589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184600,720232330500,53500,53500,53500,53500,813025
|
|
20250121,184500,720232330500,53500,53500,53500,53500,0
|
|
20250121,184400,720232330500,53500,53500,53500,53500,0
|
|
20250121,184300,720232330500,53500,53500,53500,53500,0
|
|
20250121,184200,720232330500,53500,53500,53500,53500,0
|
|
20250121,184100,720232330500,53500,53500,53500,53500,0
|
|
20250121,184000,720232330500,53500,53500,53500,53500,0
|
|
20250121,183900,720232330500,53500,53500,53500,53500,0
|
|
20250121,183800,720232330500,53500,53500,53500,53500,0
|
|
20250121,183700,720232330500,53500,53500,53500,53500,0
|
|
20250121,183600,720232330500,53500,53500,53500,53500,0
|
|
20250121,183500,720232330500,53500,53500,53500,53500,0
|
|
20250121,183400,720232330500,53500,53500,53500,53500,0
|
|
20250121,183300,720232330500,53500,53500,53500,53500,0
|
|
20250121,183200,720232330500,53500,53500,53500,53500,0
|
|
20250121,183100,720232330500,53500,53500,53500,53500,0
|
|
20250121,183000,720232330500,53500,53500,53500,53500,0
|
|
20250121,182900,720232330500,53500,53500,53500,53500,0
|
|
20250121,182800,720232330500,53500,53500,53500,53500,0
|
|
20250121,182700,720232330500,53500,53500,53500,53500,0
|
|
20250121,182600,720232330500,53500,53500,53500,53500,0
|
|
20250121,182500,720232330500,53500,53500,53500,53500,0
|
|
20250121,182400,720232330500,53500,53500,53500,53500,0
|
|
20250121,182300,720232330500,53500,53500,53500,53500,0
|
|
20250121,182200,720232330500,53500,53500,53500,53500,0
|
|
20250121,182100,720232330500,53500,53500,53500,53500,0
|
|
20250121,182000,720232330500,53500,53500,53500,53500,0
|
|
20250121,181900,720232330500,53500,53500,53500,53500,0
|
|
20250121,181800,720232330500,53500,53500,53500,53500,0
|
|
20250121,181700,720232330500,53500,53500,53500,53500,0
|
|
20250121,181600,720232330500,53500,53500,53500,53500,813025
|
|
20250121,181500,720232330500,53500,53500,53500,53500,0
|
|
20250121,181400,720232330500,53500,53500,53500,53500,0
|
|
20250121,181300,720232330500,53500,53500,53500,53500,0
|
|
20250121,181200,720232330500,53500,53500,53500,53500,0
|
|
20250121,181100,720232330500,53500,53500,53500,53500,0
|
|
20250121,181000,720232330500,53500,53500,53500,53500,0
|
|
20250121,180900,720232330500,53500,53500,53500,53500,0
|
|
20250121,180800,720232330500,53500,53500,53500,53500,0
|
|
20250121,180700,720232330500,53500,53500,53500,53500,0
|
|
20250121,180600,720232330500,53500,53500,53500,53500,0
|
|
20250121,180500,720232330500,53500,53500,53500,53500,0
|
|
20250121,180400,720232330500,53500,53500,53500,53500,0
|
|
20250121,180300,720232330500,53500,53500,53500,53500,0
|
|
20250121,180200,720232330500,53500,53500,53500,53500,0
|
|
20250121,180100,720232330500,53500,53500,53500,53500,0
|
|
20250121,180000,720232330500,53500,53500,53500,53500,0
|
|
20250121,175900,720232330500,53500,53500,53500,53500,0
|
|
20250121,175800,720232330500,53500,53500,53500,53500,0
|
|
20250121,175700,720232330500,53500,53500,53500,53500,0
|
|
20250121,175600,720232330500,53500,53500,53500,53500,0
|
|
20250121,175500,720232330500,53500,53500,53500,53500,0
|
|
20250121,175400,720232330500,53500,53500,53500,53500,0
|
|
20250121,175300,720232330500,53500,53500,53500,53500,0
|
|
20250121,175200,720232330500,53500,53500,53500,53500,0
|
|
20250121,175100,720232330500,53500,53500,53500,53500,0
|
|
