650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,194700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,194600,27708883990,11470,11470,11470,11470,0
|
|
20250108,194500,27708883990,11470,11470,11470,11470,0
|
|
20250108,194400,27708883990,11470,11470,11470,11470,0
|
|
20250108,194300,27708883990,11470,11470,11470,11470,0
|
|
20250108,194200,27708883990,11470,11470,11470,11470,0
|
|
20250108,194100,27708883990,11470,11470,11470,11470,0
|
|
20250108,194000,27708883990,11470,11470,11470,11470,0
|
|
20250108,193900,27708883990,11470,11470,11470,11470,0
|
|
20250108,193800,27708883990,11470,11470,11470,11470,0
|
|
20250108,193700,27708883990,11470,11470,11470,11470,0
|
|
20250108,193600,27708883990,11470,11470,11470,11470,0
|
|
20250108,193500,27708883990,11470,11470,11470,11470,0
|
|
20250108,193400,27708883990,11470,11470,11470,11470,0
|
|
20250108,193300,27708883990,11470,11470,11470,11470,0
|
|
20250108,193200,27708883990,11470,11470,11470,11470,0
|
|
20250108,193100,27708883990,11470,11470,11470,11470,0
|
|
20250108,193000,27708883990,11470,11470,11470,11470,0
|
|
20250108,192900,27708883990,11470,11470,11470,11470,0
|
|
20250108,192800,27708883990,11470,11470,11470,11470,0
|
|
20250108,192700,27708883990,11470,11470,11470,11470,0
|
|
20250108,192600,27708883990,11470,11470,11470,11470,0
|
|
20250108,192500,27708883990,11470,11470,11470,11470,0
|
|
20250108,192400,27708883990,11470,11470,11470,11470,0
|
|
20250108,192300,27708883990,11470,11470,11470,11470,0
|
|
20250108,192200,27708883990,11470,11470,11470,11470,0
|
|
20250108,192100,27708883990,11470,11470,11470,11470,0
|
|
20250108,192000,27708883990,11470,11470,11470,11470,0
|
|
20250108,191900,27708883990,11470,11470,11470,11470,0
|
|
20250108,191800,27708883990,11470,11470,11470,11470,0
|
|
20250108,191700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,191600,27708883990,11470,11470,11470,11470,0
|
|
20250108,191500,27708883990,11470,11470,11470,11470,0
|
|
20250108,191400,27708883990,11470,11470,11470,11470,0
|
|
20250108,191300,27708883990,11470,11470,11470,11470,0
|
|
20250108,191200,27708883990,11470,11470,11470,11470,0
|
|
20250108,191100,27708883990,11470,11470,11470,11470,0
|
|
20250108,191000,27708883990,11470,11470,11470,11470,0
|
|
20250108,190900,27708883990,11470,11470,11470,11470,0
|
|
20250108,190800,27708883990,11470,11470,11470,11470,0
|
|
20250108,190700,27708883990,11470,11470,11470,11470,0
|
|
20250108,190600,27708883990,11470,11470,11470,11470,0
|
|
20250108,190500,27708883990,11470,11470,11470,11470,0
|
|
20250108,190400,27708883990,11470,11470,11470,11470,0
|
|
20250108,190300,27708883990,11470,11470,11470,11470,0
|
|
20250108,190200,27708883990,11470,11470,11470,11470,0
|
|
20250108,190100,27708883990,11470,11470,11470,11470,0
|
|
20250108,190000,27708883990,11470,11470,11470,11470,0
|
|
20250108,185900,27708883990,11470,11470,11470,11470,0
|
|
20250108,185800,27708883990,11470,11470,11470,11470,0
|
|
20250108,185700,27708883990,11470,11470,11470,11470,0
|
|
20250108,185600,27708883990,11470,11470,11470,11470,0
|
|
20250108,185500,27708883990,11470,11470,11470,11470,0
|
|
20250108,185400,27708883990,11470,11470,11470,11470,0
|
|
20250108,185300,27708883990,11470,11470,11470,11470,0
|
|
20250108,185200,27708883990,11470,11470,11470,11470,0
|
|
20250108,185100,27708883990,11470,11470,11470,11470,0
|
|
20250108,185000,27708883990,11470,11470,11470,11470,0
|
|
20250108,184900,27708883990,11470,11470,11470,11470,0
|
|
20250108,184800,27708883990,11470,11470,11470,11470,0
|
|
20250108,184700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,184600,27708883990,11470,11470,11470,11470,0
|
|
20250108,184500,27708883990,11470,11470,11470,11470,0
|
|
20250108,184400,27708883990,11470,11470,11470,11470,0
|
|
20250108,184300,27708883990,11470,11470,11470,11470,0
|
|
20250108,184200,27708883990,11470,11470,11470,11470,0
|
|
20250108,184100,27708883990,11470,11470,11470,11470,0
|
|
20250108,184000,27708883990,11470,11470,11470,11470,0
|
|
20250108,183900,27708883990,11470,11470,11470,11470,0
|
|
20250108,183800,27708883990,11470,11470,11470,11470,0
|
|
20250108,183700,27708883990,11470,11470,11470,11470,0
|
|
20250108,183600,27708883990,11470,11470,11470,11470,0
|
|
20250108,183500,27708883990,11470,11470,11470,11470,0
|
|
20250108,183400,27708883990,11470,11470,11470,11470,0
|
|
20250108,183300,27708883990,11470,11470,11470,11470,0
|
|
20250108,183200,27708883990,11470,11470,11470,11470,0
|
|
20250108,183100,27708883990,11470,11470,11470,11470,0
|
|
20250108,183000,27708883990,11470,11470,11470,11470,0
|
|
20250108,182900,27708883990,11470,11470,11470,11470,0
|
|
20250108,182800,27708883990,11470,11470,11470,11470,0
|
|
20250108,182700,27708883990,11470,11470,11470,11470,0
|
|
20250108,182600,27708883990,11470,11470,11470,11470,0
|
|
