589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184600,997675878800,53700,53700,53700,53700,1145755
|
|
20250115,184500,997675878800,53700,53700,53700,53700,0
|
|
20250115,184400,997675878800,53700,53700,53700,53700,0
|
|
20250115,184300,997675878800,53700,53700,53700,53700,0
|
|
20250115,184200,997675878800,53700,53700,53700,53700,0
|
|
20250115,184100,997675878800,53700,53700,53700,53700,0
|
|
20250115,184000,997675878800,53700,53700,53700,53700,0
|
|
20250115,183900,997675878800,53700,53700,53700,53700,0
|
|
20250115,183800,997675878800,53700,53700,53700,53700,0
|
|
20250115,183700,997675878800,53700,53700,53700,53700,0
|
|
20250115,183600,997675878800,53700,53700,53700,53700,0
|
|
20250115,183500,997675878800,53700,53700,53700,53700,0
|
|
20250115,183400,997675878800,53700,53700,53700,53700,0
|
|
20250115,183300,997675878800,53700,53700,53700,53700,0
|
|
20250115,183200,997675878800,53700,53700,53700,53700,0
|
|
20250115,183100,997675878800,53700,53700,53700,53700,0
|
|
20250115,183000,997675878800,53700,53700,53700,53700,0
|
|
20250115,182900,997675878800,53700,53700,53700,53700,0
|
|
20250115,182800,997675878800,53700,53700,53700,53700,0
|
|
20250115,182700,997675878800,53700,53700,53700,53700,0
|
|
20250115,182600,997675878800,53700,53700,53700,53700,0
|
|
20250115,182500,997675878800,53700,53700,53700,53700,0
|
|
20250115,182400,997675878800,53700,53700,53700,53700,0
|
|
20250115,182300,997675878800,53700,53700,53700,53700,0
|
|
20250115,182200,997675878800,53700,53700,53700,53700,0
|
|
20250115,182100,997675878800,53700,53700,53700,53700,0
|
|
20250115,182000,997675878800,53700,53700,53700,53700,0
|
|
20250115,181900,997675878800,53700,53700,53700,53700,0
|
|
20250115,181800,997675878800,53700,53700,53700,53700,0
|
|
20250115,181700,997675878800,53700,53700,53700,53700,0
|
|
20250115,181600,997675878800,53700,53700,53700,53700,1145755
|
|
20250115,181500,997675878800,53700,53700,53700,53700,0
|
|
20250115,181400,997675878800,53700,53700,53700,53700,0
|
|
20250115,181300,997675878800,53700,53700,53700,53700,0
|
|
20250115,181200,997675878800,53700,53700,53700,53700,0
|
|
20250115,181100,997675878800,53700,53700,53700,53700,0
|
|
20250115,181000,997675878800,53700,53700,53700,53700,0
|
|
20250115,180900,997675878800,53700,53700,53700,53700,0
|
|
20250115,180800,997675878800,53700,53700,53700,53700,0
|
|
20250115,180700,997675878800,53700,53700,53700,53700,0
|
|
20250115,180600,997675878800,53700,53700,53700,53700,0
|
|
20250115,180500,997675878800,53700,53700,53700,53700,0
|
|
20250115,180400,997675878800,53700,53700,53700,53700,0
|
|
20250115,180300,997675878800,53700,53700,53700,53700,0
|
|
20250115,180200,997675878800,53700,53700,53700,53700,0
|
|
20250115,180100,997675878800,53700,53700,53700,53700,0
|
|
20250115,180000,997675878800,53700,53700,53700,53700,0
|
|
20250115,175900,997675878800,53700,53700,53700,53700,0
|
|
20250115,175800,997675878800,53700,53700,53700,53700,0
|
|
20250115,175700,997675878800,53700,53700,53700,53700,0
|
|
20250115,175600,997675878800,53700,53700,53700,53700,0
|
|
20250115,175500,997675878800,53700,53700,53700,53700,0
|
|
20250115,175400,997675878800,53700,53700,53700,53700,0
|
|
20250115,175300,997675878800,53700,53700,53700,53700,0
|
|
20250115,175200,997675878800,53700,53700,53700,53700,0
|
|
20250115,175100,997675878800,53700,53700,53700,53700,0
|
|
20250115,175000,997675878800,53700,53700,53700,53700,0
|
|
20250115,174900,997675878800,53700,53700,53700,53700,0
|
|
20250115,174800,997675878800,53700,53700,53700,53700,0
|
|
20250115,174700,997675878800,53700,53700,53700,53700,0
|
|
20250115,174600,997675878800,53700,53700,53700,53700,1145755
|
|
20250115,174500,997675878800,53700,53700,53700,53700,0
|
|
20250115,174400,997675878800,53700,53700,53700,53700,0
|
|
20250115,174300,997675878800,53700,53700,53700,53700,0
|
|
20250115,174200,997675878800,53700,53700,53700,53700,0
|
|
20250115,174100,997675878800,53700,53700,53700,53700,0
|
|
20250115,174000,997675878800,53700,53700,53700,53700,0
|
|
20250115,173900,997675878800,53700,53700,53700,53700,0
|
|
20250115,173800,997675878800,53700,53700,53700,53700,0
|
|
20250115,173700,997675878800,53700,53700,53700,53700,0
|
|
20250115,173600,997675878800,53700,53700,53700,53700,0
|
|
20250115,173500,997675878800,53700,53700,53700,53700,0
|
|
20250115,173400,997675878800,53700,53700,53700,53700,0
|
|
20250115,173300,997675878800,53700,53700,53700,53700,0
|
|
20250115,173200,997675878800,53700,53700,53700,53700,0
|
|
20250115,173100,997675878800,53700,53700,53700,53700,0
