535 lines
28 KiB
CSV
535 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185200,1137414600,31500,31500,31500,31500,2117
|
|
20250102,185100,1137414600,31500,31500,31500,31500,0
|
|
20250102,185000,1137414600,31500,31500,31500,31500,0
|
|
20250102,184900,1137414600,31500,31500,31500,31500,0
|
|
20250102,184800,1137414600,31500,31500,31500,31500,0
|
|
20250102,184700,1137414600,31500,31500,31500,31500,0
|
|
20250102,184600,1137414600,31500,31500,31500,31500,0
|
|
20250102,184500,1137414600,31500,31500,31500,31500,0
|
|
20250102,184400,1137414600,31500,31500,31500,31500,0
|
|
20250102,184300,1137414600,31500,31500,31500,31500,0
|
|
20250102,184200,1137414600,31500,31500,31500,31500,0
|
|
20250102,184100,1137414600,31500,31500,31500,31500,0
|
|
20250102,184000,1137414600,31500,31500,31500,31500,0
|
|
20250102,183900,1137414600,31500,31500,31500,31500,0
|
|
20250102,183800,1137414600,31500,31500,31500,31500,0
|
|
20250102,183700,1137414600,31500,31500,31500,31500,0
|
|
20250102,183600,1137414600,31500,31500,31500,31500,0
|
|
20250102,183500,1137414600,31500,31500,31500,31500,0
|
|
20250102,183400,1137414600,31500,31500,31500,31500,0
|
|
20250102,183300,1137414600,31500,31500,31500,31500,0
|
|
20250102,183200,1137414600,31500,31500,31500,31500,0
|
|
20250102,183100,1137414600,31500,31500,31500,31500,0
|
|
20250102,183000,1137414600,31500,31500,31500,31500,0
|
|
20250102,182900,1137414600,31500,31500,31500,31500,0
|
|
20250102,182800,1137414600,31500,31500,31500,31500,0
|
|
20250102,182700,1137414600,31500,31500,31500,31500,0
|
|
20250102,182600,1137414600,31500,31500,31500,31500,0
|
|
20250102,182500,1137414600,31500,31500,31500,31500,0
|
|
20250102,182400,1137414600,31500,31500,31500,31500,0
|
|
20250102,182300,1137414600,31500,31500,31500,31500,0
|
|
20250102,182200,1137414600,31500,31500,31500,31500,2117
|
|
20250102,182100,1137414600,31500,31500,31500,31500,0
|
|
20250102,182000,1137414600,31500,31500,31500,31500,0
|
|
20250102,181900,1137414600,31500,31500,31500,31500,0
|
|
20250102,181800,1137414600,31500,31500,31500,31500,0
|
|
20250102,181700,1137414600,31500,31500,31500,31500,0
|
|
20250102,181600,1137414600,31500,31500,31500,31500,0
|
|
20250102,181500,1137414600,31500,31500,31500,31500,0
|
|
20250102,181400,1137414600,31500,31500,31500,31500,0
|
|
20250102,181300,1137414600,31500,31500,31500,31500,0
|
|
20250102,181200,1137414600,31500,31500,31500,31500,0
|
|
20250102,181100,1137414600,31500,31500,31500,31500,0
|
|
20250102,181000,1137414600,31500,31500,31500,31500,0
|
|
20250102,180900,1137414600,31500,31500,31500,31500,0
|
|
20250102,180800,1137414600,31500,31500,31500,31500,0
|
|
20250102,180700,1137414600,31500,31500,31500,31500,0
|
|
20250102,180600,1137414600,31500,31500,31500,31500,0
|
|
20250102,180500,1137414600,31500,31500,31500,31500,0
|
|
20250102,180400,1137414600,31500,31500,31500,31500,0
|
|
20250102,180300,1137414600,31500,31500,31500,31500,0
|
|
20250102,180200,1137414600,31500,31500,31500,31500,0
|
|
20250102,180100,1137414600,31500,31500,31500,31500,0
|
|
20250102,180000,1137414600,31500,31500,31500,31500,0
|
|
20250102,175900,1137414600,31500,31500,31500,31500,0
|
|
20250102,175800,1137414600,31500,31500,31500,31500,0
|
|
20250102,175700,1137414600,31500,31500,31500,31500,0
|
|
20250102,175600,1137414600,31500,31500,31500,31500,0
|
|
20250102,175500,1137414600,31500,31500,31500,31500,0
|
|
20250102,175400,1137414600,31500,31500,31500,31500,0
|
|
20250102,175300,1137414600,31500,31500,31500,31500,0
|
|
20250102,175200,1137414600,31500,31500,31500,31500,2117
|
|
20250102,175100,1137414600,31500,31500,31500,31500,0
|
|
20250102,175000,1137414600,31500,31500,31500,31500,0
|
|
20250102,174900,1137414600,31500,31500,31500,31500,0
|
|
20250102,174800,1137414600,31500,31500,31500,31500,0
|
|
20250102,174700,1137414600,31500,31500,31500,31500,0