20250108,182500,27708883990,11470,11470,11470,11470,0
|
|
20250108,182400,27708883990,11470,11470,11470,11470,0
|
|
20250108,182300,27708883990,11470,11470,11470,11470,0
|
|
20250108,182200,27708883990,11470,11470,11470,11470,0
|
|
20250108,182100,27708883990,11470,11470,11470,11470,0
|
|
20250108,182000,27708883990,11470,11470,11470,11470,0
|
|
20250108,181900,27708883990,11470,11470,11470,11470,0
|
|
20250108,181800,27708883990,11470,11470,11470,11470,0
|
|
20250108,181700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,181600,27708883990,11470,11470,11470,11470,0
|
|
20250108,181500,27708883990,11470,11470,11470,11470,0
|
|
20250108,181400,27708883990,11470,11470,11470,11470,0
|
|
20250108,181300,27708883990,11470,11470,11470,11470,0
|
|
20250108,181200,27708883990,11470,11470,11470,11470,0
|
|
20250108,181100,27708883990,11470,11470,11470,11470,0
|
|
20250108,181000,27708883990,11470,11470,11470,11470,0
|
|
20250108,180900,27708883990,11470,11470,11470,11470,0
|
|
20250108,180800,27708883990,11470,11470,11470,11470,0
|
|
20250108,180700,27708883990,11470,11470,11470,11470,0
|
|
20250108,180600,27708883990,11470,11470,11470,11470,0
|
|
20250108,180500,27708883990,11470,11470,11470,11470,0
|
|
20250108,180400,27708883990,11470,11470,11470,11470,0
|
|
20250108,180300,27708883990,11470,11470,11470,11470,0
|
|
20250108,180200,27708883990,11470,11470,11470,11470,0
|
|
20250108,180100,27708883990,11470,11470,11470,11470,0
|
|
20250108,180000,27708883990,11470,11470,11470,11470,0
|
|
20250108,175900,27708883990,11470,11470,11470,11470,0
|
|
20250108,175800,27708883990,11470,11470,11470,11470,0
|
|
20250108,175700,27708883990,11470,11470,11470,11470,0
|
|
20250108,175600,27708883990,11470,11470,11470,11470,0
|
|
20250108,175500,27708883990,11470,11470,11470,11470,0
|
|
20250108,175400,27708883990,11470,11470,11470,11470,0
|
|
20250108,175300,27708883990,11470,11470,11470,11470,0
|
|
20250108,175200,27708883990,11470,11470,11470,11470,0
|
|
20250108,175100,27708883990,11470,11470,11470,11470,0
|
|
20250108,175000,27708883990,11470,11470,11470,11470,0
|
|
20250108,174900,27708883990,11470,11470,11470,11470,0
|
|
20250108,174800,27708883990,11470,11470,11470,11470,0
|
|
20250108,174700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,174600,27708883990,11470,11470,11470,11470,0
|
|
20250108,174500,27708883990,11470,11470,11470,11470,0
|
|
20250108,174400,27708883990,11470,11470,11470,11470,0
|
|
20250108,174300,27708883990,11470,11470,11470,11470,0
|
|
20250108,174200,27708883990,11470,11470,11470,11470,0
|
|
20250108,174100,27708883990,11470,11470,11470,11470,0
|
|
20250108,174000,27708883990,11470,11470,11470,11470,0
|
|
20250108,173900,27708883990,11470,11470,11470,11470,0
|
|
20250108,173800,27708883990,11470,11470,11470,11470,0
|
|
20250108,173700,27708883990,11470,11470,11470,11470,0
|
|
20250108,173600,27708883990,11470,11470,11470,11470,0
|
|
20250108,173500,27708883990,11470,11470,11470,11470,0
|
|
20250108,173400,27708883990,11470,11470,11470,11470,0
|
|
20250108,173300,27708883990,11470,11470,11470,11470,0
|
|
20250108,173200,27708883990,11470,11470,11470,11470,0
|
|
20250108,173100,27708883990,11470,11470,11470,11470,0
|
|
20250108,173000,27708883990,11470,11470,11470,11470,0
|
|
20250108,172900,27708883990,11470,11470,11470,11470,0
|
|
20250108,172800,27708883990,11470,11470,11470,11470,0
|
|
20250108,172700,27708883990,11470,11470,11470,11470,0
|
|
20250108,172600,27708883990,11470,11470,11470,11470,0
|
|
20250108,172500,27708883990,11470,11470,11470,11470,0
|
|
20250108,172400,27708883990,11470,11470,11470,11470,0
|
|
20250108,172300,27708883990,11470,11470,11470,11470,0
|
|
20250108,172200,27708883990,11470,11470,11470,11470,0
|
|
20250108,172100,27708883990,11470,11470,11470,11470,0
|
|
20250108,172000,27708883990,11470,11470,11470,11470,0
|
|
20250108,171900,27708883990,11470,11470,11470,11470,0
|
|
20250108,171800,27708883990,11470,11470,11470,11470,0
|
|
20250108,171700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,171600,27708883990,11470,11470,11470,11470,0
|
|
20250108,171500,27708883990,11470,11470,11470,11470,0
|
|
20250108,171400,27708883990,11470,11470,11470,11470,0
|
|
20250108,171300,27708883990,11470,11470,11470,11470,0
|
|
20250108,171200,27708883990,11470,11470,11470,11470,0
|
|
20250108,171100,27708883990,11470,11470,11470,11470,0
|
|
20250108,171000,27708883990,11470,11470,11470,11470,0
|
|
20250108,170900,27708883990,11470,11470,11470,11470,0
|
|
20250108,170800,27708883990,11470,11470,11470,11470,0
|
|
20250108,170700,27708883990,11470,11470,11470,11470,0
|
|
20250108,170600,27708883990,11470,11470,11470,11470,0
|
|
20250108,170500,27708883990,11470,11470,11470,11470,0
|
|
20250108,170400,27708883990,11470,11470,11470,11470,0
|
|
20250108,170300,27708883990,11470,11470,11470,11470,0
|
|
20250108,170200,27708883990,11470,11470,11470,11470,0
