529 lines
26 KiB
CSV
529 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184600,5549043820,8300,8300,8300,8300,6963
|
|
20250102,184500,5549043820,8300,8300,8300,8300,0
|
|
20250102,184400,5549043820,8300,8300,8300,8300,0
|
|
20250102,184300,5549043820,8300,8300,8300,8300,0
|
|
20250102,184200,5549043820,8300,8300,8300,8300,0
|
|
20250102,184100,5549043820,8300,8300,8300,8300,0
|
|
20250102,184000,5549043820,8300,8300,8300,8300,0
|
|
20250102,183900,5549043820,8300,8300,8300,8300,0
|
|
20250102,183800,5549043820,8300,8300,8300,8300,0
|
|
20250102,183700,5549043820,8300,8300,8300,8300,0
|
|
20250102,183600,5549043820,8300,8300,8300,8300,0
|
|
20250102,183500,5549043820,8300,8300,8300,8300,0
|
|
20250102,183400,5549043820,8300,8300,8300,8300,0
|
|
20250102,183300,5549043820,8300,8300,8300,8300,0
|
|
20250102,183200,5549043820,8300,8300,8300,8300,0
|
|
20250102,183100,5549043820,8300,8300,8300,8300,0
|
|
20250102,183000,5549043820,8300,8300,8300,8300,0
|
|
20250102,182900,5549043820,8300,8300,8300,8300,0
|
|
20250102,182800,5549043820,8300,8300,8300,8300,0
|
|
20250102,182700,5549043820,8300,8300,8300,8300,0
|
|
20250102,182600,5549043820,8300,8300,8300,8300,0
|
|
20250102,182500,5549043820,8300,8300,8300,8300,0
|
|
20250102,182400,5549043820,8300,8300,8300,8300,0
|
|
20250102,182300,5549043820,8300,8300,8300,8300,0
|
|
20250102,182200,5549043820,8300,8300,8300,8300,0
|
|
20250102,182100,5549043820,8300,8300,8300,8300,0
|
|
20250102,182000,5549043820,8300,8300,8300,8300,0
|
|
20250102,181900,5549043820,8300,8300,8300,8300,0
|
|
20250102,181800,5549043820,8300,8300,8300,8300,0
|
|
20250102,181700,5549043820,8300,8300,8300,8300,0
|
|
20250102,181600,5549043820,8300,8300,8300,8300,6963
|
|
20250102,181500,5549043820,8300,8300,8300,8300,0
|
|
20250102,181400,5549043820,8300,8300,8300,8300,0
|
|
20250102,181300,5549043820,8300,8300,8300,8300,0
|
|
20250102,181200,5549043820,8300,8300,8300,8300,0
|
|
20250102,181100,5549043820,8300,8300,8300,8300,0
|
|
20250102,181000,5549043820,8300,8300,8300,8300,0
|
|
20250102,180900,5549043820,8300,8300,8300,8300,0
|
|
20250102,180800,5549043820,8300,8300,8300,8300,0
|
|
20250102,180700,5549043820,8300,8300,8300,8300,0
|
|
20250102,180600,5549043820,8300,8300,8300,8300,0
|
|
20250102,180500,5549043820,8300,8300,8300,8300,0
|
|
20250102,180400,5549043820,8300,8300,8300,8300,0
|
|
20250102,180300,5549043820,8300,8300,8300,8300,0
|
|
20250102,180200,5549043820,8300,8300,8300,8300,0
|
|
20250102,180100,5549043820,8300,8300,8300,8300,0
|
|
20250102,180000,5549043820,8300,8300,8300,8300,0
|
|
20250102,175900,5549043820,8300,8300,8300,8300,0
|
|
20250102,175800,5549043820,8300,8300,8300,8300,0
|
|
20250102,175700,5549043820,8300,8300,8300,8300,0
|
|
20250102,175600,5549043820,8300,8300,8300,8300,0
|
|
20250102,175500,5549043820,8300,8300,8300,8300,0
|
|
20250102,175400,5549043820,8300,8300,8300,8300,0
|
|
20250102,175300,5549043820,8300,8300,8300,8300,0
|
|
20250102,175200,5549043820,8300,8300,8300,8300,0
|
|
20250102,175100,5549043820,8300,8300,8300,8300,0
|
|
20250102,175000,5549043820,8300,8300,8300,8300,0
|
|
20250102,174900,5549043820,8300,8300,8300,8300,0
|
|
20250102,174800,5549043820,8300,8300,8300,8300,0
|
|
20250102,174700,5549043820,8300,8300,8300,8300,0
|
|
20250102,174600,5549043820,8300,8300,8300,8300,6963
|
|
20250102,174500,5549043820,8300,8300,8300,8300,0
|
|
20250102,174400,5549043820,8300,8300,8300,8300,0
|
|
20250102,174300,5549043820,8300,8300,8300,8300,0
|
|
20250102,174200,5549043820,8300,8300,8300,8300,0
|
|
20250102,174100,5549043820,8300,8300,8300,8300,0
|
|