|
|
20250115,173000,997675878800,53700,53700,53700,53700,0
|
|
20250115,172900,997675878800,53700,53700,53700,53700,0
|
|
20250115,172800,997675878800,53700,53700,53700,53700,0
|
|
20250115,172700,997675878800,53700,53700,53700,53700,0
|
|
20250115,172600,997675878800,53700,53700,53700,53700,0
|
|
20250115,172500,997675878800,53700,53700,53700,53700,0
|
|
20250115,172400,997675878800,53700,53700,53700,53700,0
|
|
20250115,172300,997675878800,53700,53700,53700,53700,0
|
|
20250115,172200,997675878800,53700,53700,53700,53700,0
|
|
20250115,172100,997675878800,53700,53700,53700,53700,0
|
|
20250115,172000,997675878800,53700,53700,53700,53700,0
|
|
20250115,171900,997675878800,53700,53700,53700,53700,0
|
|
20250115,171800,997675878800,53700,53700,53700,53700,0
|
|
20250115,171700,997675878800,53700,53700,53700,53700,0
|
|
20250115,171600,997675878800,53700,53700,53700,53700,1145755
|
|
20250115,171500,997675878800,53700,53700,53700,53700,0
|
|
20250115,171400,997675878800,53700,53700,53700,53700,0
|
|
20250115,171300,997675878800,53700,53700,53700,53700,0
|
|
20250115,171200,997675878800,53700,53700,53700,53700,0
|
|
20250115,171100,997675878800,53700,53700,53700,53700,0
|
|
20250115,171000,997675878800,53700,53700,53700,53700,0
|
|
20250115,170900,997675878800,53700,53700,53700,53700,0
|
|
20250115,170800,997675878800,53700,53700,53700,53700,0
|
|
20250115,170700,997675878800,53700,53700,53700,53700,0
|
|
20250115,170600,997675878800,53700,53700,53700,53700,0
|
|
20250115,170500,997675878800,53700,53700,53700,53700,0
|
|
20250115,170400,997675878800,53700,53700,53700,53700,0
|
|
20250115,170300,997675878800,53700,53700,53700,53700,0
|
|
20250115,170200,997675878800,53700,53700,53700,53700,0
|
|
20250115,170100,997675878800,53700,53700,53700,53700,0
|
|
20250115,170000,997675878800,53700,53700,53700,53700,0
|
|
20250115,165900,997675878800,53700,53700,53700,53700,0
|
|
20250115,165800,997675878800,53700,53700,53700,53700,0
|
|
20250115,165700,997675878800,53700,53700,53700,53700,0
|
|
20250115,165600,997675878800,53700,53700,53700,53700,0
|
|
20250115,165500,997675878800,53700,53700,53700,53700,0
|
|
20250115,165400,997675878800,53700,53700,53700,53700,0
|
|
20250115,165300,997675878800,53700,53700,53700,53700,0
|
|
20250115,165200,997675878800,53700,53700,53700,53700,0
|
|
20250115,165100,997675878800,53700,53700,53700,53700,0
|
|
20250115,165000,997675878800,53700,53700,53700,53700,0
|
|
20250115,164900,997675878800,53700,53700,53700,53700,0
|
|
20250115,164800,997675878800,53700,53700,53700,53700,0
|
|
20250115,164700,997675878800,53700,53700,53700,53700,0
|
|
20250115,164600,997675878800,53700,53700,53700,53700,1145755
|
|
20250115,164500,997675878800,53700,53700,53700,53700,0
|
|
20250115,164400,997675878800,53700,53700,53700,53700,0
|
|
20250115,164300,997675878800,53700,53700,53700,53700,0
|
|
20250115,164200,997675878800,53700,53700,53700,53700,0
|
|
20250115,164100,997675878800,53700,53700,53700,53700,0
|
|
20250115,164000,997675878800,53700,53700,53700,53700,0
|
|
20250115,163900,997675878800,53700,53700,53700,53700,0
|
|
20250115,163800,997675878800,53700,53700,53700,53700,0
|
|
20250115,163700,997675878800,53700,53700,53700,53700,0
|
|
20250115,163600,997675878800,53700,53700,53700,53700,0
|
|
20250115,163500,997675878800,53700,53700,53700,53700,0
|
|
20250115,163400,997675878800,53700,53700,53700,53700,0
|
|
20250115,163300,997675878800,53700,53700,53700,53700,0
|
|
20250115,163200,997675878800,53700,53700,53700,53700,0
|
|
20250115,163100,997675878800,53700,53700,53700,53700,0
|
|
20250115,163000,997675878800,53700,53700,53700,53700,0
|
|
20250115,162900,997675878800,53700,53700,53700,53700,0
|
|
20250115,162800,997675878800,53700,53700,53700,53700,0
|
|
20250115,162700,997675878800,53700,53700,53700,53700,0
|
|
20250115,162600,997675878800,53700,53700,53700,53700,0
|
|
20250115,162500,997675878800,53700,53700,53700,53700,0
|
|
20250115,162400,997675878800,53700,53700,53700,53700,0
|
|
20250115,162300,997675878800,53700,53700,53700,53700,0
|
|
20250115,162200,997675878800,53700,53700,53700,53700,0
|
|
20250115,162100,997675878800,53700,53700,53700,53700,0
|
|
20250115,162000,997675878800,53700,53700,53700,53700,0
|
|
20250115,161900,997675878800,53700,53700,53700,53700,0
|
|
20250115,161800,997675878800,53700,53700,53700,53700,0
|
|
20250115,161700,997675878800,53700,53700,53700,53700,0
|
|
20250115,161600,997675878800,53700,53700,53700,53700,1145755
|
|
20250115,161500,997675878800,53700,53700,53700,53700,0
|
|