|
|
20250108,170100,27708883990,11470,11470,11470,11470,0
|
|
20250108,170000,27708883990,11470,11470,11470,11470,0
|
|
20250108,165900,27708883990,11470,11470,11470,11470,0
|
|
20250108,165800,27708883990,11470,11470,11470,11470,0
|
|
20250108,165700,27708883990,11470,11470,11470,11470,0
|
|
20250108,165600,27708883990,11470,11470,11470,11470,0
|
|
20250108,165500,27708883990,11470,11470,11470,11470,0
|
|
20250108,165400,27708883990,11470,11470,11470,11470,0
|
|
20250108,165300,27708883990,11470,11470,11470,11470,0
|
|
20250108,165200,27708883990,11470,11470,11470,11470,0
|
|
20250108,165100,27708883990,11470,11470,11470,11470,0
|
|
20250108,165000,27708883990,11470,11470,11470,11470,0
|
|
20250108,164900,27708883990,11470,11470,11470,11470,0
|
|
20250108,164800,27708883990,11470,11470,11470,11470,0
|
|
20250108,164700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,164600,27708883990,11470,11470,11470,11470,0
|
|
20250108,164500,27708883990,11470,11470,11470,11470,0
|
|
20250108,164400,27708883990,11470,11470,11470,11470,0
|
|
20250108,164300,27708883990,11470,11470,11470,11470,0
|
|
20250108,164200,27708883990,11470,11470,11470,11470,0
|
|
20250108,164100,27708883990,11470,11470,11470,11470,0
|
|
20250108,164000,27708883990,11470,11470,11470,11470,0
|
|
20250108,163900,27708883990,11470,11470,11470,11470,0
|
|
20250108,163800,27708883990,11470,11470,11470,11470,0
|
|
20250108,163700,27708883990,11470,11470,11470,11470,0
|
|
20250108,163600,27708883990,11470,11470,11470,11470,0
|
|
20250108,163500,27708883990,11470,11470,11470,11470,0
|
|
20250108,163400,27708883990,11470,11470,11470,11470,0
|
|
20250108,163300,27708883990,11470,11470,11470,11470,0
|
|
20250108,163200,27708883990,11470,11470,11470,11470,0
|
|
20250108,163100,27708883990,11470,11470,11470,11470,0
|
|
20250108,163000,27708883990,11470,11470,11470,11470,0
|
|
20250108,162900,27708883990,11470,11470,11470,11470,0
|
|
20250108,162800,27708883990,11470,11470,11470,11470,0
|
|
20250108,162700,27708883990,11470,11470,11470,11470,0
|
|
20250108,162600,27708883990,11470,11470,11470,11470,0
|
|
20250108,162500,27708883990,11470,11470,11470,11470,0
|
|
20250108,162400,27708883990,11470,11470,11470,11470,0
|
|
20250108,162300,27708883990,11470,11470,11470,11470,0
|
|
20250108,162200,27708883990,11470,11470,11470,11470,0
|
|
20250108,162100,27708883990,11470,11470,11470,11470,0
|
|
20250108,162000,27708883990,11470,11470,11470,11470,0
|
|
20250108,161900,27708883990,11470,11470,11470,11470,0
|
|
20250108,161800,27708883990,11470,11470,11470,11470,0
|
|
20250108,161700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,161600,27708883990,11470,11470,11470,11470,0
|
|
20250108,161500,27708883990,11470,11470,11470,11470,0
|
|
20250108,161400,27708883990,11470,11470,11470,11470,0
|
|
20250108,161300,27708883990,11470,11470,11470,11470,0
|
|
20250108,161200,27708883990,11470,11470,11470,11470,0
|
|
20250108,161100,27708883990,11470,11470,11470,11470,0
|
|
20250108,161000,27708883990,11470,11470,11470,11470,0
|
|
20250108,160900,27708883990,11470,11470,11470,11470,0
|
|
20250108,160800,27708883990,11470,11470,11470,11470,0
|
|
20250108,160700,27708883990,11470,11470,11470,11470,0
|
|
20250108,160600,27708883990,11470,11470,11470,11470,0
|
|
20250108,160500,27708883990,11470,11470,11470,11470,0
|
|
20250108,160400,27708883990,11470,11470,11470,11470,0
|
|
20250108,160300,27708883990,11470,11470,11470,11470,0
|
|
20250108,160200,27708883990,11470,11470,11470,11470,0
|
|
20250108,160100,27708883990,11470,11470,11470,11470,0
|
|
20250108,160000,27708883990,11470,11470,11470,11470,0
|
|
20250108,155900,27708883990,11470,11470,11470,11470,0
|
|
20250108,155800,27708883990,11470,11470,11470,11470,0
|
|
20250108,155700,27708883990,11470,11470,11470,11470,0
|
|
20250108,155600,27708883990,11470,11470,11470,11470,0
|
|
20250108,155500,27708883990,11470,11470,11470,11470,0
|
|
20250108,155400,27708883990,11470,11470,11470,11470,0
|
|
20250108,155300,27708883990,11470,11470,11470,11470,0
|
|
20250108,155200,27708883990,11470,11470,11470,11470,0
|
|
20250108,155100,27708883990,11470,11470,11470,11470,0
|
|
20250108,155000,27708883990,11470,11470,11470,11470,0
|
|
20250108,154900,27708883990,11470,11470,11470,11470,0
|
|
20250108,154800,27708883990,11470,11470,11470,11470,0
|
|
20250108,154700,27708883990,11470,11470,11470,11470,26945
|
|
20250108,154600,27708883990,11470,11470,11470,11470,0
|
|
20250108,154500,27708883990,11470,11470,11470,11470,0
|
|
20250108,154400,27708883990,11470,11470,11470,11470,0
|
|
20250108,154300,27708883990,11470,11470,11470,11470,0
|
|
20250108,154200,27708883990,11470,11470,11470,11470,0
|
|
20250108,154100,27708883990,11470,11470,11470,11470,0
|
|
20250108,154000,27708883990,11470,11470,11470,11470,0
|
|
20250108,153900,27708883990,11470,11470,11470,11470,0