|
|
20250102,174600,1137414600,31500,31500,31500,31500,0
|
|
20250102,174500,1137414600,31500,31500,31500,31500,0
|
|
20250102,174400,1137414600,31500,31500,31500,31500,0
|
|
20250102,174300,1137414600,31500,31500,31500,31500,0
|
|
20250102,174200,1137414600,31500,31500,31500,31500,0
|
|
20250102,174100,1137414600,31500,31500,31500,31500,0
|
|
20250102,174000,1137414600,31500,31500,31500,31500,0
|
|
20250102,173900,1137414600,31500,31500,31500,31500,0
|
|
20250102,173800,1137414600,31500,31500,31500,31500,0
|
|
20250102,173700,1137414600,31500,31500,31500,31500,0
|
|
20250102,173600,1137414600,31500,31500,31500,31500,0
|
|
20250102,173500,1137414600,31500,31500,31500,31500,0
|
|
20250102,173400,1137414600,31500,31500,31500,31500,0
|
|
20250102,173300,1137414600,31500,31500,31500,31500,0
|
|
20250102,173200,1137414600,31500,31500,31500,31500,0
|
|
20250102,173100,1137414600,31500,31500,31500,31500,0
|
|
20250102,173000,1137414600,31500,31500,31500,31500,0
|
|
20250102,172900,1137414600,31500,31500,31500,31500,0
|
|
20250102,172800,1137414600,31500,31500,31500,31500,0
|
|
20250102,172700,1137414600,31500,31500,31500,31500,0
|
|
20250102,172600,1137414600,31500,31500,31500,31500,0
|
|
20250102,172500,1137414600,31500,31500,31500,31500,0
|
|
20250102,172400,1137414600,31500,31500,31500,31500,0
|
|
20250102,172300,1137414600,31500,31500,31500,31500,0
|
|
20250102,172200,1137414600,31500,31500,31500,31500,2117
|
|
20250102,172100,1137414600,31500,31500,31500,31500,0
|
|
20250102,172000,1137414600,31500,31500,31500,31500,0
|
|
20250102,171900,1137414600,31500,31500,31500,31500,0
|
|
20250102,171800,1137414600,31500,31500,31500,31500,0
|
|
20250102,171700,1137414600,31500,31500,31500,31500,0
|
|
20250102,171600,1137414600,31500,31500,31500,31500,0
|
|
20250102,171500,1137414600,31500,31500,31500,31500,0
|
|
20250102,171400,1137414600,31500,31500,31500,31500,0
|
|
20250102,171300,1137414600,31500,31500,31500,31500,0
|
|
20250102,171200,1137414600,31500,31500,31500,31500,0
|
|
20250102,171100,1137414600,31500,31500,31500,31500,0
|
|
20250102,171000,1137414600,31500,31500,31500,31500,0
|
|
20250102,170900,1137414600,31500,31500,31500,31500,0
|
|
20250102,170800,1137414600,31500,31500,31500,31500,0
|
|
20250102,170700,1137414600,31500,31500,31500,31500,0
|
|
20250102,170600,1137414600,31500,31500,31500,31500,0
|
|
20250102,170500,1137414600,31500,31500,31500,31500,0
|
|
20250102,170400,1137414600,31500,31500,31500,31500,0
|
|
20250102,170300,1137414600,31500,31500,31500,31500,0
|
|
20250102,170200,1137414600,31500,31500,31500,31500,0
|
|
20250102,170100,1137414600,31500,31500,31500,31500,0
|
|
20250102,170000,1137414600,31500,31500,31500,31500,0
|
|
20250102,165900,1137414600,31500,31500,31500,31500,0
|
|
20250102,165800,1137414600,31500,31500,31500,31500,0
|
|
20250102,165700,1137414600,31500,31500,31500,31500,0
|
|
20250102,165600,1137414600,31500,31500,31500,31500,0
|
|
20250102,165500,1137414600,31500,31500,31500,31500,0
|
|
20250102,165400,1137414600,31500,31500,31500,31500,0
|
|
20250102,165300,1137414600,31500,31500,31500,31500,0
|
|
20250102,165200,1137414600,31500,31500,31500,31500,2117
|
|
20250102,165100,1137414600,31500,31500,31500,31500,0
|
|
20250102,165000,1137414600,31500,31500,31500,31500,0
|
|
20250102,164900,1137414600,31500,31500,31500,31500,0
|
|
20250102,164800,1137414600,31500,31500,31500,31500,0
|
|
20250102,164700,1137414600,31500,31500,31500,31500,0
|
|
20250102,164600,1137414600,31500,31500,31500,31500,0
|
|
20250102,164500,1137414600,31500,31500,31500,31500,0
|
|
20250102,164400,1137414600,31500,31500,31500,31500,0
|
|
20250102,164300,1137414600,31500,31500,31500,31500,0
|
|
20250102,164200,1137414600,31500,31500,31500,31500,0
|
|
20250102,164100,1137414600,31500,31500,31500,31500,0
|
|