20250102,174000,5549043820,8300,8300,8300,8300,0
|
|
20250102,173900,5549043820,8300,8300,8300,8300,0
|
|
20250102,173800,5549043820,8300,8300,8300,8300,0
|
|
20250102,173700,5549043820,8300,8300,8300,8300,0
|
|
20250102,173600,5549043820,8300,8300,8300,8300,0
|
|
20250102,173500,5549043820,8300,8300,8300,8300,0
|
|
20250102,173400,5549043820,8300,8300,8300,8300,0
|
|
20250102,173300,5549043820,8300,8300,8300,8300,0
|
|
20250102,173200,5549043820,8300,8300,8300,8300,0
|
|
20250102,173100,5549043820,8300,8300,8300,8300,0
|
|
20250102,173000,5549043820,8300,8300,8300,8300,0
|
|
20250102,172900,5549043820,8300,8300,8300,8300,0
|
|
20250102,172800,5549043820,8300,8300,8300,8300,0
|
|
20250102,172700,5549043820,8300,8300,8300,8300,0
|
|
20250102,172600,5549043820,8300,8300,8300,8300,0
|
|
20250102,172500,5549043820,8300,8300,8300,8300,0
|
|
20250102,172400,5549043820,8300,8300,8300,8300,0
|
|
20250102,172300,5549043820,8300,8300,8300,8300,0
|
|
20250102,172200,5549043820,8300,8300,8300,8300,0
|
|
20250102,172100,5549043820,8300,8300,8300,8300,0
|
|
20250102,172000,5549043820,8300,8300,8300,8300,0
|
|
20250102,171900,5549043820,8300,8300,8300,8300,0
|
|
20250102,171800,5549043820,8300,8300,8300,8300,0
|
|
20250102,171700,5549043820,8300,8300,8300,8300,0
|
|
20250102,171600,5549043820,8300,8300,8300,8300,6963
|
|
20250102,171500,5549043820,8300,8300,8300,8300,0
|
|
20250102,171400,5549043820,8300,8300,8300,8300,0
|
|
20250102,171300,5549043820,8300,8300,8300,8300,0
|
|
20250102,171200,5549043820,8300,8300,8300,8300,0
|
|
20250102,171100,5549043820,8300,8300,8300,8300,0
|
|
20250102,171000,5549043820,8300,8300,8300,8300,0
|
|
20250102,170900,5549043820,8300,8300,8300,8300,0
|
|
20250102,170800,5549043820,8300,8300,8300,8300,0
|
|
20250102,170700,5549043820,8300,8300,8300,8300,0
|
|
20250102,170600,5549043820,8300,8300,8300,8300,0
|
|
20250102,170500,5549043820,8300,8300,8300,8300,0
|
|
20250102,170400,5549043820,8300,8300,8300,8300,0
|
|
20250102,170300,5549043820,8300,8300,8300,8300,0
|
|
20250102,170200,5549043820,8300,8300,8300,8300,0
|
|
20250102,170100,5549043820,8300,8300,8300,8300,0
|
|
20250102,170000,5549043820,8300,8300,8300,8300,0
|
|
20250102,165900,5549043820,8300,8300,8300,8300,0
|
|
20250102,165800,5549043820,8300,8300,8300,8300,0
|
|
20250102,165700,5549043820,8300,8300,8300,8300,0
|
|
20250102,165600,5549043820,8300,8300,8300,8300,0
|
|
20250102,165500,5549043820,8300,8300,8300,8300,0
|
|
20250102,165400,5549043820,8300,8300,8300,8300,0
|
|
20250102,165300,5549043820,8300,8300,8300,8300,0
|
|
20250102,165200,5549043820,8300,8300,8300,8300,0
|
|
20250102,165100,5549043820,8300,8300,8300,8300,0
|
|
20250102,165000,5549043820,8300,8300,8300,8300,0
|
|
20250102,164900,5549043820,8300,8300,8300,8300,0
|
|
20250102,164800,5549043820,8300,8300,8300,8300,0
|
|
20250102,164700,5549043820,8300,8300,8300,8300,0
|
|
20250102,164600,5549043820,8300,8300,8300,8300,6963
|
|
20250102,164500,5549043820,8300,8300,8300,8300,0
|
|
20250102,164400,5549043820,8300,8300,8300,8300,0
|
|
20250102,164300,5549043820,8300,8300,8300,8300,0
|
|
20250102,164200,5549043820,8300,8300,8300,8300,0
|
|
20250102,164100,5549043820,8300,8300,8300,8300,0
|
|
20250102,164000,5549043820,8300,8300,8300,8300,0
|
|
20250102,163900,5549043820,8300,8300,8300,8300,0
|
|
20250102,163800,5549043820,8300,8300,8300,8300,0
|
|
20250102,163700,5549043820,8300,8300,8300,8300,0
|
|
20250102,163600,5549043820,8300,8300,8300,8300,0
|
|
20250102,163500,5549043820,8300,8300,8300,8300,0
|
|
20250102,163400,5549043820,8300,8300,8300,8300,0
|
|
20250102,163300,5549043820,8300,8300,8300,8300,0
|
|