|
|
20250108,153800,27708883990,11470,11470,11470,11470,0
|
|
20250108,153700,27708883990,11470,11470,11470,11470,0
|
|
20250108,153600,27708883990,11470,11470,11470,11470,0
|
|
20250108,153500,27708883990,11470,11470,11470,11470,0
|
|
20250108,153400,27708883990,11470,11470,11470,11470,0
|
|
20250108,153300,27708883990,11470,11470,11470,11470,0
|
|
20250108,153200,27708883990,11470,11470,11470,11470,0
|
|
20250108,153100,27708883990,11470,11470,11470,11470,0
|
|
20250108,153000,27708883990,11470,11470,11470,11470,26945
|
|
20250108,152900,27399824840,11470,11470,11470,11470,0
|
|
20250108,152800,27399824840,11470,11470,11470,11470,0
|
|
20250108,152700,27399824840,11470,11470,11470,11470,0
|
|
20250108,152600,27399824840,11470,11470,11470,11470,0
|
|
20250108,152500,27399824840,11470,11470,11470,11470,0
|
|
20250108,152400,27399824840,11470,11470,11470,11470,0
|
|
20250108,152300,27399824840,11470,11470,11470,11470,0
|
|
20250108,152200,27399824840,11470,11470,11470,11470,0
|
|
20250108,152100,27399824840,11470,11470,11470,11470,0
|
|
20250108,152000,27399824840,11470,11470,11470,11470,0
|
|
20250108,151900,27399824840,11470,11480,11480,11450,9041
|
|
20250108,151800,27296202820,11480,11510,11510,11480,9776
|
|
20250108,151700,27183918950,11500,11520,11530,11500,7565
|
|
20250108,151600,27096838190,11530,11540,11540,11520,6074
|
|
20250108,151500,27026780800,11550,11540,11550,11530,2466
|
|
20250108,151400,26998328020,11540,11550,11550,11530,4310
|
|
20250108,151300,26948590290,11550,11540,11550,11530,3532
|
|
20250108,151200,26907838560,11530,11530,11550,11530,2266
|
|
20250108,151100,26881692090,11530,11550,11550,11530,2859
|
|
20250108,151000,26848685630,11530,11540,11560,11530,5809
|
|
20250108,150900,26781647170,11550,11550,11550,11540,3387
|
|
20250108,150800,26742546820,11550,11560,11570,11540,7765
|
|
20250108,150700,26652847540,11560,11550,11570,11540,3000
|
|
20250108,150600,26618167590,11550,11550,11560,11540,2050
|
|
20250108,150500,26594500180,11550,11540,11560,11540,2823
|
|
20250108,150400,26561875580,11540,11560,11570,11540,6177
|
|
20250108,150300,26490516470,11550,11550,11560,11550,457
|
|
20250108,150200,26485234620,11560,11560,11570,11550,2123
|
|
20250108,150100,26460697510,11560,11560,11570,11560,1434
|
|
20250108,150000,26444118910,11560,11570,11570,11550,1456
|
|
20250108,145900,26427282580,11560,11560,11580,11560,1996
|
|
20250108,145800,26404183320,11560,11570,11580,11550,1601
|
|
20250108,145700,26385662460,11560,11540,11580,11540,1894
|
|
20250108,145600,26363757330,11540,11580,11580,11530,11053
|
|
20250108,145500,26236052070,11580,11570,11580,11560,1301
|
|
20250108,145400,26221000010,11560,11570,11580,11560,4224
|
|
20250108,145300,26172112430,11570,11590,11600,11570,3957
|
|
20250108,145200,26126259330,11590,11600,11610,11590,1402
|
|
20250108,145100,26109996450,11600,11610,11620,11600,2043
|
|
20250108,145000,26086276220,11610,11580,11610,11580,8230
|
|
20250108,144900,25990791290,11580,11590,11590,11580,752
|
|
20250108,144800,25982081410,11580,11580,11590,11580,2901
|
|
20250108,144700,25948485510,11580,11590,11600,11580,1093
|
|
20250108,144600,25935816150,11590,11590,11600,11590,700
|
|
20250108,144500,25927700940,11590,11600,11600,11590,741
|
|
20250108,144400,25919109720,11600,11600,11600,11590,1439
|
|
20250108,144300,25902426230,11600,11600,11610,11590,1410
|
|
20250108,144200,25886068610,11610,11580,11610,11580,6042
|
|
20250108,144100,25815966300,11590,11570,11590,11570,2278
|
|
20250108,144000,25789603280,11560,11570,11580,11560,1261
|
|
20250108,143900,25775015740,11560,11570,11580,11560,2194
|
|
20250108,143800,25749641890,11570,11570,11580,11560,2523
|
|
20250108,143700,25720449870,11570,11590,11590,11570,6311
|
|
20250108,143600,25647379670,11580,11600,11610,11580,3380
|
|
20250108,143500,25608187950,11620,11620,11630,11600,2373
|
|
20250108,143400,25580626510,11620,11580,11620,11580,3116
|
|
20250108,143300,25544455880,11580,11590,11590,11570,3680
|
|
20250108,143200,25501841110,11580,11590,11590,11580,880
|
|
20250108,143100,25491644930,11590,11610,11610,11580,3530
|
|
20250108,143000,25450710110,11610,11600,11610,11600,917
|
|
20250108,142900,25440066530,11600,11620,11620,11580,1393
|
|
20250108,142800,25423902980,11610,11560,11620,11560,5209
|
|
20250108,142700,25363485470,11560,11570,11580,11550,2855
|
|
20250108,142600,25330468090,11560,11620,11620,11560,4611
|
|
20250108,142500,25277008970,11600,11610,11630,11600,4355
|
|
20250108,142400,25226421460,11610,11630,11630,11600,1576
|
|
20250108,142300,25208117930,11600,11630,11630,11600,3406
|
|
20250108,142200,25168578820,11630,11630,11630,11620,812
|
|
20250108,142100,25159135850,11630,11640,11640,11610,2249
|
|
20250108,142000,25132986990,11640,11660,11660,11640,7883
|
|
20250108,141900,25041189220,11660,11650,11660,11640,6622
|
|