20250102,164000,1137414600,31500,31500,31500,31500,0
|
|
20250102,163900,1137414600,31500,31500,31500,31500,0
|
|
20250102,163800,1137414600,31500,31500,31500,31500,0
|
|
20250102,163700,1137414600,31500,31500,31500,31500,0
|
|
20250102,163600,1137414600,31500,31500,31500,31500,0
|
|
20250102,163500,1137414600,31500,31500,31500,31500,0
|
|
20250102,163400,1137414600,31500,31500,31500,31500,0
|
|
20250102,163300,1137414600,31500,31500,31500,31500,0
|
|
20250102,163200,1137414600,31500,31500,31500,31500,0
|
|
20250102,163100,1137414600,31500,31500,31500,31500,0
|
|
20250102,163000,1137414600,31500,31500,31500,31500,0
|
|
20250102,162900,1137414600,31500,31500,31500,31500,0
|
|
20250102,162800,1137414600,31500,31500,31500,31500,0
|
|
20250102,162700,1137414600,31500,31500,31500,31500,0
|
|
20250102,162600,1137414600,31500,31500,31500,31500,0
|
|
20250102,162500,1137414600,31500,31500,31500,31500,0
|
|
20250102,162400,1137414600,31500,31500,31500,31500,0
|
|
20250102,162300,1137414600,31500,31500,31500,31500,0
|
|
20250102,162200,1137414600,31500,31500,31500,31500,2117
|
|
20250102,162100,1137414600,31500,31500,31500,31500,0
|
|
20250102,162000,1137414600,31500,31500,31500,31500,0
|
|
20250102,161900,1137414600,31500,31500,31500,31500,0
|
|
20250102,161800,1137414600,31500,31500,31500,31500,0
|
|
20250102,161700,1137414600,31500,31500,31500,31500,0
|
|
20250102,161600,1137414600,31500,31500,31500,31500,0
|
|
20250102,161500,1137414600,31500,31500,31500,31500,0
|
|
20250102,161400,1137414600,31500,31500,31500,31500,0
|
|
20250102,161300,1137414600,31500,31500,31500,31500,0
|
|
20250102,161200,1137414600,31500,31500,31500,31500,0
|
|
20250102,161100,1137414600,31500,31500,31500,31500,0
|
|
20250102,161000,1137414600,31500,31500,31500,31500,0
|
|
20250102,160900,1137414600,31500,31500,31500,31500,0
|
|
20250102,160800,1137414600,31500,31500,31500,31500,0
|
|
20250102,160700,1137414600,31500,31500,31500,31500,0
|
|
20250102,160600,1137414600,31500,31500,31500,31500,0
|
|
20250102,160500,1137414600,31500,31500,31500,31500,0
|
|
20250102,160400,1137414600,31500,31500,31500,31500,0
|
|
20250102,160300,1137414600,31500,31500,31500,31500,0
|
|
20250102,160200,1137414600,31500,31500,31500,31500,0
|
|
20250102,160100,1137414600,31500,31500,31500,31500,0
|
|
20250102,160000,1137414600,31500,31500,31500,31500,0
|
|
20250102,155900,1137414600,31500,31500,31500,31500,0
|
|
20250102,155800,1137414600,31500,31500,31500,31500,0
|
|
20250102,155700,1137414600,31500,31500,31500,31500,0
|
|
20250102,155600,1137414600,31500,31500,31500,31500,0
|
|
20250102,155500,1137414600,31500,31500,31500,31500,0
|
|
20250102,155400,1137414600,31500,31500,31500,31500,0
|
|
20250102,155300,1137414600,31500,31500,31500,31500,0
|
|
20250102,155200,1137414600,31500,31500,31500,31500,2117
|
|
20250102,155100,1137414600,31500,31500,31500,31500,0
|
|
20250102,155000,1137414600,31500,31500,31500,31500,0
|
|
20250102,154900,1137414600,31500,31500,31500,31500,0
|
|
20250102,154800,1137414600,31500,31500,31500,31500,0
|
|
20250102,154700,1137414600,31500,31500,31500,31500,0
|
|
20250102,154600,1137414600,31500,31500,31500,31500,0
|
|
20250102,154500,1137414600,31500,31500,31500,31500,0
|
|
20250102,154400,1137414600,31500,31500,31500,31500,0
|
|
20250102,154300,1137414600,31500,31500,31500,31500,0
|
|
20250102,154200,1137414600,31500,31500,31500,31500,0
|
|
20250102,154100,1137414600,31500,31500,31500,31500,0
|
|
20250102,154000,1137414600,31500,31500,31500,31500,0
|
|
20250102,153900,1137414600,31500,31500,31500,31500,0
|
|
20250102,153800,1137414600,31500,31500,31500,31500,0
|
|
20250102,153700,1137414600,31500,31500,31500,31500,0
|
|
20250102,153600,1137414600,31500,31500,31500,31500,0
|
|
20250102,153500,1137414600,31500,31500,31500,31500,0
|
|
20250102,153400,1137414600,31500,31500,31500,31500,0