20250115,161400,997675878800,53700,53700,53700,53700,0
|
|
20250115,161300,997675878800,53700,53700,53700,53700,0
|
|
20250115,161200,997675878800,53700,53700,53700,53700,0
|
|
20250115,161100,997675878800,53700,53700,53700,53700,0
|
|
20250115,161000,997675878800,53700,53700,53700,53700,0
|
|
20250115,160900,997675878800,53700,53700,53700,53700,0
|
|
20250115,160800,997675878800,53700,53700,53700,53700,0
|
|
20250115,160700,997675878800,53700,53700,53700,53700,0
|
|
20250115,160600,997675878800,53700,53700,53700,53700,0
|
|
20250115,160500,997675878800,53700,53700,53700,53700,0
|
|
20250115,160400,997675878800,53700,53700,53700,53700,0
|
|
20250115,160300,997675878800,53700,53700,53700,53700,0
|
|
20250115,160200,997675878800,53700,53700,53700,53700,0
|
|
20250115,160100,997675878800,53700,53700,53700,53700,0
|
|
20250115,160000,997675878800,53700,53700,53700,53700,0
|
|
20250115,155900,997675878800,53700,53700,53700,53700,0
|
|
20250115,155800,997675878800,53700,53700,53700,53700,0
|
|
20250115,155700,997675878800,53700,53700,53700,53700,0
|
|
20250115,155600,997675878800,53700,53700,53700,53700,0
|
|
20250115,155500,997675878800,53700,53700,53700,53700,0
|
|
20250115,155400,997675878800,53700,53700,53700,53700,0
|
|
20250115,155300,997675878800,53700,53700,53700,53700,0
|
|
20250115,155200,997675878800,53700,53700,53700,53700,0
|
|
20250115,155100,997675878800,53700,53700,53700,53700,0
|
|
20250115,155000,997675878800,53700,53700,53700,53700,0
|
|
20250115,154900,997675878800,53700,53700,53700,53700,0
|
|
20250115,154800,997675878800,53700,53700,53700,53700,0
|
|
20250115,154700,997675878800,53700,53700,53700,53700,0
|
|
20250115,154600,997675878800,53700,53700,53700,53700,1145755
|
|
20250115,154500,997675878800,53700,53700,53700,53700,0
|
|
20250115,154400,997675878800,53700,53700,53700,53700,0
|
|
20250115,154300,997675878800,53700,53700,53700,53700,0
|
|
20250115,154200,997675878800,53700,53700,53700,53700,0
|
|
20250115,154100,997675878800,53700,53700,53700,53700,0
|
|
20250115,154000,997675878800,53700,53700,53700,53700,0
|
|
20250115,153900,997675878800,53700,53700,53700,53700,0
|
|
20250115,153800,997675878800,53700,53700,53700,53700,0
|
|
20250115,153700,997675878800,53700,53700,53700,53700,0
|
|
20250115,153600,997675878800,53700,53700,53700,53700,0
|
|
20250115,153500,997675878800,53700,53700,53700,53700,0
|
|
20250115,153400,997675878800,53700,53700,53700,53700,0
|
|
20250115,153300,997675878800,53700,53700,53700,53700,0
|
|
20250115,153200,997675878800,53700,53700,53700,53700,0
|
|
20250115,153100,997675878800,53700,53700,53700,53700,0
|
|
20250115,153000,997675878800,53700,53700,53700,53700,1145755
|
|
20250115,152900,936148835300,53600,53600,53600,53600,0
|
|
20250115,152800,936148835300,53600,53600,53600,53600,0
|
|
20250115,152700,936148835300,53600,53600,53600,53600,0
|
|
20250115,152600,936148835300,53600,53600,53600,53600,0
|
|
20250115,152500,936148835300,53600,53600,53600,53600,0
|
|
20250115,152400,936148835300,53600,53600,53600,53600,0
|
|
20250115,152300,936148835300,53600,53600,53600,53600,0
|
|
20250115,152200,936148835300,53600,53600,53600,53600,0
|
|
20250115,152100,936148835300,53600,53600,53600,53600,0
|
|
20250115,152000,936148835300,53600,53600,53600,53600,0
|
|
20250115,151900,936148835300,53600,53800,53800,53600,92803
|
|
20250115,151800,931164511700,53800,53700,53800,53600,172591
|
|
20250115,151700,921895335500,53600,53600,53700,53600,44408
|
|
20250115,151600,919511779300,53700,53600,53700,53600,26027
|
|
20250115,151500,918115128000,53700,53600,53700,53600,20684
|
|
20250115,151400,917005520600,53600,53600,53700,53600,33542
|
|
20250115,151300,915206337200,53600,53600,53700,53600,42617
|
|
20250115,151200,912920466100,53700,53600,53700,53600,24203
|
|
20250115,151100,911622634900,53700,53600,53700,53600,17601
|
|
20250115,151000,910678409300,53700,53600,53700,53600,18165
|
|
20250115,150900,909704188500,53700,53600,53700,53600,11187
|
|
20250115,150800,909104169800,53700,53600,53700,53600,19982
|
|
20250115,150700,908032741500,53600,53600,53700,53600,22714
|
|
20250115,150600,906814661300,53700,53600,53700,53600,19165
|
|
20250115,150500,905786914200,53600,53600,53700,53600,11331
|
|
20250115,150400,905179048800,53700,53700,53700,53600,42810
|
|
20250115,150300,902881280600,53700,53700,53800,53600,91722
|
|
20250115,150200,897955581200,53700,53600,53800,53600,62255
|
|
20250115,150100,894613454500,53700,53700,53700,53600,8820
|
|
20250115,150000,894140338200,53600,53600,53700,53600,10426
|
|