20250108,141800,24964030260,11640,11620,11650,11620,11774
|
|
20250108,141700,24826969840,11630,11610,11630,11600,4050
|
|
20250108,141600,24779918520,11610,11600,11610,11590,1512
|
|
20250108,141500,24762374570,11610,11590,11610,11580,4373
|
|
20250108,141400,24711659600,11580,11560,11590,11560,5571
|
|
20250108,141300,24647161490,11560,11570,11580,11560,2508
|
|
20250108,141200,24618153830,11580,11580,11580,11560,5220
|
|
20250108,141100,24557779840,11580,11580,11600,11540,9590
|
|
20250108,141000,24446779380,11590,11590,11610,11580,5712
|
|
20250108,140900,24380542390,11590,11600,11610,11580,9810
|
|
20250108,140800,24266786320,11600,11620,11630,11600,3542
|
|
20250108,140700,24225632420,11630,11630,11630,11610,3356
|
|
20250108,140600,24186618030,11610,11610,11620,11610,7389
|
|
20250108,140500,24100763220,11600,11600,11620,11590,7692
|
|
20250108,140400,24011497600,11600,11620,11620,11580,8835
|
|
20250108,140300,23909000570,11620,11570,11630,11570,18144
|
|
20250108,140200,23698723590,11570,11570,11570,11560,4110
|
|
20250108,140100,23651175370,11560,11560,11570,11550,5738
|
|
20250108,140000,23584848260,11560,11540,11560,11530,6576
|
|
20250108,135900,23508927350,11550,11500,11550,11480,7373
|
|
20250108,135800,23424062620,11500,11490,11500,11480,1629
|
|
20250108,135700,23405340820,11490,11490,11490,11480,2846
|
|
20250108,135600,23372652240,11490,11480,11490,11470,974
|
|
20250108,135500,23361470610,11480,11470,11490,11470,3652
|
|
20250108,135400,23319552650,11470,11490,11490,11460,2697
|
|
20250108,135300,23288592680,11490,11480,11490,11480,1801
|
|
20250108,135200,23267901660,11480,11450,11480,11450,6402
|
|
20250108,135100,23194480460,11450,11430,11450,11430,912
|
|
20250108,135000,23184046590,11440,11430,11440,11430,492
|
|
20250108,134900,23178420560,11430,11420,11430,11420,1705
|
|
20250108,134800,23158932730,11420,11410,11420,11400,3124
|
|
20250108,134700,23123279500,11410,11410,11430,11400,2644
|
|
20250108,134600,23093113800,11410,11430,11430,11400,11530
|
|
20250108,134500,22961528850,11430,11420,11440,11420,1895
|
|
20250108,134400,22939868260,11420,11410,11430,11410,3733
|
|
20250108,134300,22897258750,11430,11430,11440,11410,5880
|
|
20250108,134200,22830082500,11440,11460,11460,11440,6474
|
|
20250108,134100,22755971780,11460,11470,11470,11460,1661
|
|
20250108,134000,22736929170,11470,11470,11480,11460,1093
|
|
20250108,133900,22724387720,11480,11460,11480,11460,753
|
|
20250108,133800,22715750190,11480,11480,11490,11460,5874
|
|
20250108,133700,22648363790,11470,11480,11490,11470,5279
|
|
20250108,133600,22587764710,11470,11480,11480,11470,206
|
|
20250108,133500,22585400320,11470,11460,11480,11460,2658
|
|
20250108,133400,22554896690,11460,11490,11490,11460,2346
|
|
20250108,133300,22527984710,11480,11480,11490,11470,612
|
|
20250108,133200,22520959140,11480,11460,11490,11460,1241
|
|
20250108,133100,22506719300,11460,11450,11470,11450,2243
|
|
20250108,133000,22481023920,11460,11480,11480,11450,5291
|
|
20250108,132900,22420402250,11480,11490,11490,11470,1543
|
|
20250108,132800,22402686180,11480,11470,11490,11470,221
|
|
20250108,132700,22400147860,11480,11480,11490,11470,3567
|
|
20250108,132600,22359179460,11480,11470,11480,11470,1933
|
|
20250108,132500,22336993670,11470,11450,11470,11450,468
|
|
20250108,132400,22331629050,11460,11470,11470,11450,3582
|
|
20250108,132300,22290584430,11470,11480,11490,11460,485
|
|
20250108,132200,22285018430,11470,11460,11490,11450,660
|
|
20250108,132100,22277446000,11470,11440,11470,11440,1484
|
|
20250108,132000,22260449380,11440,11430,11450,11430,945
|
|
20250108,131900,22249641690,11430,11460,11470,11430,3305
|
|
20250108,131800,22211797490,11460,11470,11470,11450,2052
|
|
20250108,131700,22188272780,11470,11490,11500,11470,1974
|
|
20250108,131600,22165600160,11480,11480,11500,11470,10997
|
|
20250108,131500,22039218710,11480,11480,11480,11460,2006
|
|
20250108,131400,22016198680,11470,11470,11480,11460,2059
|
|
20250108,131300,21992586770,11460,11460,11480,11460,2289
|
|
20250108,131200,21966337480,11470,11460,11480,11460,3360
|
|
20250108,131100,21927805910,11460,11460,11470,11460,1354
|
|
20250108,131000,21912286900,11460,11440,11460,11440,11409
|
|
20250108,130900,21781665090,11430,11430,11440,11430,2392
|
|
20250108,130800,21754322050,11430,11420,11430,11420,1676
|
|
20250108,130700,21735168260,11410,11430,11430,11400,3154
|
|
20250108,130600,21699169170,11420,11420,11430,11400,2408
|
|
20250108,130500,21671677020,11410,11430,11430,11410,872
|
|
20250108,130400,21661715720,11430,11410,11430,11410,2205
|
|
20250108,130300,21636529350,11410,11420,11420,11390,5921
|
|
20250108,130200,21569006050,11420,11430,11430,11420,2485
|
|
20250108,130100,21540618540,11430,11430,11430,11420,1497
|
|
20250108,130000,21523512030,11420,11400,11430,11390,1896
|
|
20250108,125900,21501868290,11390,11390,11390,11380,4507