|
|
20250102,153300,1137414600,31500,31500,31500,31500,0
|
|
20250102,153200,1137414600,31500,31500,31500,31500,0
|
|
20250102,153100,1137414600,31500,31500,31500,31500,0
|
|
20250102,153000,1137414600,31500,31500,31500,31500,2117
|
|
20250102,152900,1070729100,31500,31500,31500,31500,0
|
|
20250102,152800,1070729100,31500,31500,31500,31500,0
|
|
20250102,152700,1070729100,31500,31500,31500,31500,0
|
|
20250102,152600,1070729100,31500,31500,31500,31500,0
|
|
20250102,152500,1070729100,31500,31500,31500,31500,0
|
|
20250102,152400,1070729100,31500,31500,31500,31500,0
|
|
20250102,152300,1070729100,31500,31500,31500,31500,0
|
|
20250102,152200,1070729100,31500,31500,31500,31500,0
|
|
20250102,152100,1070729100,31500,31500,31500,31500,0
|
|
20250102,152000,1070729100,31500,31500,31500,31500,0
|
|
20250102,151900,1070729100,31500,31400,31500,31400,257
|
|
20250102,151800,1062642700,31450,31400,31450,31400,114
|
|
20250102,151700,1059060150,31450,31400,31450,31400,128
|
|
20250102,151600,1055038100,31400,31400,31450,31400,50
|
|
20250102,151500,1053467050,31400,31400,31400,31400,4
|
|
20250102,151400,1053341450,31450,31450,31450,31400,14
|
|
20250102,151300,1052901400,31450,31450,31450,31400,31
|
|
20250102,151200,1051927750,31400,31450,31450,31400,15
|
|
20250102,151100,1051456700,31400,31400,31400,31400,173
|
|
20250102,151000,1046024500,31400,31450,31450,31400,70
|
|
20250102,150900,1043825850,31450,31450,31450,31450,0
|
|
20250102,150800,1043825850,31450,31450,31450,31450,1
|
|
20250102,150700,1043794400,31400,31400,31450,31400,4
|
|
20250102,150600,1043668700,31450,31350,31450,31350,29
|
|
20250102,150500,1042758100,31400,31400,31400,31400,1
|
|
20250102,150400,1042726700,31400,31400,31400,31400,10
|
|
20250102,150300,1042412700,31400,31400,31400,31400,100
|
|
20250102,150200,1039272700,31400,31400,31400,31400,127
|
|
20250102,150100,1035284900,31400,31400,31400,31350,114
|
|
20250102,150000,1031705350,31400,31350,31400,31350,32
|
|
20250102,145900,1030701950,31400,31400,31400,31400,3
|
|
20250102,145800,1030607750,31400,31400,31400,31400,2
|
|
20250102,145700,1030544950,31400,31450,31450,31400,258
|
|
20250102,145600,1022443550,31450,31450,31450,31450,2
|
|
20250102,145500,1022380650,31450,31400,31450,31400,126
|
|
20250102,145400,1018419250,31400,31400,31400,31400,0
|
|
20250102,145300,1018419250,31400,31400,31400,31400,218
|
|
20250102,145200,1011574050,31400,31400,31400,31400,144
|
|
20250102,145100,1007052450,31400,31400,31400,31400,1
|
|
20250102,145000,1007021050,31350,31350,31350,31350,14
|
|
20250102,144900,1006582150,31400,31350,31400,31350,11
|
|
20250102,144800,1006236800,31400,31400,31400,31400,0
|
|
20250102,144700,1006236800,31400,31350,31400,31350,94
|
|
20250102,144600,1003285400,31400,31350,31400,31350,2
|
|
20250102,144500,1003222650,31400,31400,31400,31400,352
|
|
20250102,144400,992169850,31400,31400,31400,31400,49
|
|
20250102,144300,990631250,31450,31400,31450,31400,2
|
|
20250102,144200,990568400,31400,31400,31400,31400,1
|
|
20250102,144100,990537000,31450,31450,31450,31450,0
|
|
20250102,144000,990537000,31450,31450,31450,31450,169
|
|
20250102,143900,985221950,31450,31500,31500,31450,17
|
|
20250102,143800,984686950,31500,31500,31500,31500,22
|
|
20250102,143700,983993950,31550,31600,31600,31550,78
|
|
20250102,143600,981532900,31600,31550,31600,31550,41
|
|
20250102,143500,980239300,31650,31650,31650,31650,0
|
|
20250102,143400,980239300,31650,31650,31650,31650,0
|
|
20250102,143300,980239300,31650,31650,31650,31600,3
|
|
20250102,143200,980144400,31650,31650,31650,31650,13
|
|
20250102,143100,979732950,31650,31600,31650,31600,333
|
|
20250102,143000,969209850,31600,31600,31600,31550,29
|
|
20250102,142900,968293500,31600,31600,31600,31600,1
|
|
20250102,142800,968261900,31500,31550,31550,31500,54
|
|