20250102,163200,5549043820,8300,8300,8300,8300,0
|
|
20250102,163100,5549043820,8300,8300,8300,8300,0
|
|
20250102,163000,5549043820,8300,8300,8300,8300,0
|
|
20250102,162900,5549043820,8300,8300,8300,8300,0
|
|
20250102,162800,5549043820,8300,8300,8300,8300,0
|
|
20250102,162700,5549043820,8300,8300,8300,8300,0
|
|
20250102,162600,5549043820,8300,8300,8300,8300,0
|
|
20250102,162500,5549043820,8300,8300,8300,8300,0
|
|
20250102,162400,5549043820,8300,8300,8300,8300,0
|
|
20250102,162300,5549043820,8300,8300,8300,8300,0
|
|
20250102,162200,5549043820,8300,8300,8300,8300,0
|
|
20250102,162100,5549043820,8300,8300,8300,8300,0
|
|
20250102,162000,5549043820,8300,8300,8300,8300,0
|
|
20250102,161900,5549043820,8300,8300,8300,8300,0
|
|
20250102,161800,5549043820,8300,8300,8300,8300,0
|
|
20250102,161700,5549043820,8300,8300,8300,8300,0
|
|
20250102,161600,5549043820,8300,8300,8300,8300,6963
|
|
20250102,161500,5549043820,8300,8300,8300,8300,0
|
|
20250102,161400,5549043820,8300,8300,8300,8300,0
|
|
20250102,161300,5549043820,8300,8300,8300,8300,0
|
|
20250102,161200,5549043820,8300,8300,8300,8300,0
|
|
20250102,161100,5549043820,8300,8300,8300,8300,0
|
|
20250102,161000,5549043820,8300,8300,8300,8300,0
|
|
20250102,160900,5549043820,8300,8300,8300,8300,0
|
|
20250102,160800,5549043820,8300,8300,8300,8300,0
|
|
20250102,160700,5549043820,8300,8300,8300,8300,0
|
|
20250102,160600,5549043820,8300,8300,8300,8300,0
|
|
20250102,160500,5549043820,8300,8300,8300,8300,0
|
|
20250102,160400,5549043820,8300,8300,8300,8300,0
|
|
20250102,160300,5549043820,8300,8300,8300,8300,0
|
|
20250102,160200,5549043820,8300,8300,8300,8300,0
|
|
20250102,160100,5549043820,8300,8300,8300,8300,0
|
|
20250102,160000,5549043820,8300,8300,8300,8300,0
|
|
20250102,155900,5549043820,8300,8300,8300,8300,0
|
|
20250102,155800,5549043820,8300,8300,8300,8300,0
|
|
20250102,155700,5549043820,8300,8300,8300,8300,0
|
|
20250102,155600,5549043820,8300,8300,8300,8300,0
|
|
20250102,155500,5549043820,8300,8300,8300,8300,0
|
|
20250102,155400,5549043820,8300,8300,8300,8300,0
|
|
20250102,155300,5549043820,8300,8300,8300,8300,0
|
|
20250102,155200,5549043820,8300,8300,8300,8300,0
|
|
20250102,155100,5549043820,8300,8300,8300,8300,0
|
|
20250102,155000,5549043820,8300,8300,8300,8300,0
|
|
20250102,154900,5549043820,8300,8300,8300,8300,0
|
|
20250102,154800,5549043820,8300,8300,8300,8300,0
|
|
20250102,154700,5549043820,8300,8300,8300,8300,0
|
|
20250102,154600,5549043820,8300,8300,8300,8300,6963
|
|
20250102,154500,5549043820,8300,8300,8300,8300,0
|
|
20250102,154400,5549043820,8300,8300,8300,8300,0
|
|
20250102,154300,5549043820,8300,8300,8300,8300,0
|
|
20250102,154200,5549043820,8300,8300,8300,8300,0
|
|
20250102,154100,5549043820,8300,8300,8300,8300,0
|
|
20250102,154000,5549043820,8300,8300,8300,8300,0
|
|
20250102,153900,5549043820,8300,8300,8300,8300,0
|
|
20250102,153800,5549043820,8300,8300,8300,8300,0
|
|
20250102,153700,5549043820,8300,8300,8300,8300,0
|
|
20250102,153600,5549043820,8300,8300,8300,8300,0
|
|
20250102,153500,5549043820,8300,8300,8300,8300,0
|
|
20250102,153400,5549043820,8300,8300,8300,8300,0
|
|
20250102,153300,5549043820,8300,8300,8300,8300,0
|
|
20250102,153200,5549043820,8300,8300,8300,8300,0
|
|
20250102,153100,5549043820,8300,8300,8300,8300,0
|
|
20250102,153000,5549043820,8300,8300,8300,8300,6963
|
|
20250102,152900,5491250920,8320,8320,8320,8320,0
|
|
20250102,152800,5491250920,8320,8320,8320,8320,0
|
|
20250102,152700,5491250920,8320,8320,8320,8320,0
|
|
20250102,152600,5491250920,8320,8320,8320,8320,0
|
|
20250102,152500,5491250920,8320,8320,8320,8320,0