|
|
20250108,125800,21450575770,11390,11400,11410,11380,16394
|
|
20250108,125700,21263732680,11410,11410,11420,11400,3557
|
|
20250108,125600,21223149420,11400,11430,11430,11400,6492
|
|
20250108,125500,21149075720,11420,11430,11430,11410,1660
|
|
20250108,125400,21130117810,11430,11440,11440,11420,704
|
|
20250108,125300,21122070760,11440,11440,11440,11410,13444
|
|
20250108,125200,20968497790,11420,11430,11430,11420,2352
|
|
20250108,125100,20941626380,11440,11420,11440,11420,348
|
|
20250108,125000,20937649680,11430,11420,11430,11410,1745
|
|
20250108,124900,20917728460,11410,11450,11460,11410,6932
|
|
20250108,124800,20838495290,11450,11440,11460,11440,2087
|
|
20250108,124700,20814599340,11440,11440,11450,11440,248
|
|
20250108,124600,20811760830,11450,11440,11450,11430,1450
|
|
20250108,124500,20795170020,11430,11440,11440,11430,850
|
|
20250108,124400,20785447950,11450,11420,11450,11410,6455
|
|
20250108,124300,20711682750,11420,11430,11430,11410,3950
|
|
20250108,124200,20666593080,11430,11420,11430,11420,3857
|
|
20250108,124100,20622533440,11420,11420,11430,11410,4739
|
|
20250108,124000,20568413020,11420,11450,11450,11420,6336
|
|
20250108,123900,20495989810,11450,11460,11470,11430,4523
|
|
20250108,123800,20444194520,11450,11460,11470,11450,4876
|
|
20250108,123700,20388341550,11460,11470,11470,11460,2962
|
|
20250108,123600,20354381690,11470,11480,11480,11470,2485
|
|
20250108,123500,20325877320,11470,11490,11490,11470,5797
|
|
20250108,123400,20259317720,11490,11520,11520,11490,4851
|
|
20250108,123300,20203516780,11520,11520,11520,11490,2864
|
|
20250108,123200,20170566530,11520,11470,11520,11450,18924
|
|
20250108,123100,19953442510,11470,11480,11490,11460,6603
|
|
20250108,123000,19877727630,11470,11500,11500,11460,5339
|
|
20250108,122900,19816463730,11500,11510,11510,11490,2123
|
|
20250108,122800,19792053740,11510,11520,11530,11490,3109
|
|
20250108,122700,19756272340,11520,11530,11540,11470,26636
|
|
20250108,122600,19449949540,11540,11550,11560,11530,5504
|
|
20250108,122500,19386421950,11550,11550,11580,11540,7478
|
|
20250108,122400,19299993110,11550,11590,11590,11550,3547
|
|
20250108,122300,19258934950,11600,11590,11600,11580,6240
|
|
20250108,122200,19186665250,11600,11610,11630,11580,4041
|
|
20250108,122100,19139786390,11610,11640,11640,11610,1917
|
|
20250108,122000,19117506080,11640,11670,11680,11600,8555
|
|
20250108,121900,19017757710,11670,11610,11670,11610,11260
|
|
20250108,121800,18886630000,11620,11610,11630,11600,3352
|
|
20250108,121700,18847698490,11610,11560,11610,11560,4535
|
|
20250108,121600,18795199400,11560,11600,11600,11550,9796
|
|
20250108,121500,18681857100,11600,11590,11600,11580,3138
|
|
20250108,121400,18645487040,11590,11560,11590,11550,8657
|
|
20250108,121300,18545439700,11560,11590,11600,11550,7671
|
|
20250108,121200,18456751610,11590,11590,11610,11580,6583
|
|
20250108,121100,18380431990,11580,11630,11640,11550,17644
|
|
20250108,121000,18175745190,11620,11620,11660,11620,7652
|
|
20250108,120900,18086736680,11620,11700,11700,11620,27036
|
|
20250108,120800,17771575970,11700,11710,11740,11700,10652
|
|
20250108,120700,17646860770,11730,11800,11820,11700,28674
|
|
20250108,120600,17310015670,11800,11810,11820,11770,19048
|
|
20250108,120500,17085529040,11810,11740,11850,11740,44988
|
|
20250108,120400,16554468210,11740,11770,11790,11710,55877
|
|
20250108,120300,15897676310,11790,11750,11790,11750,45100
|
|
20250108,120200,15367582530,11740,11740,11740,11740,0
|
|
20250108,120100,15367582530,11740,11630,11740,11620,35049
|
|
20250108,120000,14957904640,11630,11630,11640,11620,8293
|
|
20250108,115900,14861475600,11630,11650,11660,11630,6302
|
|
20250108,115800,14788084920,11650,11640,11660,11630,6887
|
|
20250108,115700,14707888850,11640,11600,11660,11600,18400
|
|
20250108,115600,14493752620,11600,11580,11620,11580,10787
|
|
20250108,115500,14368664840,11580,11540,11600,11540,8208
|
|
20250108,115400,14273642470,11530,11550,11560,11520,7827
|
|
20250108,115300,14183326920,11520,11590,11590,11520,6070
|
|
20250108,115200,14113176940,11580,11590,11600,11580,5371
|
|
20250108,115100,14050900250,11590,11570,11600,11570,3486
|
|
20250108,115000,14010501790,11590,11570,11590,11550,6769
|
|
20250108,114900,13932180110,11570,11580,11600,11570,5578
|
|
20250108,114800,13867536400,11580,11600,11610,11570,8404
|
|
20250108,114700,13770067840,11610,11620,11630,11560,12681
|
|
20250108,114600,13622881120,11630,11610,11650,11600,18919
|
|
20250108,114500,13402829880,11620,11560,11620,11550,29153
|
|
20250108,114400,13064986450,11560,11490,11560,11480,28704
|
|
20250108,114300,12734608050,11490,11440,11500,11430,31330
|
|
20250108,114200,12375045690,11440,11430,11460,11420,4504
|
|
20250108,114100,12323494480,11400,11430,11440,11400,2769
|
|
20250108,114000,12291861140,11430,11440,11440,11390,5336