20250102,142700,966558250,31550,31550,31550,31550,10
|
|
20250102,142600,966242750,31550,31550,31550,31550,0
|
|
20250102,142500,966242750,31550,31500,31550,31500,19
|
|
20250102,142400,965643750,31550,31550,31550,31550,0
|
|
20250102,142300,965643750,31550,31550,31550,31550,86
|
|
20250102,142200,962930450,31500,31500,31500,31500,0
|
|
20250102,142100,962930450,31500,31500,31500,31500,20
|
|
20250102,142000,962300450,31500,31500,31500,31500,20
|
|
20250102,141900,961670450,31500,31500,31500,31500,0
|
|
20250102,141800,961670450,31500,31500,31500,31500,10
|
|
20250102,141700,961355450,31500,31500,31500,31500,7
|
|
20250102,141600,961134950,31450,31450,31450,31450,9
|
|
20250102,141500,960851900,31450,31450,31450,31450,24
|
|
20250102,141400,960097100,31500,31500,31500,31500,4
|
|
20250102,141300,959971100,31500,31500,31500,31500,0
|
|
20250102,141200,959971100,31500,31500,31500,31500,15
|
|
20250102,141100,959498600,31550,31500,31550,31500,2
|
|
20250102,141000,959435550,31400,31400,31400,31400,0
|
|
20250102,140900,959435550,31400,31400,31400,31400,16
|
|
20250102,140800,958933150,31450,31550,31550,31450,259
|
|
20250102,140700,950785950,31500,31500,31500,31500,0
|
|
20250102,140600,950785950,31500,31500,31500,31500,10
|
|
20250102,140500,950470950,31500,31550,31550,31500,115
|
|
20250102,140400,946843250,31550,31550,31550,31550,0
|
|
20250102,140300,946843250,31550,31550,31550,31550,0
|
|
20250102,140200,946843250,31550,31550,31550,31550,10
|
|
20250102,140100,946527750,31550,31550,31550,31550,0
|
|
20250102,140000,946527750,31550,31550,31550,31550,0
|
|
20250102,135900,946527750,31550,31550,31550,31550,25
|
|
20250102,135800,945739000,31550,31550,31550,31550,110
|
|
20250102,135700,942268500,31550,31550,31550,31550,0
|
|
20250102,135600,942268500,31550,31550,31600,31550,505
|
|
20250102,135500,926311000,31550,31550,31550,31550,0
|
|
20250102,135400,926311000,31550,31550,31550,31550,0
|
|
20250102,135300,926311000,31550,31550,31550,31550,1
|
|
20250102,135200,926279450,31550,31550,31550,31550,16
|
|
20250102,135100,925774650,31550,31550,31550,31550,15
|
|
20250102,135000,925301400,31550,31500,31550,31500,410
|
|
20250102,134900,912369450,31500,31500,31500,31500,0
|
|
20250102,134800,912369450,31500,31450,31500,31450,91
|
|
20250102,134700,909503100,31350,31350,31350,31350,0
|
|
20250102,134600,909503100,31350,31450,31450,31350,200
|
|
20250102,134500,903221800,31450,31450,31450,31450,0
|
|
20250102,134400,903221800,31450,31450,31450,31450,1
|
|
20250102,134300,903190350,31500,31450,31500,31450,13
|
|
20250102,134200,902781300,31450,31450,31450,31450,4
|
|
20250102,134100,902655500,31450,31500,31500,31450,31
|
|
20250102,134000,901679050,31500,31500,31500,31500,15
|
|
20250102,133900,901206550,31500,31400,31500,31400,63
|
|
20250102,133800,899224700,31450,31400,31450,31400,11
|
|
20250102,133700,898878800,31350,31450,31450,31350,81
|
|
20250102,133600,896335500,31400,31400,31400,31400,9
|
|
20250102,133500,896052900,31400,31350,31400,31350,10
|
|
20250102,133400,895738950,31400,31400,31400,31400,53
|
|
20250102,133300,894074750,31350,31350,31350,31350,9
|
|
20250102,133200,893792600,31350,31350,31350,31350,25
|
|
20250102,133100,893008850,31350,31350,31350,31350,19
|
|
20250102,133000,892413200,31350,31350,31350,31350,23
|
|
20250102,132900,891692150,31350,31350,31350,31350,26
|
|
20250102,132800,890877050,31350,31350,31350,31350,1
|
|
20250102,132700,890845700,31400,31400,31400,31400,50
|
|
20250102,132600,889275700,31400,31400,31400,31400,114
|
|
20250102,132500,885696100,31400,31400,31400,31400,1
|
|
20250102,132400,885664700,31400,31400,31400,31400,23
|
|
20250102,132300,884942500,31400,31400,31400,31400,40
|
|
20250102,132200,883686500,31350,31350,31350,31350,1
|
|
20250102,132100,883655150,31400,31400,31400,31400,100
|
|