20250121,175000,720232330500,53500,53500,53500,53500,0
|
|
20250121,174900,720232330500,53500,53500,53500,53500,0
|
|
20250121,174800,720232330500,53500,53500,53500,53500,0
|
|
20250121,174700,720232330500,53500,53500,53500,53500,0
|
|
20250121,174600,720232330500,53500,53500,53500,53500,813025
|
|
20250121,174500,720232330500,53500,53500,53500,53500,0
|
|
20250121,174400,720232330500,53500,53500,53500,53500,0
|
|
20250121,174300,720232330500,53500,53500,53500,53500,0
|
|
20250121,174200,720232330500,53500,53500,53500,53500,0
|
|
20250121,174100,720232330500,53500,53500,53500,53500,0
|
|
20250121,174000,720232330500,53500,53500,53500,53500,0
|
|
20250121,173900,720232330500,53500,53500,53500,53500,0
|
|
20250121,173800,720232330500,53500,53500,53500,53500,0
|
|
20250121,173700,720232330500,53500,53500,53500,53500,0
|
|
20250121,173600,720232330500,53500,53500,53500,53500,0
|
|
20250121,173500,720232330500,53500,53500,53500,53500,0
|
|
20250121,173400,720232330500,53500,53500,53500,53500,0
|
|
20250121,173300,720232330500,53500,53500,53500,53500,0
|
|
20250121,173200,720232330500,53500,53500,53500,53500,0
|
|
20250121,173100,720232330500,53500,53500,53500,53500,0
|
|
20250121,173000,720232330500,53500,53500,53500,53500,0
|
|
20250121,172900,720232330500,53500,53500,53500,53500,0
|
|
20250121,172800,720232330500,53500,53500,53500,53500,0
|
|
20250121,172700,720232330500,53500,53500,53500,53500,0
|
|
20250121,172600,720232330500,53500,53500,53500,53500,0
|
|
20250121,172500,720232330500,53500,53500,53500,53500,0
|
|
20250121,172400,720232330500,53500,53500,53500,53500,0
|
|
20250121,172300,720232330500,53500,53500,53500,53500,0
|
|
20250121,172200,720232330500,53500,53500,53500,53500,0
|
|
20250121,172100,720232330500,53500,53500,53500,53500,0
|
|
20250121,172000,720232330500,53500,53500,53500,53500,0
|
|
20250121,171900,720232330500,53500,53500,53500,53500,0
|
|
20250121,171800,720232330500,53500,53500,53500,53500,0
|
|
20250121,171700,720232330500,53500,53500,53500,53500,0
|
|
20250121,171600,720232330500,53500,53500,53500,53500,813025
|
|
20250121,171500,720232330500,53500,53500,53500,53500,0
|
|
20250121,171400,720232330500,53500,53500,53500,53500,0
|
|
20250121,171300,720232330500,53500,53500,53500,53500,0
|
|
20250121,171200,720232330500,53500,53500,53500,53500,0
|
|
20250121,171100,720232330500,53500,53500,53500,53500,0
|
|
20250121,171000,720232330500,53500,53500,53500,53500,0
|
|
20250121,170900,720232330500,53500,53500,53500,53500,0
|
|
20250121,170800,720232330500,53500,53500,53500,53500,0
|
|
20250121,170700,720232330500,53500,53500,53500,53500,0
|
|
20250121,170600,720232330500,53500,53500,53500,53500,0
|
|
20250121,170500,720232330500,53500,53500,53500,53500,0
|
|
20250121,170400,720232330500,53500,53500,53500,53500,0
|
|
20250121,170300,720232330500,53500,53500,53500,53500,0
|
|
20250121,170200,720232330500,53500,53500,53500,53500,0
|
|
20250121,170100,720232330500,53500,53500,53500,53500,0
|
|
20250121,170000,720232330500,53500,53500,53500,53500,0
|
|
20250121,165900,720232330500,53500,53500,53500,53500,0
|
|
20250121,165800,720232330500,53500,53500,53500,53500,0
|
|
20250121,165700,720232330500,53500,53500,53500,53500,0
|
|
20250121,165600,720232330500,53500,53500,53500,53500,0
|
|
20250121,165500,720232330500,53500,53500,53500,53500,0
|
|
20250121,165400,720232330500,53500,53500,53500,53500,0