20250115,145900,893581078300,53700,53800,53800,53600,79906
|
|
20250115,145800,889290136900,53800,53700,53800,53700,15851
|
|
20250115,145700,888438286600,53700,53700,53800,53600,108789
|
|
20250115,145600,882596264800,53600,53600,53700,53500,212207
|
|
20250115,145500,871222148000,53500,53500,53600,53500,34345
|
|
20250115,145400,869383799600,53600,53500,53600,53500,25790
|
|
20250115,145300,868003225600,53600,53600,53600,53500,19041
|
|
20250115,145200,866983632900,53600,53600,53600,53500,22482
|
|
20250115,145100,865779797100,53500,53600,53600,53500,29723
|
|
20250115,145000,864188503800,53600,53500,53600,53500,39125
|
|
20250115,144900,862093501900,53600,53500,53600,53500,25317
|
|
20250115,144800,860737205800,53600,53600,53600,53500,21982
|
|
20250115,144700,859559820100,53600,53600,53600,53500,26826
|
|
20250115,144600,858123541100,53600,53600,53700,53500,156737
|
|
20250115,144500,849725475200,53700,53500,53700,53500,178607
|
|
20250115,144400,840154237300,53600,53600,53700,53500,356752
|
|
20250115,144300,821042419300,53600,53600,53700,53600,119216
|
|
20250115,144200,814651647800,53600,53700,53700,53600,180167
|
|
20250115,144100,804994035100,53700,53700,53800,53600,362947
|
|
20250115,144000,785504610700,53700,53800,53800,53700,84571
|
|
20250115,143900,780962104600,53800,53800,53800,53700,25896
|
|
20250115,143800,779570372000,53800,53800,53800,53700,27324
|
|
20250115,143700,778101982700,53800,53700,53800,53700,23160
|
|
20250115,143600,776857244600,53800,53800,53800,53700,15367
|
|
20250115,143500,776031710400,53800,53700,53800,53700,24303
|
|
20250115,143400,774725448800,53700,53700,53800,53700,19563
|
|
20250115,143300,773674248300,53800,53700,53800,53700,14828
|
|
20250115,143200,772877653400,53800,53800,53800,53700,23584
|
|
20250115,143100,771610190700,53800,53700,53800,53700,20465
|
|
20250115,143000,770510591700,53700,53700,53800,53700,18696
|
|
20250115,142900,769506123500,53700,53800,53800,53700,12592
|
|
20250115,142800,768829547800,53800,53700,53800,53700,18650
|
|
20250115,142700,767827495000,53700,53700,53800,53700,20322
|
|
20250115,142600,766735374000,53800,53700,53800,53700,18570
|
|
20250115,142500,765737660700,53700,53700,53800,53700,35333
|
|
20250115,142400,763839640000,53800,53800,53800,53700,21292
|
|
20250115,142300,762695822000,53800,53700,53800,53700,23339
|
|
20250115,142200,761441335200,53700,53700,53800,53700,14795
|
|
20250115,142100,760646386100,53800,53800,53800,53700,22684
|
|
20250115,142000,759427630500,53800,53700,53800,53700,15800
|
|
20250115,141900,758578572500,53700,53700,53800,53700,32617
|
|
20250115,141800,756825037600,53800,53700,53800,53700,28420
|
|
20250115,141700,755298001300,53700,53800,53800,53700,18776
|
|
20250115,141600,754289107500,53800,53800,53800,53700,12340
|
|
20250115,141500,753625871000,53800,53800,53800,53700,18683
|
|
20250115,141400,752621816600,53800,53800,53800,53700,17045
|
|
20250115,141300,751705589500,53800,53800,53800,53700,18282
|
|
20250115,141200,750722752400,53800,53800,53800,53700,32178
|
|
20250115,141100,748992641300,53700,53800,53800,53700,37264
|
|
20250115,141000,746989019800,53700,53800,53800,53700,28814
|
|
20250115,140900,745441031000,53800,53800,53800,53700,18957
|
|
20250115,140800,744422248100,53800,53700,53800,53700,31433
|
|
20250115,140700,742734014700,53700,53800,53800,53700,34904
|
|
20250115,140600,740857234600,53700,53700,53800,53700,26317
|
|
20250115,140500,739442774700,53700,53800,53800,53700,28261
|
|
20250115,140400,737923988300,53800,53900,53900,53700,111636
|
|
20250115,140300,731918653600,53800,53800,53900,53800,12606
|
|
20250115,140200,731240270500,53800,53700,53900,53700,245714
|
|
20250115,140100,718021846200,53700,53800,53900,53700,457053
|
|
20250115,140000,693432668200,53900,53800,53900,53800,44241
|
|
20250115,135900,691049677000,53900,53800,53900,53800,13813
|
|
20250115,135800,690305913500,53900,53900,53900,53800,14880
|
|
20250115,135700,689504505100,53900,53900,53900,53800,18405
|
|
20250115,135600,688513566500,53900,53900,53900,53800,13772
|
|
20250115,135500,687772151000,53900,53900,53900,53800,17407
|
|
20250115,135400,686834802300,53800,53900,53900,53800,12484
|
|
20250115,135300,686162676100,53900,53900,53900,53800,24152
|
|
20250115,135200,684862130800,53900,53900,53900,53800,16117
|
|
20250115,135100,683994481300,53800,53800,53900,53800,14689
|
|
20250115,135000,683203624600,53800,53800,53900,53800,15169
|
|
20250115,134900,682387004900,53800,53900,53900,53800,12410
|
|
20250115,134800,681718963900,53900,53900,53900,53800,19561
|
|