20250102,132000,880515150,31400,31400,31400,31400,180
|
|
20250102,131900,874863150,31400,31450,31450,31400,22
|
|
20250102,131800,874171300,31450,31450,31450,31450,10
|
|
20250102,131700,873856800,31450,31450,31450,31450,79
|
|
20250102,131600,871372250,31450,31400,31450,31400,11
|
|
20250102,131500,871026350,31450,31450,31450,31450,0
|
|
20250102,131400,871026350,31450,31450,31450,31450,1
|
|
20250102,131300,870994900,31500,31500,31500,31500,3
|
|
20250102,131200,870900400,31500,31450,31500,31450,71
|
|
20250102,131100,868666850,31400,31400,31400,31400,18
|
|
20250102,131000,868101650,31400,31400,31400,31400,1
|
|
20250102,130900,868070250,31450,31400,31450,31400,164
|
|
20250102,130800,862918350,31350,31350,31350,31350,12
|
|
20250102,130700,862542150,31350,31350,31350,31350,0
|
|
20250102,130600,862542150,31350,31350,31350,31350,0
|
|
20250102,130500,862542150,31350,31350,31350,31350,32
|
|
20250102,130400,861538950,31300,31400,31450,31300,331
|
|
20250102,130300,851160000,31450,31450,31450,31450,22
|
|
20250102,130200,850468100,31400,31400,31400,31400,0
|
|
20250102,130100,850468100,31400,31400,31400,31400,52
|
|
20250102,130000,848835300,31450,31450,31450,31450,5
|
|
20250102,125900,848678050,31450,31400,31450,31400,5
|
|
20250102,125800,848520900,31400,31400,31400,31400,9
|
|
20250102,125700,848238300,31400,31400,31400,31400,99
|
|
20250102,125600,845129700,31350,31350,31350,31350,0
|
|
20250102,125500,845129700,31350,31350,31350,31350,12
|
|
20250102,125400,844753500,31350,31350,31350,31350,154
|
|
20250102,125300,839925600,31400,31400,31400,31400,1
|
|
20250102,125200,839894200,31400,31400,31400,31400,45
|
|
20250102,125100,838481200,31400,31450,31450,31400,4
|
|
20250102,125000,838355450,31400,31400,31400,31400,382
|
|
20250102,124900,826360650,31400,31400,31400,31400,51
|
|
20250102,124800,824759250,31400,31400,31400,31400,20
|
|
20250102,124700,824131250,31400,31400,31400,31400,0
|
|
20250102,124600,824131250,31400,31400,31400,31400,66
|
|
20250102,124500,822058850,31450,31450,31450,31450,315
|
|
20250102,124400,812152100,31500,31500,31500,31500,1
|
|
20250102,124300,812120600,31450,31450,31450,31450,0
|
|
20250102,124200,812120600,31450,31500,31550,31450,175
|
|
20250102,124100,806609700,31500,31550,31550,31500,32
|
|
20250102,124000,805601550,31550,31550,31550,31500,212
|
|
20250102,123900,798922250,31550,31500,31550,31500,10
|
|
20250102,123800,798607100,31550,31550,31550,31550,0
|
|
20250102,123700,798607100,31550,31550,31550,31500,25
|
|
20250102,123600,797819200,31500,31500,31500,31500,10
|
|
20250102,123500,797504200,31500,31500,31500,31500,1
|
|
20250102,123400,797472700,31500,31500,31500,31500,150
|
|
20250102,123300,792747700,31550,31500,31550,31500,5
|
|
20250102,123200,792590000,31550,31550,31550,31550,0
|
|
20250102,123100,792590000,31550,31550,31550,31550,81
|
|
20250102,123000,790034450,31550,31550,31550,31550,0
|
|
20250102,122900,790034450,31550,31550,31550,31550,9
|
|
20250102,122800,789750500,31550,31550,31600,31550,490
|
|
20250102,122700,774268000,31500,31500,31500,31500,1
|
|
20250102,122600,774236500,31550,31550,31550,31550,28
|
|
20250102,122500,773353100,31550,31500,31600,31500,174
|
|
20250102,122400,767865650,31450,31450,31450,31450,0
|
|
20250102,122300,767865650,31450,31450,31450,31450,1
|
|
20250102,122200,767834200,31500,31500,31500,31500,303
|
|
20250102,122100,758289700,31500,31550,31550,31500,43
|
|
20250102,122000,756934950,31500,31450,31500,31450,90
|
|
20250102,121900,754100400,31500,31500,31500,31500,300
|
|
20250102,121800,744650400,31500,31550,31550,31500,433
|
|
20250102,121700,731010850,31500,31500,31500,31500,1
|
|
20250102,121600,730979350,31550,31550,31550,31550,0
|
|
20250102,121500,730979350,31550,31550,31550,31550,5
|
|
20250102,121400,730821600,31550,31500,31550,31500,9
|
|
20250102,121300,730537700,31500,31500,31500,31500,10