|
|
20250102,152400,5491250920,8320,8320,8320,8320,0
|
|
20250102,152300,5491250920,8320,8320,8320,8320,0
|
|
20250102,152200,5491250920,8320,8320,8320,8320,0
|
|
20250102,152100,5491250920,8320,8320,8320,8320,0
|
|
20250102,152000,5491250920,8320,8320,8320,8320,0
|
|
20250102,151900,5491250920,8320,8270,8320,8270,4185
|
|
20250102,151800,5456477480,8280,8320,8320,8280,1658
|
|
20250102,151700,5442731090,8320,8300,8340,8270,5914
|
|
20250102,151600,5393727540,8300,8290,8310,8290,2383
|
|
20250102,151500,5373948710,8290,8270,8300,8270,399
|
|
20250102,151400,5370641190,8300,8280,8310,8270,2189
|
|
20250102,151300,5352526410,8300,8320,8320,8270,5177
|
|
20250102,151200,5309651260,8320,8280,8330,8280,902
|
|
20250102,151100,5302156440,8330,8340,8340,8280,537
|
|
20250102,151000,5297683940,8340,8330,8340,8280,2524
|
|
20250102,150900,5276644720,8330,8290,8330,8290,2373
|
|
20250102,150800,5256943690,8290,8300,8300,8250,6863
|
|
20250102,150700,5200162720,8320,8290,8320,8290,453
|
|
20250102,150600,5196407320,8290,8290,8320,8290,428
|
|
20250102,150500,5192858690,8320,8310,8320,8290,4058
|
|
20250102,150400,5159165790,8300,8310,8320,8300,2831
|
|
20250102,150300,5135659500,8330,8330,8330,8330,16
|
|
20250102,150200,5135526220,8330,8330,8330,8270,60
|
|
20250102,150100,5135027520,8330,8340,8340,8250,11633
|
|
20250102,150000,5038522630,8340,8350,8350,8340,1086
|
|
20250102,145900,5029460440,8350,8340,8350,8340,699
|
|
20250102,145800,5023627850,8340,8350,8350,8340,1094
|
|
20250102,145700,5014498900,8330,8330,8330,8310,1560
|
|
20250102,145600,5001519840,8330,8330,8350,8330,231
|
|
20250102,145500,4999595570,8330,8370,8370,8270,30309
|
|
20250102,145400,4747516110,8370,8380,8380,8360,3722
|
|
20250102,145300,4716364050,8380,8380,8380,8380,400
|
|
20250102,145200,4713012050,8380,8380,8390,8380,587
|
|
20250102,145100,4708091810,8380,8380,8380,8380,48
|
|
20250102,145000,4707689570,8370,8380,8390,8370,1085
|
|
20250102,144900,4698604020,8390,8390,8390,8390,109
|
|
20250102,144800,4697689510,8390,8400,8400,8390,291
|
|
20250102,144700,4695247790,8400,8400,8400,8400,44
|
|
20250102,144600,4694878190,8410,8410,8410,8410,308
|
|
20250102,144500,4692287910,8410,8420,8420,8390,2579
|
|
20250102,144400,4670603900,8420,8410,8420,8410,1428
|
|
20250102,144300,4658593520,8410,8390,8410,8390,2081
|
|
20250102,144200,4641114640,8390,8370,8390,8370,1662
|
|
20250102,144100,4627182060,8370,8360,8380,8350,1292
|
|
20250102,144000,4616380570,8360,8370,8370,8350,614
|
|
20250102,143900,4611250130,8360,8360,8370,8360,159
|
|
20250102,143800,4609920570,8370,8370,8370,8370,0
|
|
20250102,143700,4609920570,8370,8370,8370,8370,115
|
|
20250102,143600,4608958020,8360,8360,8360,8350,692
|
|
20250102,143500,4603173330,8370,8370,8370,8370,0
|
|
20250102,143400,4603173330,8370,8380,8380,8370,1153
|
|
20250102,143300,4593522040,8380,8380,8380,8380,275
|
|
20250102,143200,4591217540,8390,8370,8390,8360,300
|
|
20250102,143100,4588708420,8350,8350,8390,8340,347
|
|
20250102,143000,4585806910,8340,8350,8400,8340,800
|
|
20250102,142900,4579132030,8340,8360,8360,8340,343
|
|
20250102,142800,4576267880,8360,8360,8360,8360,500
|
|
20250102,142700,4572087880,8360,8350,8370,8350,2463
|
|
20250102,142600,4551484560,8330,8360,8360,8330,4704
|
|
20250102,142500,4512249330,8360,8360,8370,8360,372
|
|
20250102,142400,4509139400,8360,8360,8360,8360,648
|
|
20250102,142300,4503722120,8330,8330,8370,8330,2048
|
|
20250102,142200,4486635220,8370,8360,8370,8330,5244
|
|
20250102,142100,4442874240,8360,8360,8360,8360,676
|
|
20250102,142000,4437222880,8360,8360,8360,8340,2119