20250115,134700,680665578700,53900,53900,53900,53800,23579
|
|
20250115,134600,679396356100,53800,53800,53900,53800,11513
|
|
20250115,134500,678776421000,53900,53800,53900,53800,13722
|
|
20250115,134400,678037613500,53900,53900,53900,53800,27609
|
|
20250115,134300,676550691300,53900,53800,53900,53800,37570
|
|
20250115,134200,674528475800,53900,53900,53900,53800,27906
|
|
20250115,134100,673026372700,53800,53900,54000,53800,357711
|
|
20250115,134000,653746001300,53900,54000,54000,53900,21335
|
|
20250115,133900,652595346700,54000,53900,54000,53900,23434
|
|
20250115,133800,651331021900,53900,54000,54000,53900,9521
|
|
20250115,133700,650817493500,54000,54000,54000,53900,15881
|
|
20250115,133600,649960455900,54000,53900,54000,53900,24904
|
|
20250115,133500,648616282700,54000,53900,54000,53900,15206
|
|
20250115,133400,647795914300,54000,54000,54000,53900,25520
|
|
20250115,133300,646418698500,53900,54000,54000,53900,13267
|
|
20250115,133200,645703259200,54000,53900,54000,53900,16116
|
|
20250115,133100,644833855400,54000,54000,54000,53900,12738
|
|
20250115,133000,644146836700,53900,54000,54000,53900,20912
|
|
20250115,132900,643018713200,53900,54000,54000,53900,15075
|
|
20250115,132800,642205511800,54000,54000,54000,53900,15989
|
|
20250115,132700,641342944400,54000,54000,54000,53900,28022
|
|
20250115,132600,639831933800,54000,53900,54000,53900,14998
|
|
20250115,132500,639023000100,54000,54000,54000,53900,9582
|
|
20250115,132400,638506235400,53900,54000,54000,53900,11952
|
|
20250115,132300,637861625800,54000,53900,54000,53900,15687
|
|
20250115,132200,637015299800,53900,54000,54000,53900,10344
|
|
20250115,132100,636457417800,54000,54000,54000,53900,16827
|
|
20250115,132000,635549805800,54000,54000,54000,53900,11853
|
|
20250115,131900,634910533600,53900,53900,54000,53900,19978
|
|
20250115,131800,633832654800,54000,53900,54000,53900,17558
|
|
20250115,131700,632885326000,53900,54000,54000,53900,9839
|
|
20250115,131600,632354760400,53900,54000,54000,53900,14144
|
|
20250115,131500,631591696100,53900,53900,54000,53900,12026
|
|
20250115,131400,630943055900,54000,53900,54000,53900,26710
|
|
20250115,131300,629501364400,54000,53900,54000,53900,9118
|
|
20250115,131200,629009700000,53900,54000,54000,53900,15527
|
|
20250115,131100,628172116200,54000,53900,54000,53900,16505
|
|
20250115,131000,627281618000,53900,54000,54000,53900,12552
|
|
20250115,130900,626604816000,53900,54000,54000,53900,11060
|
|
20250115,130800,626008445500,54000,54000,54000,53900,9445
|
|
20250115,130700,625499045400,53900,53900,54000,53900,10820
|
|
20250115,130600,624915387400,54000,54000,54000,53900,11988
|
|
20250115,130500,624269010000,53900,53900,54000,53900,14524
|
|
20250115,130400,623485383800,54000,54000,54000,53900,18418
|
|
20250115,130300,622491891900,54000,53900,54000,53900,11125
|
|
20250115,130200,621891967800,54000,54000,54000,53900,33688
|
|
20250115,130100,620074778200,54000,54000,54000,53900,19788
|
|
20250115,130000,619007885800,54000,53900,54000,53900,16815
|
|
20250115,125900,618100510400,54000,54000,54000,53900,12474
|
|
20250115,125800,617427570400,54000,54000,54000,53900,13991
|
|
20250115,125700,616672583100,53900,54000,54000,53900,8320
|
|
20250115,125600,616223779600,54000,54000,54000,53900,10826
|
|
20250115,125500,615639992100,54000,53900,54000,53900,17245
|
|
20250115,125400,614709677400,54000,53900,54000,53900,12872
|
|
20250115,125300,614015510900,53900,53900,54000,53900,13201
|
|
20250115,125200,613303666700,53900,54000,54000,53900,12965
|
|
20250115,125100,612604461000,54000,54000,54000,53900,18075
|
|
20250115,125000,611629318900,53900,54000,54000,53900,9732
|
|
20250115,124900,611104504700,54000,54000,54000,53900,19656
|
|
20250115,124800,610044007500,54000,53900,54000,53900,12554
|
|
20250115,124700,609366719200,54000,54000,54000,53900,12382
|
|
20250115,124600,608698859900,54000,53900,54000,53900,9325
|
|
20250115,124500,608195851300,54000,54000,54000,53900,13207
|
|
20250115,124400,607483369700,54000,54000,54000,53900,11060
|
|
20250115,124300,606886640000,54000,54000,54000,53900,8579
|
|
20250115,124200,606423835400,54000,54000,54000,53900,12751
|
|
20250115,124100,605735873000,54000,54000,54000,53900,9869
|
|
20250115,124000,605203122800,54000,54000,54000,53900,7471
|
|
20250115,123900,604800030700,54000,54000,54000,53900,19747
|
|
20250115,123800,603734356900,53900,53900,54000,53900,7718
|
|
20250115,123700,603318022900,54000,54000,54000,53900,14463
|
|
20250115,123600,602537430800,54000,54000,54000,53900,11499
|
|