|
|
20250102,121200,730222700,31500,31500,31500,31500,1
|
|
20250102,121100,730191200,31600,31600,31600,31600,0
|
|
20250102,121000,730191200,31600,31600,31600,31600,95
|
|
20250102,120900,727189200,31550,31550,31600,31550,20
|
|
20250102,120800,726557950,31600,31550,31600,31550,6
|
|
20250102,120700,726368400,31600,31600,31600,31600,0
|
|
20250102,120600,726368400,31600,31600,31600,31600,28
|
|
20250102,120500,725483600,31550,31550,31550,31550,23
|
|
20250102,120400,724757950,31500,31500,31500,31500,9
|
|
20250102,120300,724474450,31500,31500,31500,31500,50
|
|
20250102,120200,722899450,31550,31500,31550,31500,290
|
|
20250102,120100,713756550,31500,31500,31500,31500,1
|
|
20250102,120000,713725050,31550,31550,31550,31550,52
|
|
20250102,115900,712084450,31550,31500,31550,31500,11
|
|
20250102,115800,711737450,31550,31550,31550,31550,10
|
|
20250102,115700,711421950,31550,31550,31550,31550,1
|
|
20250102,115600,711390400,31550,31500,31550,31500,4
|
|
20250102,115500,711264250,31550,31550,31550,31550,5
|
|
20250102,115400,711106500,31500,31550,31550,31500,14
|
|
20250102,115300,710665250,31500,31500,31500,31500,1
|
|
20250102,115200,710633750,31550,31550,31550,31550,18
|
|
20250102,115100,710065850,31550,31550,31550,31550,9
|
|
20250102,115000,709781900,31550,31500,31550,31500,51
|
|
20250102,114900,708175350,31500,31500,31500,31500,0
|
|
20250102,114800,708175350,31500,31550,31550,31450,280
|
|
20250102,114700,699355250,31600,31600,31600,31600,0
|
|
20250102,114600,699355250,31600,31600,31600,31600,94
|
|
20250102,114500,696384850,31500,31500,31500,31500,10
|
|
20250102,114400,696069850,31650,31650,31650,31650,0
|
|
20250102,114300,696069850,31650,31650,31650,31650,29
|
|
20250102,114200,695152000,31650,31550,31650,31550,221
|
|
20250102,114100,688179350,31550,31600,31600,31550,63
|
|
20250102,114000,686190450,31650,31600,31650,31600,17
|
|
20250102,113900,685652900,31600,31600,31600,31600,4
|
|
20250102,113800,685526500,31650,31650,31650,31650,3
|
|
20250102,113700,685431550,31600,31600,31600,31600,79
|
|
20250102,113600,682935150,31700,31700,31700,31700,1
|
|
20250102,113500,682903450,31600,31650,31700,31600,59
|
|
20250102,113400,681035750,31700,31700,31700,31700,0
|
|
20250102,113300,681035750,31700,31650,31700,31650,3
|
|
20250102,113200,680940700,31650,31650,31650,31650,117
|
|
20250102,113100,677237650,31650,31650,31650,31600,82
|
|
20250102,113000,674642400,31650,31550,31650,31550,693
|
|
20250102,112900,652733650,31550,31500,31550,31500,14
|
|
20250102,112800,652292400,31550,31550,31550,31550,13
|
|
20250102,112700,651882250,31550,31550,31550,31550,0
|
|
20250102,112600,651882250,31550,31550,31550,31550,20
|
|
20250102,112500,651251250,31500,31500,31500,31500,10
|
|
20250102,112400,650936250,31550,31550,31550,31550,15
|
|
20250102,112300,650463000,31500,31500,31500,31500,1
|
|
20250102,112200,650431500,31550,31600,31600,31550,81
|
|
20250102,112100,647875000,31600,31600,31600,31550,155
|
|
20250102,112000,642977600,31650,31650,31650,31650,0
|
|
20250102,111900,642977600,31650,31650,31650,31650,0
|
|
20250102,111800,642977600,31650,31650,31650,31650,1
|
|
20250102,111700,642945950,31550,31500,31550,31500,22
|
|
20250102,111600,642252900,31700,31500,31700,31500,530
|
|
20250102,111500,625463500,31700,31550,31700,31500,275
|
|
20250102,111400,616796100,31550,31600,31700,31550,440
|
|
20250102,111300,602908450,31700,31650,31700,31600,296
|
|
20250102,111200,593546150,31650,31650,31650,31650,1
|
|
20250102,111100,593514500,31650,31650,31650,31650,0
|
|
20250102,111000,593514500,31650,31600,31650,31600,56
|
|
20250102,110900,591742550,31600,31600,31600,31600,7
|
|
20250102,110800,591521350,31600,31600,31600,31600,92
|
|
20250102,110700,588614150,31550,31550,31550,31550,30
|
|
20250102,110600,587667650,31550,31550,31600,31550,62