|
|
20250102,141900,4419539740,8350,8350,8390,8340,5660
|
|
20250102,141800,4372284410,8360,8370,8370,8360,3500
|
|
20250102,141700,4343010370,8370,8370,8370,8370,50
|
|
20250102,141600,4342591870,8370,8380,8380,8370,2281
|
|
20250102,141500,4323497820,8400,8400,8400,8400,707
|
|
20250102,141400,4317559020,8400,8380,8400,8380,288
|
|
20250102,141300,4315145250,8380,8380,8380,8380,456
|
|
20250102,141200,4311323970,8380,8380,8380,8380,30
|
|
20250102,141100,4311072570,8390,8380,8390,8370,1145
|
|
20250102,141000,4301484930,8380,8370,8380,8370,253
|
|
20250102,140900,4299367210,8370,8370,8370,8370,55
|
|
20250102,140800,4298906860,8370,8360,8370,8360,109
|
|
20250102,140700,4297995040,8360,8370,8370,8360,2317
|
|
20250102,140600,4278616900,8370,8380,8380,8370,571
|
|
20250102,140500,4273834630,8380,8380,8380,8380,61
|
|
20250102,140400,4273323450,8380,8370,8380,8370,332
|
|
20250102,140300,4270543160,8370,8400,8400,8370,3488
|
|
20250102,140200,4241313260,8400,8410,8410,8400,138
|
|
20250102,140100,4240154040,8400,8400,8400,8390,102
|
|
20250102,140000,4239297260,8400,8390,8400,8390,114
|
|
20250102,135900,4238339690,8400,8390,8400,8390,1051
|
|
20250102,135800,4229514800,8390,8390,8390,8390,497
|
|
20250102,135700,4225344970,8380,8390,8390,8380,322
|
|
20250102,135600,4222643430,8390,8400,8400,8390,141
|
|
20250102,135500,4221459440,8400,8400,8400,8400,2
|
|
20250102,135400,4221442640,8400,8400,8400,8400,5
|
|
20250102,135300,4221400640,8400,8370,8400,8370,87
|
|
20250102,135200,4220670140,8370,8400,8400,8360,7111
|
|
20250102,135100,4161112920,8400,8400,8400,8400,100
|
|
20250102,135000,4160272920,8420,8420,8420,8420,0
|
|
20250102,134900,4160272920,8420,8390,8420,8390,896
|
|
20250102,134800,4152752500,8390,8410,8410,8390,200
|
|
20250102,134700,4151071690,8400,8400,8400,8400,1
|
|
20250102,134600,4151063290,8420,8410,8420,8410,108
|
|
20250102,134500,4150154440,8390,8400,8410,8390,167
|
|
20250102,134400,4148752700,8400,8400,8400,8400,118
|
|
20250102,134300,4147761500,8390,8400,8400,8390,172
|
|
20250102,134200,4146317390,8390,8390,8400,8390,559
|
|
20250102,134100,4141624960,8390,8380,8390,8380,400
|
|
20250102,134000,4138272660,8370,8390,8410,8370,7441
|
|
20250102,133900,4075964350,8410,8410,8410,8390,1837
|
|
20250102,133800,4060539460,8410,8410,8410,8410,150
|
|
20250102,133700,4059277960,8430,8400,8430,8400,351
|
|
20250102,133600,4056325190,8400,8430,8430,8400,1401
|
|
20250102,133500,4044554080,8410,8430,8430,8410,1622
|
|
20250102,133400,4030909380,8430,8430,8430,8430,12
|
|
20250102,133300,4030808220,8430,8430,8440,8430,1023
|
|
20250102,133200,4022184270,8430,8440,8440,8430,219
|
|
20250102,133100,4020338090,8410,8440,8440,8400,1111
|
|
20250102,133000,4010995650,8400,8450,8450,8390,3145
|
|
20250102,132900,3984567340,8450,8440,8450,8440,49
|
|
20250102,132800,3984153490,8440,8440,8450,8440,1160
|
|
20250102,132700,3974358090,8460,8460,8460,8460,698
|
|
20250102,132600,3968453010,8430,8450,8450,8430,968
|
|
20250102,132500,3960274490,8460,8470,8470,8460,487
|
|
20250102,132400,3956153940,8470,8470,8470,8470,0
|
|
20250102,132300,3956153940,8470,8460,8470,8460,232
|
|
20250102,132200,3954189110,8460,8450,8460,8450,290
|
|
20250102,132100,3951736850,8440,8450,8450,8440,23
|
|
20250102,132000,3951542630,8460,8460,8460,8460,0
|
|
20250102,131900,3951542630,8460,8460,8460,8460,10
|
|
20250102,131800,3951458030,8460,8460,8460,8460,1
|
|
20250102,131700,3951449570,8420,8440,8460,8420,2433
|
|
20250102,131600,3930879650,8450,8430,8450,8430,25
|
|
20250102,131500,3930668860,8420,8420,8430,8420,82
|
|