20250115,123500,601917237000,54000,54000,54000,53900,7672
|
|
20250115,123400,601503202800,53900,53800,54000,53800,160257
|
|
20250115,123300,592865624500,53900,53900,53900,53800,21464
|
|
20250115,123200,591709261400,53900,53800,53900,53800,15360
|
|
20250115,123100,590881785000,53800,53900,53900,53800,8846
|
|
20250115,123000,590405456300,53800,53900,53900,53800,16048
|
|
20250115,122900,589541075000,53800,53900,53900,53800,9443
|
|
20250115,122800,589032504800,53900,53800,53900,53800,12535
|
|
20250115,122700,588357142400,53900,53900,53900,53800,18356
|
|
20250115,122600,587368344600,53900,53900,53900,53800,10494
|
|
20250115,122500,586803039400,53900,53900,53900,53800,21269
|
|
20250115,122400,585657177900,53800,53800,53900,53800,13291
|
|
20250115,122300,584941222700,53900,53900,53900,53800,28585
|
|
20250115,122200,583400750300,53900,53900,53900,53800,12208
|
|
20250115,122100,582743497700,53900,53900,53900,53800,19752
|
|
20250115,122000,581679327600,53800,53800,53900,53800,16763
|
|
20250115,121900,580776421700,53900,53900,53900,53800,12345
|
|
20250115,121800,580111621300,53900,53800,53900,53800,12940
|
|
20250115,121700,579414657000,53800,53900,53900,53800,12158
|
|
20250115,121600,578759830000,53800,53900,53900,53800,9172
|
|
20250115,121500,578266032000,53900,53900,53900,53800,20713
|
|
20250115,121400,577150554700,53900,53900,53900,53800,15603
|
|
20250115,121300,576309660500,53800,53900,53900,53800,22063
|
|
20250115,121200,575120949400,53900,53900,53900,53800,13038
|
|
20250115,121100,574418841400,53900,53900,53900,53800,13854
|
|
20250115,121000,573672610200,53800,53900,53900,53800,18468
|
|
20250115,120900,572677698100,53900,54000,54000,53800,114351
|
|
20250115,120800,566514379700,53900,54000,54000,53900,10801
|
|
20250115,120700,565931871100,54000,54000,54000,53900,17217
|
|
20250115,120600,565003300800,54000,54000,54000,53900,13082
|
|
20250115,120500,564297774600,54000,53900,54000,53800,112447
|
|
20250115,120400,558236669400,54000,53900,54000,53900,31845
|
|
20250115,120300,556519841200,53900,54000,54000,53900,6802
|
|
20250115,120200,556152963300,54000,54000,54000,53900,6186
|
|
20250115,120100,555819257300,54000,53800,54000,53800,114802
|
|
20250115,120000,549631332700,53900,53800,53900,53800,27361
|
|
20250115,115900,548157176100,53900,53900,53900,53800,15371
|
|
20250115,115800,547329195800,53800,53900,53900,53800,11153
|
|
20250115,115700,546728682500,53900,53900,53900,53800,18486
|
|
20250115,115600,545732742300,53900,53900,53900,53800,14963
|
|
20250115,115500,544926604700,53900,53900,53900,53800,16354
|
|
20250115,115400,544045837100,53900,53900,53900,53800,12133
|
|
20250115,115300,543392598600,53800,53900,53900,53800,22347
|
|
20250115,115200,542189126200,53900,53900,53900,53800,14697
|
|
20250115,115100,541397570100,53900,53900,53900,53800,12105
|
|
20250115,115000,540745887500,53900,53900,53900,53800,18793
|
|
20250115,114900,539733600400,53900,53900,53900,53800,11489
|
|
20250115,114800,539114843600,53900,53900,53900,53800,13633
|
|
20250115,114700,538380772700,53800,53900,53900,53800,12578
|
|
20250115,114600,537703304300,53800,53900,53900,53800,17910
|
|
20250115,114500,536738479300,53900,53900,53900,53800,13545
|
|
20250115,114400,536009108000,53900,53900,53900,53800,18325
|
|
20250115,114300,535021998000,53900,53900,53900,53800,25841
|
|
20250115,114200,533629934500,53900,53900,53900,53800,15809
|
|
20250115,114100,532778302800,53900,53900,53900,53800,33169
|
|
20250115,114000,530990941200,53900,53900,53900,53800,10925
|
|
20250115,113900,530402567200,53900,53900,53900,53800,19682
|
|
20250115,113800,529342405200,53800,53900,53900,53800,18016
|
|
20250115,113700,528372314200,53800,53900,53900,53800,12880
|
|
20250115,113600,527678901000,53900,53900,53900,53800,13757
|
|
20250115,113500,526938149300,53900,53900,53900,53800,9314
|
|
20250115,113400,526436652200,53900,53900,53900,53800,11557
|
|
20250115,113300,525814602100,53800,53900,53900,53800,9604
|
|
20250115,113200,525297648500,53900,53900,53900,53800,10972
|
|
20250115,113100,524706857500,53900,53900,53900,53800,18295
|
|
20250115,113000,523721840700,53900,53900,53900,53800,13577
|
|
20250115,112900,522990694800,53900,53900,53900,53800,16871
|
|
20250115,112800,522082012200,53900,53900,53900,53800,13177
|
|
20250115,112700,521372415300,53900,53900,53900,53800,20093
|
|
20250115,112600,520289735400,53900,53900,53900,53800,9807
|
|
20250115,112500,519761576200,53900,53900,53900,53800,13114
|
|
20250115,112400,519054853400,53900,54000,54000,53800,28844
|
|