|
|
20250121,165300,720232330500,53500,53500,53500,53500,0
|
|
20250121,165200,720232330500,53500,53500,53500,53500,0
|
|
20250121,165100,720232330500,53500,53500,53500,53500,0
|
|
20250121,165000,720232330500,53500,53500,53500,53500,0
|
|
20250121,164900,720232330500,53500,53500,53500,53500,0
|
|
20250121,164800,720232330500,53500,53500,53500,53500,0
|
|
20250121,164700,720232330500,53500,53500,53500,53500,0
|
|
20250121,164600,720232330500,53500,53500,53500,53500,813025
|
|
20250121,164500,720232330500,53500,53500,53500,53500,0
|
|
20250121,164400,720232330500,53500,53500,53500,53500,0
|
|
20250121,164300,720232330500,53500,53500,53500,53500,0
|
|
20250121,164200,720232330500,53500,53500,53500,53500,0
|
|
20250121,164100,720232330500,53500,53500,53500,53500,0
|
|
20250121,164000,720232330500,53500,53500,53500,53500,0
|
|
20250121,163900,720232330500,53500,53500,53500,53500,0
|
|
20250121,163800,720232330500,53500,53500,53500,53500,0
|
|
20250121,163700,720232330500,53500,53500,53500,53500,0
|
|
20250121,163600,720232330500,53500,53500,53500,53500,0
|
|
20250121,163500,720232330500,53500,53500,53500,53500,0
|
|
20250121,163400,720232330500,53500,53500,53500,53500,0
|
|
20250121,163300,720232330500,53500,53500,53500,53500,0
|
|
20250121,163200,720232330500,53500,53500,53500,53500,0
|
|
20250121,163100,720232330500,53500,53500,53500,53500,0
|
|
20250121,163000,720232330500,53500,53500,53500,53500,0
|
|
20250121,162900,720232330500,53500,53500,53500,53500,0
|
|
20250121,162800,720232330500,53500,53500,53500,53500,0
|
|
20250121,162700,720232330500,53500,53500,53500,53500,0
|
|
20250121,162600,720232330500,53500,53500,53500,53500,0
|
|
20250121,162500,720232330500,53500,53500,53500,53500,0
|
|
20250121,162400,720232330500,53500,53500,53500,53500,0
|
|
20250121,162300,720232330500,53500,53500,53500,53500,0
|
|
20250121,162200,720232330500,53500,53500,53500,53500,0
|
|
20250121,162100,720232330500,53500,53500,53500,53500,0
|
|
20250121,162000,720232330500,53500,53500,53500,53500,0
|
|
20250121,161900,720232330500,53500,53500,53500,53500,0
|
|
20250121,161800,720232330500,53500,53500,53500,53500,0
|
|
20250121,161700,720232330500,53500,53500,53500,53500,0
|
|
20250121,161600,720232330500,53500,53500,53500,53500,813025
|
|
20250121,161500,720232330500,53500,53500,53500,53500,0
|
|
20250121,161400,720232330500,53500,53500,53500,53500,0
|
|
20250121,161300,720232330500,53500,53500,53500,53500,0
|
|
20250121,161200,720232330500,53500,53500,53500,53500,0
|
|
20250121,161100,720232330500,53500,53500,53500,53500,0
|
|
20250121,161000,720232330500,53500,53500,53500,53500,0
|
|
20250121,160900,720232330500,53500,53500,53500,53500,0
|
|
20250121,160800,720232330500,53500,53500,53500,53500,0
|
|
20250121,160700,720232330500,53500,53500,53500,53500,0
|
|
20250121,160600,720232330500,53500,53500,53500,53500,0
|
|
20250121,160500,720232330500,53500,53500,53500,53500,0
|
|
20250121,160400,720232330500,53500,53500,53500,53500,0
|
|
20250121,160300,720232330500,53500,53500,53500,53500,0
|
|
20250121,160200,720232330500,53500,53500,53500,53500,0
|
|
20250121,160100,720232330500,53500,53500,53500,53500,0
|
|
20250121,160000,720232330500,53500,53500,53500,53500,0
|
|
20250121,155900,720232330500,53500,53500,53500,53500,0
|
|
20250121,155800,720232330500,53500,53500,53500,53500,0
|
|
20250121,155700,720232330500,53500,53500,53500,53500,0