|
|
20250102,110500,585711050,31550,31600,31600,31550,68
|
|
20250102,110400,583564750,31600,31600,31600,31600,20
|
|
20250102,110300,582932750,31600,31600,31600,31600,3
|
|
20250102,110200,582837950,31650,31650,31650,31650,3
|
|
20250102,110100,582743000,31650,31600,31650,31600,41
|
|
20250102,110000,581446350,31600,31600,31600,31600,265
|
|
20250102,105900,573072350,31700,31600,31700,31600,7
|
|
20250102,105800,572850650,31600,31600,31600,31600,126
|
|
20250102,105700,568869050,31650,31700,31700,31650,213
|
|
20250102,105600,562125100,31650,31650,31650,31650,0
|
|
20250102,105500,562125100,31650,31700,31700,31650,95
|
|
20250102,105400,559116800,31700,31600,31700,31600,108
|
|
20250102,105300,555698650,31650,31650,31650,31650,44
|
|
20250102,105200,554306050,31650,31600,31650,31600,326
|
|
20250102,105100,543988700,31550,31450,31550,31450,378
|
|
20250102,105000,532086050,31450,31450,31500,31450,26
|
|
20250102,104900,531268200,31450,31500,31500,31450,520
|
|
20250102,104800,514889850,31500,31550,31600,31500,192
|
|
20250102,104700,508831100,31600,31600,31600,31600,8
|
|
20250102,104600,508578300,31600,31550,31600,31550,18
|
|
20250102,104500,508009700,31550,31500,31550,31500,151
|
|
20250102,104400,503246350,31550,31450,31550,31450,47
|
|
20250102,104300,501767700,31550,31500,31550,31450,340
|
|
20250102,104200,491058550,31500,31600,31600,31500,542
|
|
20250102,104100,473938100,31600,31650,31700,31600,34
|
|
20250102,104000,472861850,31650,31650,31700,31650,45
|
|
20250102,103900,471437550,31650,31650,31650,31650,131
|
|
20250102,103800,467291400,31700,31700,31700,31650,104
|
|
20250102,103700,463994700,31700,31700,31700,31700,19
|
|
20250102,103600,463392400,31750,31750,31750,31750,7
|
|
20250102,103500,463170150,31900,31750,31900,31750,117
|
|
20250102,103400,459455250,31750,31750,31750,31750,3
|
|
20250102,103300,459360000,31900,31700,31900,31700,16
|
|
20250102,103200,458852200,31900,31850,31900,31850,292
|
|
20250102,103100,449549450,31600,31700,31750,31600,843
|
|
20250102,103000,422856150,31750,31800,31850,31750,505
|
|
20250102,102900,406816800,31800,31800,31850,31800,32
|
|
20250102,102800,405799150,31800,31800,31800,31800,433
|
|
20250102,102700,392029750,31900,31900,32050,31800,631
|
|
20250102,102600,371938350,32000,31750,32000,31750,2235
|
|
20250102,102500,300626500,31750,31800,31850,31750,306
|
|
20250102,102400,290895950,31800,31800,31800,31800,211
|
|
20250102,102300,284186150,31650,31750,31800,31650,351
|
|
20250102,102200,273042800,31800,31600,31800,31600,988
|
|
20250102,102100,241718800,31500,31550,31650,31400,183
|
|
20250102,102000,235941250,31450,31500,31550,31450,891
|
|
20250102,101900,207866600,31500,31500,31500,31300,377
|
|
20250102,101800,195993550,31500,31400,31550,31350,821
|
|
20250102,101700,170149450,31350,31250,31350,31250,197
|
|
20250102,101600,163976200,31250,31250,31250,31250,26
|
|
20250102,101500,163163700,31250,31250,31250,31250,10
|
|
20250102,101400,162851200,31250,31100,31250,31100,280
|
|
20250102,101300,154118900,31100,31000,31150,31000,21
|
|
20250102,101200,153466050,31000,31000,31150,30950,187
|
|
20250102,101100,147646550,30850,30850,30850,30850,0
|
|
20250102,101000,147646550,30850,30750,30950,30750,325
|
|
20250102,100900,137601600,30750,30900,30900,30750,171
|
|
20250102,100800,132342600,30900,30750,30900,30700,125
|
|
20250102,100700,128498150,30750,30650,30750,30650,76
|
|
20250102,100600,126165300,30650,30700,30700,30650,175
|
|
20250102,100500,120793100,30700,30750,30750,30650,471
|
|
20250102,100400,106320700,30750,30850,30900,30700,830
|
|
20250102,100300,80768900,30850,30800,30850,30800,76
|
|
20250102,100200,78427000,30750,30800,30800,30750,8
|
|
20250102,100100,78180850,30800,31150,31150,30800,1428
|
|
20250102,100000,33980750,31200,31000,31200,31000,1090
|