20250115,112300,517500004800,53900,54000,54000,53800,81365
|
|
20250115,112200,513114400900,53900,53900,54000,53800,139223
|
|
20250115,112100,505610044200,53900,53900,53900,53800,13225
|
|
20250115,112000,504898079500,53900,53900,53900,53800,13256
|
|
20250115,111900,504183726100,53900,53900,53900,53800,15548
|
|
20250115,111800,503345864900,53900,53900,53900,53800,12564
|
|
20250115,111700,502668901800,53900,53900,53900,53800,15460
|
|
20250115,111600,501835969300,53900,53900,53900,53800,11106
|
|
20250115,111500,501237709500,53900,53900,54000,53800,210561
|
|
20250115,111400,489888431700,53900,53900,53900,53800,13544
|
|
20250115,111300,489158910400,53900,53900,53900,53800,25219
|
|
20250115,111200,487800099200,53900,54000,54000,53800,174996
|
|
20250115,111100,478367684300,54000,54000,54000,53900,10502
|
|
20250115,111000,477801064200,54000,54000,54000,53900,10778
|
|
20250115,110900,477219445500,53900,54000,54000,53900,14127
|
|
20250115,110800,476457806300,54000,54000,54000,53900,114231
|
|
20250115,110700,470300189300,54000,54000,54000,53900,25553
|
|
20250115,110600,468922343900,54000,54000,54000,53900,81376
|
|
20250115,110500,464533642100,54000,54000,54000,53900,26988
|
|
20250115,110400,463077625800,54000,54000,54000,53900,7283
|
|
20250115,110300,462684698000,54000,54000,54000,53900,17156
|
|
20250115,110200,461758704300,53900,54000,54000,53900,8000
|
|
20250115,110100,461327013800,53900,54000,54000,53900,11103
|
|
20250115,110000,460727880900,54000,54000,54000,53900,8667
|
|
20250115,105900,460260186200,54000,54000,54000,53900,17914
|
|
20250115,105800,459293111400,53900,54000,54000,53900,6721
|
|
20250115,105700,458930426700,54000,54000,54000,53900,27379
|
|
20250115,105600,457453955200,53900,54100,54100,53900,175147
|
|
20250115,105500,447997762600,54100,54000,54100,54000,7946
|
|
20250115,105400,447568519900,54000,54000,54100,54000,10594
|
|
20250115,105300,446995927400,54000,54000,54100,54000,7409
|
|
20250115,105200,446595621000,54000,54000,54100,54000,32795
|
|
20250115,105100,444824269700,54000,54000,54100,54000,62336
|
|
20250115,105000,441457693000,54100,54000,54100,54000,14647
|
|
20250115,104900,440665787700,54000,54100,54100,54000,6924
|
|
20250115,104800,440291565100,54100,54100,54200,54000,64370
|
|
20250115,104700,436812738700,54100,54000,54100,54000,136909
|
|
20250115,104600,429406190300,54100,54100,54100,54000,12435
|
|
20250115,104500,428734340700,54000,54100,54100,54000,9703
|
|
20250115,104400,428210156000,54100,54000,54100,54000,10947
|
|
20250115,104300,427618574300,54000,54100,54100,54000,15724
|
|
20250115,104200,426768324400,54000,54000,54100,54000,12785
|
|
20250115,104100,426077302100,54100,54000,54100,54000,7721
|
|
20250115,104000,425660169800,54000,54100,54100,54000,11616
|
|
20250115,103900,425032358600,54100,54100,54100,54000,7921
|
|
20250115,103800,424604346200,54100,54100,54100,54000,9564
|
|
20250115,103700,424087740100,54000,54000,54100,54000,6575
|
|
20250115,103600,423732581400,54000,54000,54100,54000,8496
|
|
20250115,103500,423273674200,54000,54000,54100,53900,104411
|
|
20250115,103400,417635548600,54000,54000,54100,53900,58425
|
|
20250115,103300,414481514300,54000,54000,54100,54000,42154
|
|
20250115,103200,412204432000,54100,54000,54100,53900,39011
|
|
20250115,103100,410097763200,54000,54000,54100,54000,98560
|
|
20250115,103000,404774938100,54000,54100,54100,54000,10581
|
|
20250115,102900,404203341900,54100,54000,54100,54000,15297
|
|
20250115,102800,403377036300,54100,54000,54100,54000,9438
|
|
20250115,102700,402866921300,54000,54000,54100,53900,34519
|
|
20250115,102600,401002629500,54000,54000,54000,53900,34101
|
|
20250115,102500,399161573100,54000,54100,54100,53900,167905
|
|
20250115,102400,390095422800,54000,54100,54100,54000,15036
|
|
20250115,102300,389282684800,54100,54000,54100,54000,20629
|
|
20250115,102200,388168020500,54000,54000,54100,54000,14142
|
|
20250115,102100,387403761800,54000,54000,54100,54000,6297
|
|
20250115,102000,387063493600,54000,54000,54100,54000,9547
|
|
20250115,101900,386547741200,54100,53900,54100,53900,44508
|
|
20250115,101800,384144234600,54000,54000,54100,53900,24888
|
|
20250115,101700,382800423900,54100,54100,54100,53900,304587
|
|
20250115,101600,366355988900,54100,54100,54100,54000,11940
|
|
20250115,101500,365710682100,54100,54100,54100,54000,10233
|
|
20250115,101400,365157851800,54100,54100,54100,54000,20185
|
|
20250115,101300,364066439200,54100,54200,54200,54000,127195
|
|
20250115,101200,357185189900,54200,54200,54200,54100,13021
|
|