20250102,131400,3929978410,8410,8410,8410,8410,326
|
|
20250102,131300,3927236750,8410,8420,8430,8410,520
|
|
20250102,131200,3922861340,8420,8430,8430,8420,1068
|
|
20250102,131100,3913868470,8430,8440,8440,8430,572
|
|
20250102,131000,3909045380,8430,8430,8430,8430,470
|
|
20250102,130900,3905083280,8420,8430,8430,8420,3767
|
|
20250102,130800,3873344370,8440,8430,8440,8430,22
|
|
20250102,130700,3873158880,8430,8440,8440,8430,186
|
|
20250102,130600,3871589380,8440,8440,8440,8440,50
|
|
20250102,130500,3871167380,8450,8450,8450,8450,5
|
|
20250102,130400,3871125130,8450,8450,8450,8450,536
|
|
20250102,130300,3866595930,8450,8450,8450,8450,11
|
|
20250102,130200,3866502980,8430,8440,8440,8430,3000
|
|
20250102,130100,3841208760,8440,8450,8450,8440,844
|
|
20250102,130000,3834077340,8450,8470,8470,8450,222
|
|
20250102,125900,3832199020,8470,8440,8470,8440,483
|
|
20250102,125800,3828108440,8440,8470,8470,8440,1794
|
|
20250102,125700,3812939250,8470,8470,8480,8470,207
|
|
20250102,125600,3811185950,8470,8460,8490,8460,797
|
|
20250102,125500,3804422580,8460,8450,8470,8450,8
|
|
20250102,125400,3804354850,8470,8480,8480,8450,502
|
|
20250102,125300,3800098750,8480,8460,8480,8440,2338
|
|
20250102,125200,3780353940,8460,8470,8480,8460,1076
|
|
20250102,125100,3771248440,8460,8440,8460,8440,1615
|
|
20250102,125000,3757599870,8440,8430,8440,8420,213
|
|
20250102,124900,3755804540,8430,8450,8450,8430,4647
|
|
20250102,124800,3716584120,8450,8460,8460,8450,1735
|
|
20250102,124700,3701921740,8460,8450,8460,8450,1372
|
|
20250102,124600,3690323330,8440,8430,8450,8430,573
|
|
20250102,124500,3685482690,8450,8440,8450,8430,1225
|
|
20250102,124400,3675142920,8440,8430,8440,8430,1256
|
|
20250102,124300,3664548760,8430,8400,8430,8400,733
|
|
20250102,124200,3658375760,8400,8410,8420,8400,48
|
|
20250102,124100,3657972440,8410,8380,8410,8380,1080
|
|
20250102,124000,3648906570,8390,8380,8410,8380,467
|
|
20250102,123900,3644986720,8400,8390,8400,8390,131
|
|
20250102,123800,3643887050,8390,8360,8390,8360,363
|
|
20250102,123700,3640852190,8360,8390,8410,8350,7378
|
|
20250102,123600,3579197880,8360,8370,8390,8360,979
|
|
20250102,123500,3571003140,8360,8390,8390,8360,3331
|
|
20250102,123400,3543116180,8380,8380,8390,8380,541
|
|
20250102,123300,3538581160,8380,8400,8400,8380,1077
|
|
20250102,123200,3529549720,8400,8420,8420,8400,1141
|
|
20250102,123100,3519962890,8390,8420,8420,8390,285
|
|
20250102,123000,3517570110,8390,8400,8400,8390,498
|
|
20250102,122900,3513387910,8400,8420,8420,8400,204
|
|
20250102,122800,3511672110,8420,8420,8420,8400,244
|
|
20250102,122700,3509620930,8420,8420,8420,8420,68
|
|
20250102,122600,3509048370,8420,8390,8420,8370,7042
|
|
20250102,122500,3450023740,8400,8390,8400,8380,1282
|
|
20250102,122400,3439268500,8390,8430,8430,8390,2075
|
|
20250102,122300,3421832090,8420,8420,8420,8420,107
|
|
20250102,122200,3420931150,8420,8430,8430,8420,602
|
|
20250102,122100,3415862300,8420,8440,8440,8420,532
|
|
20250102,122000,3411375020,8450,8460,8460,8450,195
|
|
20250102,121900,3409727260,8450,8440,8450,8440,858
|
|
20250102,121800,3402477190,8450,8450,8450,8450,1
|
|
20250102,121700,3402468740,8420,8420,8420,8420,1530
|
|
20250102,121600,3389586140,8450,8440,8460,8440,521
|
|
20250102,121500,3385181540,8440,8420,8440,8420,1647
|
|
20250102,121400,3371299540,8420,8430,8430,8420,11
|
|
20250102,121300,3371206910,8420,8410,8420,8410,840
|
|
20250102,121200,3364142310,8410,8410,8430,8410,517
|
|
20250102,121100,3359793320,8410,8430,8430,8410,134
|
|
20250102,121000,3358664380,8430,8430,8430,8430,51
|
|