|
|
20250108,113900,12230913310,11440,11400,11440,11400,4702
|
|
20250108,113800,12177226360,11400,11440,11450,11400,5423
|
|
20250108,113700,12115291580,11440,11480,11490,11440,9595
|
|
20250108,113600,12005218380,11480,11490,11490,11480,2543
|
|
20250108,113500,11976020500,11490,11490,11490,11480,2681
|
|
20250108,113400,11945221360,11480,11480,11490,11470,6181
|
|
20250108,113300,11874252150,11470,11460,11480,11460,3817
|
|
20250108,113200,11830439150,11460,11440,11470,11440,4338
|
|
20250108,113100,11780706050,11440,11460,11470,11440,6233
|
|
20250108,113000,11709292560,11470,11470,11480,11460,4064
|
|
20250108,112900,11662673890,11470,11470,11470,11460,4320
|
|
20250108,112800,11613130830,11470,11460,11470,11450,3361
|
|
20250108,112700,11574599590,11460,11450,11470,11440,3585
|
|
20250108,112600,11533491250,11420,11430,11470,11420,10487
|
|
20250108,112500,11413407300,11410,11450,11460,11400,8955
|
|
20250108,112400,11311045730,11440,11450,11460,11430,4650
|
|
20250108,112300,11257816770,11440,11460,11470,11430,10607
|
|
20250108,112200,11136410170,11460,11440,11480,11430,4574
|
|
20250108,112100,11083992650,11450,11460,11460,11420,6041
|
|
20250108,112000,11014886550,11460,11480,11490,11420,3492
|
|
20250108,111900,10974860250,11470,11490,11500,11470,11413
|
|
20250108,111800,10843757570,11490,11410,11500,11410,29776
|
|
20250108,111700,10502474910,11410,11380,11410,11370,23302
|
|
20250108,111600,10236861820,11380,11380,11380,11360,5533
|
|
20250108,111500,10173929120,11370,11350,11380,11350,4206
|
|
20250108,111400,10126119180,11350,11380,11390,11330,4946
|
|
20250108,111300,10069929030,11370,11390,11400,11360,15333
|
|
20250108,111200,9895339870,11390,11390,11390,11370,4799
|
|
20250108,111100,9840694860,11390,11380,11400,11370,13250
|
|
20250108,111000,9689809650,11370,11350,11380,11340,19010
|
|
20250108,110900,9473962700,11340,11320,11350,11310,14415
|
|
20250108,110800,9310642720,11320,11280,11320,11280,24212
|
|
20250108,110700,9037090420,11270,11260,11280,11250,6274
|
|
20250108,110600,8966391900,11260,11270,11270,11240,7511
|
|
20250108,110500,8881850370,11270,11260,11280,11260,4281
|
|
20250108,110400,8833612710,11250,11210,11250,11210,4754
|
|
20250108,110300,8780155810,11210,11210,11250,11200,4841
|
|
20250108,110200,8725823650,11210,11180,11210,11170,3501
|
|
20250108,110100,8686637360,11170,11190,11210,11170,3356
|
|
20250108,110000,8649085450,11190,11230,11240,11190,5170
|
|
20250108,105900,8591121910,11230,11220,11240,11210,9077
|
|
20250108,105800,8489221340,11220,11240,11260,11220,2551
|
|
20250108,105700,8460570340,11260,11240,11270,11220,8354
|
|
20250108,105600,8366716220,11240,11260,11280,11240,3584
|
|
20250108,105500,8326381510,11260,11290,11300,11260,8423
|
|
20250108,105400,8231398650,11290,11300,11310,11280,9554
|
|
20250108,105300,8123481490,11300,11290,11300,11260,4559
|
|
20250108,105200,8072029540,11290,11290,11330,11290,13025
|
|
20250108,105100,7924716650,11290,11240,11310,11220,28991
|
|
20250108,105000,7598044730,11240,11240,11250,11220,13467
|
|
20250108,104900,7446693420,11240,11180,11240,11180,24030
|
|
20250108,104800,7177624430,11180,11130,11190,11130,7796
|
|
20250108,104700,7090527020,11130,11120,11130,11100,2743
|
|
20250108,104600,7060052150,11120,11170,11170,11120,7122
|
|
20250108,104500,6980693920,11170,11170,11180,11160,7350
|
|
20250108,104400,6898580130,11170,11160,11170,11150,10262
|
|
20250108,104300,6783970510,11160,11140,11160,11140,5111
|
|
20250108,104200,6726944370,11120,11120,11140,11120,4250
|
|
20250108,104100,6679619740,11120,11130,11140,11120,2994
|
|
20250108,104000,6646293620,11130,11140,11160,11120,14076
|
|
20250108,103900,6489477890,11150,11140,11160,11140,10908
|
|
20250108,103800,6367877180,11140,11150,11150,11120,6254
|
|
20250108,103700,6298222100,11140,11130,11150,11120,7437
|
|
20250108,103600,6215414400,11130,11130,11130,11110,1850
|
|
20250108,103500,6194839790,11130,11140,11150,11120,4438
|
|
20250108,103400,6145417980,11130,11090,11130,11060,13482
|
|
20250108,103300,5995722350,11090,11050,11100,11050,17158
|
|
20250108,103200,5805730490,11040,11010,11040,11000,7132
|
|
20250108,103100,5727064330,11010,11000,11010,11000,3265
|
|
20250108,103000,5691132670,11000,11010,11010,10990,2273
|
|
20250108,102900,5666128170,11000,11020,11030,11000,832
|
|
20250108,102800,5656967140,11030,11010,11030,11010,968
|
|
20250108,102700,5646298640,11000,11000,11010,11000,621
|
|
20250108,102600,5639465640,11000,11030,11030,11000,842
|
|
20250108,102500,5630182790,11030,11050,11050,11020,1208
|
|
20250108,102400,5616857790,11050,11030,11050,11030,7880
|
|
20250108,102300,5529837600,11020,11040,11040,11020,954
|
|
20250108,102200,5519306720,11030,11030,11030,11020,2746
|
|
20250108,102100,5489018440,11030,11000,11030,10990,3473
|
|
