,739
|
|
20250108,093100,863168780,19640,19680,19710,19640,499
|
|
20250108,093000,853346780,19680,19550,19680,19540,4855
|
|
20250108,092900,758068010,19550,19550,19550,19550,4
|
|
20250108,092800,757989810,19520,19580,19580,19520,716
|
|
20250108,092700,743992130,19570,19590,19590,19570,349
|
|
20250108,092600,737156370,19590,19640,19670,19590,320
|
|
20250108,092500,730867100,19620,19590,19630,19590,457
|
|
20250108,092400,721903440,19600,19540,19600,19500,379
|
|
20250108,092300,714485320,19520,19550,19550,19510,773
|
|
20250108,092200,699387390,19550,19630,19630,19550,1678
|
|
20250108,092100,666532770,19650,19640,19680,19620,391
|
|
20250108,092000,658847830,19620,19670,19670,19620,183
|
|
20250108,091900,655250480,19690,19750,19780,19690,2113
|
|
20250108,091800,613592110,19760,19830,19830,19760,847
|
|
20250108,091700,596841360,19830,19740,19830,19740,338
|
|
20250108,091600,590143830,19750,19860,19860,19740,2229
|
|
20250108,091500,545963340,19870,19860,19870,19840,1110
|
|
20250108,091400,523925060,19790,19820,19870,19760,630
|
|
20250108,091300,511441600,19810,19660,19820,19660,2462
|
|
20250108,091200,462834040,19660,19550,19660,19550,2800
|
|
20250108,091100,407934730,19540,19430,19540,19420,519
|
|
20250108,091000,397825560,19420,19490,19540,19420,2982
|
|
20250108,090900,339667710,19500,19530,19530,19420,570
|
|
20250108,090800,328552000,19520,19400,19520,19380,2734
|
|
20250108,090700,275345100,19380,19350,19400,19350,625
|
|
20250108,090600,263234510,19330,19250,19330,19250,662
|
|
20250108,090500,250466160,19240,19210,19270,19210,3033
|
|
20250108,090400,192086570,19220,19230,19260,19200,2046
|
|
20250108,090300,152742820,19230,19280,19280,19190,254
|
|
20250108,090200,147854760,19230,19150,19270,19120,790
|
|
20250108,090100,132679220,19150,19230,19230,19070,3898
|
|
20250108,090000,57983500,19230,19200,19460,19200,3013
|