20250102,120900,3358234450,8440,8440,8440,8440,31
|
|
20250102,120800,3357972810,8440,8440,8440,8440,18
|
|
20250102,120700,3357820890,8460,8440,8460,8420,1570
|
|
20250102,120600,3344597570,8430,8420,8430,8420,866
|
|
20250102,120500,3337298190,8400,8430,8430,8400,1096
|
|
20250102,120400,3328079620,8430,8430,8430,8430,469
|
|
20250102,120300,3324125950,8420,8400,8420,8400,503
|
|
20250102,120200,3319890840,8390,8410,8420,8390,286
|
|
20250102,120100,3317486230,8410,8400,8410,8360,2583
|
|
20250102,120000,3295854210,8390,8390,8400,8380,2267
|
|
20250102,115900,3276843260,8390,8390,8410,8380,1312
|
|
20250102,115800,3265844920,8390,8410,8410,8390,618
|
|
20250102,115700,3260659810,8420,8390,8420,8390,1773
|
|
20250102,115600,3245784310,8390,8400,8400,8390,2289
|
|
20250102,115500,3226579390,8390,8390,8430,8390,299
|
|
20250102,115400,3224069640,8390,8400,8400,8390,3059
|
|
20250102,115300,3198398860,8430,8420,8430,8400,381
|
|
20250102,115200,3195194330,8400,8400,8400,8390,303
|
|
20250102,115100,3192650830,8400,8400,8400,8400,30
|
|
20250102,115000,3192398830,8400,8420,8420,8400,570
|
|
20250102,114900,3187607610,8420,8400,8420,8390,1293
|
|
20250102,114800,3176758910,8400,8420,8420,8400,382
|
|
20250102,114700,3173549010,8410,8410,8430,8400,263
|
|
20250102,114600,3171339160,8400,8410,8410,8400,1619
|
|
20250102,114500,3157738810,8410,8420,8430,8410,610
|
|
20250102,114400,3152603690,8410,8430,8440,8400,4598
|
|
20250102,114300,3113955020,8430,8410,8440,8410,190
|
|
20250102,114200,3112355900,8410,8470,8470,8410,4416
|
|
20250102,114100,3075163940,8430,8450,8470,8430,15579
|
|
20250102,114000,2943699430,8440,8460,8460,8440,3576
|
|
20250102,113900,2913480710,8460,8490,8490,8460,308
|
|
20250102,113800,2910875000,8460,8470,8470,8460,2169
|
|
20250102,113700,2892513610,8470,8490,8500,8470,876
|
|
20250102,113600,2885088690,8500,8500,8500,8500,44
|
|
20250102,113500,2884714690,8500,8520,8520,8480,358
|
|
20250102,113400,2881672630,8520,8510,8520,8480,401
|
|
20250102,113300,2878270700,8530,8510,8530,8510,1000
|
|
20250102,113200,2869754820,8500,8520,8520,8460,1140
|
|
20250102,113100,2860090520,8490,8490,8490,8490,236
|
|
20250102,113000,2858086880,8520,8510,8520,8510,31
|
|
20250102,112900,2857822800,8520,8490,8520,8470,314
|
|
20250102,112800,2855161250,8490,8520,8520,8490,5
|
|
20250102,112700,2855118710,8490,8490,8490,8470,427
|
|
20250102,112600,2851497660,8490,8490,8490,8490,1
|
|
20250102,112500,2851489170,8460,8460,8490,8460,531
|
|
20250102,112400,2846994310,8460,8490,8490,8460,1578
|
|
20250102,112300,2833627870,8490,8520,8520,8490,504
|
|
20250102,112200,2829348840,8500,8500,8500,8500,29
|
|
20250102,112100,2829102340,8480,8490,8500,8480,321
|
|
20250102,112000,2826376510,8490,8520,8520,8490,983
|
|
20250102,111900,2818019000,8520,8530,8530,8520,227
|
|
20250102,111800,2816082700,8530,8500,8530,8500,140
|
|
20250102,111700,2814892640,8500,8520,8520,8500,1783
|
|
20250102,111600,2799713770,8530,8550,8550,8520,642
|
|
20250102,111500,2794235510,8560,8490,8560,8490,4192
|
|
20250102,111400,2758492980,8490,8470,8490,8450,1817
|
|
20250102,111300,2743090400,8470,8450,8470,8450,1779
|
|
20250102,111200,2728026670,8470,8460,8470,8440,4090
|
|
20250102,111100,2693475960,8470,8470,8470,8470,110
|
|
20250102,111000,2692544260,8450,8470,8470,8450,93
|
|
20250102,110900,2691758260,8470,8480,8480,8440,2000
|
|
20250102,110800,2674870510,8500,8470,8500,8450,3922
|
|
20250102,110700,2641729490,8500,8480,8500,8450,9427
|
|
20250102,110600,2561972750,8470,8500,8500,8470,7223
|
|
20250102,110500,2500769500,8500,8480,8500,8480,531
|
|