20250108,102000,5450754800,10990,10990,11020,10990,2555
|
|
20250108,101900,5422614400,11010,11000,11010,10970,1105
|
|
20250108,101800,5410460480,10980,10960,10980,10960,364
|
|
20250108,101700,5406468640,10960,11000,11000,10960,885
|
|
20250108,101600,5396738660,11000,10980,11000,10950,6352
|
|
20250108,101500,5326986750,10980,10990,10990,10980,505
|
|
20250108,101400,5321438500,10990,10980,11000,10980,1487
|
|
20250108,101300,5305107750,10980,11000,11020,10980,1372
|
|
20250108,101200,5290020190,11000,11020,11030,11000,3515
|
|
20250108,101100,5251332210,11030,11030,11030,11020,378
|
|
20250108,101000,5247163610,11030,11000,11030,11000,2110
|
|
20250108,100900,5223926390,11010,11010,11010,10990,2461
|
|
20250108,100800,5196855220,11010,11010,11020,11000,3071
|
|
20250108,100700,5163041850,11010,10990,11020,10990,3112
|
|
20250108,100600,5128762930,10990,11020,11030,10980,5641
|
|
20250108,100500,5066701360,11030,11050,11050,11020,4186
|
|
20250108,100400,5020494180,11050,11010,11050,11010,7907
|
|
20250108,100300,4933269540,11000,10980,11010,10960,2154
|
|
20250108,100200,4909586770,10970,10910,10970,10910,4212
|
|
20250108,100100,4863492400,10900,10850,10920,10850,661
|
|
20250108,100000,4856295010,10890,10880,10890,10850,4991
|
|
20250108,095900,4802048540,10880,10900,10900,10880,2762
|
|
20250108,095800,4771980720,10900,10910,10910,10890,4267
|
|
20250108,095700,4725479790,10900,10910,10930,10900,1905
|
|
20250108,095600,4704704100,10900,10900,10930,10900,7728
|
|
20250108,095500,4620328600,10900,10930,10930,10900,8683
|
|
20250108,095400,4525578570,10930,10950,10950,10930,3034
|
|
20250108,095300,4492401950,10950,10980,10980,10940,4013
|
|
20250108,095200,4448466840,10950,10960,10980,10940,7950
|
|
20250108,095100,4361411140,10970,10950,10970,10940,1036
|
|
20250108,095000,4350063720,10960,10980,10980,10940,10476
|
|
20250108,094900,4235319260,10970,10980,10980,10970,3241
|
|
20250108,094800,4199752650,10970,10970,11010,10950,2125
|
|
20250108,094700,4176443530,10970,10960,10970,10960,1063
|
|
20250108,094600,4164790110,10960,10990,10990,10960,3581
|
|
20250108,094500,4125515420,10990,10990,11000,10980,1414
|
|
20250108,094400,4109975380,10990,10970,10990,10960,737
|
|
20250108,094300,4101889800,10970,10950,10990,10950,1403
|
|
20250108,094200,4086520640,10960,10970,10970,10960,2048
|
|
20250108,094100,4064067780,10980,10990,11010,10980,2748
|
|
20250108,094000,4033850490,10990,10980,11030,10980,2225
|
|
20250108,093900,4009355700,10980,10950,11000,10930,5879
|
|
20250108,093800,3944920990,10930,10950,10950,10910,15030
|
|
20250108,093700,3780625740,10950,10980,11010,10950,5670
|
|
20250108,093600,3718430220,10980,11030,11030,10980,8501
|
|
20250108,093500,3624805170,11030,11050,11090,11020,19942
|
|
20250108,093400,3404378120,11040,11020,11050,11020,7721
|
|
20250108,093300,3319188850,11020,10980,11020,10980,2041
|
|
20250108,093200,3296729150,10950,11020,11020,10950,8071
|
|
20250108,093100,3208026640,11010,11000,11030,10990,8542
|
|
20250108,093000,3113987530,11000,10920,11030,10920,25392
|
|
20250108,092900,2834950690,10920,10900,10920,10900,4145
|
|
20250108,092800,2789737730,10900,10870,10920,10870,4423
|
|
20250108,092700,2741560260,10870,10880,10890,10860,1460
|
|
20250108,092600,2725682560,10870,10860,10890,10860,1116
|
|
20250108,092500,2713551280,10890,10830,10900,10790,13828
|
|
20250108,092400,2563128880,10790,10790,10840,10780,7766
|
|
20250108,092300,2479274510,10780,10800,10800,10770,3688
|
|
20250108,092200,2439516360,10790,10810,10810,10780,890
|
|
20250108,092100,2429904370,10770,10760,10810,10750,5106
|
|
20250108,092000,2374833860,10770,10810,10810,10770,5517
|
|
20250108,091900,2315275810,10810,10840,10840,10810,4801
|
|
20250108,091800,2263328300,10840,10840,10850,10810,1542
|
|
20250108,091700,2246629170,10850,10790,10890,10770,8755
|
|
20250108,091600,2151696480,10790,10740,10790,10730,5079
|
|
20250108,091500,2097003560,10720,10710,10750,10700,5265
|
|
20250108,091400,2040539260,10730,10680,10740,10680,10646
|
|
20250108,091300,1926547030,10660,10630,10680,10570,4755
|
|
20250108,091200,1875969250,10620,10550,10630,10540,12394
|
|
20250108,091100,1745082300,10550,10580,10600,10550,12897
|
|
20250108,091000,1608762630,10560,10690,10700,10560,17914
|
|
20250108,090900,1418349800,10690,10660,10690,10650,4537
|
|
20250108,090800,1369962570,10670,10620,10700,10600,7553
|
|
20250108,090700,1289546470,10600,10560,10630,10510,18731
|
|
20250108,090600,1091791700,10560,10530,10600,10500,14459
|
|
20250108,090500,939545240,10520,10630,10640,10520,15289
|
|
20250108,090400,778048200,10610,10600,10690,10540,9985
|
|
20250108,090300,672417810,10600,10670,10670,10520,13553
|
|
20250108,090200,529232280,10650,10590,10670,10500,16540
|
|
20250108,090100,354559800,10580,10680,10690,10580,14535
|
|
20250108,090000,200073940,10740,10680,10800,10600,18562
|