20250115,101100,356480196400,54200,54200,54200,54100,16737
|
|
20250115,101000,355574509400,54100,54100,54200,54000,69142
|
|
20250115,100900,351834135400,54100,54100,54100,54000,9931
|
|
20250115,100800,351297243900,54100,54100,54200,54000,133685
|
|
20250115,100700,344064799900,54100,54100,54100,54000,19560
|
|
20250115,100600,343007029800,54100,54100,54100,54000,12134
|
|
20250115,100500,342350837900,54100,54100,54100,54000,75957
|
|
20250115,100400,338241978300,54100,54100,54100,54000,9385
|
|
20250115,100300,337734793900,54100,54000,54100,54000,13130
|
|
20250115,100200,337025053100,54100,54100,54100,54000,9516
|
|
20250115,100100,336510771900,54000,54000,54100,54000,8855
|
|
20250115,100000,336032350100,54100,54000,54100,54000,13240
|
|
20250115,095900,335316885400,54100,54000,54100,54000,10934
|
|
20250115,095800,334726247400,54100,54100,54100,54000,16989
|
|
20250115,095700,333807959700,54100,54000,54100,54000,5136
|
|
20250115,095600,333530418600,54000,54100,54100,54000,9889
|
|
20250115,095500,332995821300,54100,54000,54100,54000,6975
|
|
20250115,095400,332618948100,54100,54000,54100,54000,12899
|
|
20250115,095300,331921812700,54100,54000,54100,54000,23076
|
|
20250115,095200,330675560400,54000,54100,54100,54000,19081
|
|
20250115,095100,329644925200,54000,54000,54100,53900,104146
|
|
20250115,095000,324021154300,53900,54100,54100,53900,308306
|
|
20250115,094900,307376246200,54100,54100,54100,54000,135867
|
|
20250115,094800,300035238700,54100,54200,54200,54000,262682
|
|
20250115,094700,285823711300,54100,54200,54200,54100,13064
|
|
20250115,094600,285116205100,54100,54200,54200,54100,12270
|
|
20250115,094500,284451782500,54200,54200,54200,54100,6354
|
|
20250115,094400,284107749700,54100,54100,54200,54100,19112
|
|
20250115,094300,283073298600,54100,54200,54200,54100,24708
|
|
20250115,094200,281734990100,54200,54200,54200,54000,192478
|
|
20250115,094100,271321478900,54200,54200,54200,54100,9530
|
|
20250115,094000,270805629900,54200,54100,54200,54100,16509
|
|
20250115,093900,269911853900,54200,54200,54200,54100,78659
|
|
20250115,093800,265656269100,54100,54200,54200,54100,17077
|
|
20250115,093700,264732029400,54200,54100,54200,54100,21690
|
|
20250115,093600,263557714900,54200,54200,54200,54100,10107
|
|
20250115,093500,263010458000,54200,54200,54200,54100,13216
|
|
20250115,093400,262294676300,54200,54200,54200,54100,20906
|
|
20250115,093300,261163024500,54200,54200,54200,54100,14164
|
|
20250115,093200,260395670200,54200,54100,54200,54100,19423
|
|
20250115,093100,259344001100,54200,54200,54200,54100,13947
|
|
20250115,093000,258588747600,54200,54200,54200,54100,36833
|
|
20250115,092900,256594158500,54200,54200,54300,54100,118565
|
|
20250115,092800,250167964900,54200,54100,54200,54000,120749
|
|
20250115,092700,243634384300,54100,54200,54200,54000,45684
|
|
20250115,092600,241163931600,54100,54200,54200,54000,108962
|
|
20250115,092500,235269103900,54200,54300,54300,54000,450771
|
|
20250115,092400,210868481800,54200,54300,54300,54200,21835
|
|
20250115,092300,209684448500,54200,54300,54300,54200,30915
|
|
20250115,092200,208007404700,54200,54400,54400,54200,175919
|
|
20250115,092100,198458663100,54300,54500,54500,54300,121100
|
|
20250115,092000,191870317100,54400,54500,54500,54400,11867
|
|
20250115,091900,191224404700,54500,54500,54600,54400,99791
|
|
20250115,091800,185787668100,54600,54600,54600,54500,33797
|
|
20250115,091700,183944995100,54600,54400,54600,54400,179828
|
|
20250115,091600,174146468700,54400,54300,54500,54300,156377
|
|
20250115,091500,165641928300,54300,54500,54500,54300,92388
|
|
20250115,091400,160616185500,54400,54500,54500,54400,32033
|
|
20250115,091300,158872950600,54500,54400,54500,54400,17546
|
|
20250115,091200,157918098800,54400,54400,54500,54400,24770
|
|
20250115,091100,156569216200,54400,54400,54500,54400,23044
|
|
20250115,091000,155314841100,54400,54500,54500,54400,33333
|
|
20250115,090900,153499947900,54500,54600,54600,54400,146566
|
|
20250115,090800,145513585700,54600,54600,54700,54600,114318
|
|
20250115,090700,139270466000,54600,54500,54700,54500,169523
|
|
20250115,090600,130015646300,54600,54500,54600,54300,368474
|
|
20250115,090500,109957376900,54500,54500,54600,54400,248499
|
|
20250115,090400,96417270500,54400,54400,54500,54300,184815
|
|
20250115,090300,86362269800,54400,54200,54400,54200,176435
|
|
20250115,090200,76771871600,54200,54200,54300,54000,461262
|
|
20250115,090100,51786222900,54300,54300,54300,54200,124391
|
|
20250115,090000,45039356300,54200,54100,54400,54100,829369
|