20250102,110400,2496266560,8480,8490,8490,8480,2441
|
|
20250102,110300,2475561460,8500,8490,8500,8490,2033
|
|
20250102,110200,2458301280,8490,8490,8490,8470,2258
|
|
20250102,110100,2439137340,8500,8510,8530,8490,1406
|
|
20250102,110000,2427187220,8510,8510,8510,8510,745
|
|
20250102,105900,2420847270,8540,8510,8550,8510,1286
|
|
20250102,105800,2409903310,8520,8550,8550,8520,1672
|
|
20250102,105700,2395657840,8540,8540,8550,8540,770
|
|
20250102,105600,2389082030,8540,8540,8540,8540,25
|
|
20250102,105500,2388868530,8560,8530,8560,8530,832
|
|
20250102,105400,2381762790,8540,8530,8540,8500,1174
|
|
20250102,105300,2371776470,8530,8510,8530,8490,3885
|
|
20250102,105200,2338750920,8500,8520,8520,8500,3917
|
|
20250102,105100,2305389460,8540,8550,8550,8520,5330
|
|
20250102,105000,2259932110,8550,8570,8570,8550,1073
|
|
20250102,104900,2250745560,8550,8580,8580,8550,557
|
|
20250102,104800,2245979580,8580,8570,8580,8540,1760
|
|
20250102,104700,2230914810,8550,8580,8580,8550,2157
|
|
20250102,104600,2212441640,8580,8580,8580,8550,864
|
|
20250102,104500,2205029450,8570,8560,8570,8540,536
|
|
20250102,104400,2200438030,8560,8570,8570,8530,3573
|
|
20250102,104300,2169943120,8580,8540,8580,8540,496
|
|
20250102,104200,2165699650,8540,8560,8570,8540,273
|
|
20250102,104100,2163367460,8560,8570,8570,8560,94
|
|
20250102,104000,2162562240,8570,8540,8570,8540,263
|
|
20250102,103900,2160316130,8540,8540,8580,8530,1675
|
|
20250102,103800,2145984640,8530,8560,8570,8530,1117
|
|
20250102,103700,2136425180,8570,8600,8600,8530,4087
|
|
20250102,103600,2101502660,8590,8600,8610,8580,3107
|
|
20250102,103500,2074799630,8600,8560,8600,8560,4857
|
|
20250102,103400,2033143800,8560,8530,8560,8530,811
|
|
20250102,103300,2026207840,8520,8550,8570,8520,6413
|
|
20250102,103200,1971341650,8550,8530,8550,8510,422
|
|
20250102,103100,1967746560,8530,8540,8550,8530,487
|
|
20250102,103000,1963591370,8530,8500,8560,8500,4915
|
|
20250102,102900,1921549820,8480,8500,8520,8480,3258
|
|
20250102,102800,1893870790,8500,8500,8510,8500,1748
|
|
20250102,102700,1879009290,8500,8510,8530,8500,3854
|
|
20250102,102600,1846228560,8510,8530,8530,8500,1049
|
|
20250102,102500,1837295390,8530,8530,8550,8530,1652
|
|
20250102,102400,1823186350,8510,8510,8530,8480,2955
|
|
20250102,102300,1798052620,8520,8490,8520,8470,11774
|
|
20250102,102200,1698133250,8480,8510,8510,8480,2682
|
|
20250102,102100,1675360900,8500,8510,8540,8500,779
|
|
20250102,102000,1668735530,8510,8530,8560,8510,221
|
|
20250102,101900,1666852180,8530,8510,8530,8500,5160
|
|
20250102,101800,1622886570,8510,8550,8570,8510,2045
|
|
20250102,101700,1605435760,8550,8560,8560,8550,4782
|
|
20250102,101600,1564542440,8570,8510,8630,8500,5007
|
|
20250102,101500,1521669380,8510,8530,8540,8500,6769
|
|
20250102,101400,1464046070,8550,8550,8550,8520,5433
|
|
20250102,101300,1417707980,8530,8590,8590,8520,8645
|
|
20250102,101200,1343853200,8590,8570,8600,8560,757
|
|
20250102,101100,1337366290,8610,8600,8630,8560,8527
|
|
20250102,101000,1264059650,8600,8610,8640,8560,6479
|
|
20250102,100900,1208389940,8640,8630,8660,8600,1359
|
|
20250102,100800,1196683810,8630,8630,8720,8600,15715
|
|
20250102,100700,1060288710,8630,8650,8670,8590,15585
|
|
20250102,100600,925946600,8630,8730,8750,8580,14442
|
|
20250102,100500,800880120,8690,8540,8760,8540,19725
|
|
20250102,100400,629823340,8540,8530,8590,8480,8224
|
|
20250102,100300,559668650,8530,8530,8530,8470,6276
|
|
20250102,100200,506227490,8480,8500,8560,8440,9676
|
|
20250102,100100,423941820,8440,8460,8500,8440,14236
|
|
20250102,100000,303613160,8460,8520,8520,8460,33159
|