|
|
20250121,155600,720232330500,53500,53500,53500,53500,0
|
|
20250121,155500,720232330500,53500,53500,53500,53500,0
|
|
20250121,155400,720232330500,53500,53500,53500,53500,0
|
|
20250121,155300,720232330500,53500,53500,53500,53500,0
|
|
20250121,155200,720232330500,53500,53500,53500,53500,0
|
|
20250121,155100,720232330500,53500,53500,53500,53500,0
|
|
20250121,155000,720232330500,53500,53500,53500,53500,0
|
|
20250121,154900,720232330500,53500,53500,53500,53500,0
|
|
20250121,154800,720232330500,53500,53500,53500,53500,0
|
|
20250121,154700,720232330500,53500,53500,53500,53500,0
|
|
20250121,154600,720232330500,53500,53500,53500,53500,813025
|
|
20250121,154500,720232330500,53500,53500,53500,53500,0
|
|
20250121,154400,720232330500,53500,53500,53500,53500,0
|
|
20250121,154300,720232330500,53500,53500,53500,53500,0
|
|
20250121,154200,720232330500,53500,53500,53500,53500,0
|
|
20250121,154100,720232330500,53500,53500,53500,53500,0
|
|
20250121,154000,720232330500,53500,53500,53500,53500,0
|
|
20250121,153900,720232330500,53500,53500,53500,53500,0
|
|
20250121,153800,720232330500,53500,53500,53500,53500,0
|
|
20250121,153700,720232330500,53500,53500,53500,53500,0
|
|
20250121,153600,720232330500,53500,53500,53500,53500,0
|
|
20250121,153500,720232330500,53500,53500,53500,53500,0
|
|
20250121,153400,720232330500,53500,53500,53500,53500,0
|
|
20250121,153300,720232330500,53500,53500,53500,53500,0
|
|
20250121,153200,720232330500,53500,53500,53500,53500,0
|
|
20250121,153100,720232330500,53500,53500,53500,53500,0
|
|
20250121,153000,720232330500,53500,53500,53500,53500,813025
|
|
20250121,152900,676735493000,53700,53700,53700,53700,0
|
|
20250121,152800,676735493000,53700,53700,53700,53700,0
|
|
20250121,152700,676735493000,53700,53700,53700,53700,0
|
|
20250121,152600,676735493000,53700,53700,53700,53700,0
|
|
20250121,152500,676735493000,53700,53700,53700,53700,0
|
|
20250121,152400,676735493000,53700,53700,53700,53700,0
|
|
20250121,152300,676735493000,53700,53700,53700,53700,0
|
|
20250121,152200,676735493000,53700,53700,53700,53700,0
|
|
20250121,152100,676735493000,53700,53700,53700,53700,0
|
|
20250121,152000,676735493000,53700,53700,53700,53700,0
|
|
20250121,151900,676735493000,53700,53600,53700,53600,76286
|
|
20250121,151800,672639444400,53600,53700,53700,53600,27464
|
|
20250121,151700,671165142200,53600,53600,53700,53600,15178
|
|
20250121,151600,670350471700,53700,53600,53700,53600,13412
|
|
20250121,151500,669630859500,53700,53700,53700,53600,46559
|
|
20250121,151400,667131477900,53600,53600,53700,53600,12394
|
|
20250121,151300,666466277900,53700,53600,53700,53600,11253
|
|
20250121,151200,665862153200,53700,53600,53700,53600,11917
|
|
20250121,151100,665222593000,53700,53600,53700,53500,68927
|
|
20250121,151000,661527676400,53600,53500,53600,53500,22473
|
|
20250121,150900,660323378100,53600,53500,53600,53500,22626
|
|
20250121,150800,659110926700,53600,53500,53600,53500,12447
|
|
20250121,150700,658443976700,53600,53500,53600,53500,22776
|
|
20250121,150600,657223433400,53600,53600,53600,53500,15121
|
|
20250121,150500,656413153200,53500,53600,53600,53500,10342
|
|
20250121,150400,655859179700,53600,53600,53600,53500,7328
|
|
20250121,150300,655466633300,53500,53600,53600,53500,18616
|
|
20250121,150200,654469235700,53600,53600,53700,53500,49727
|
|
20250121,150100,651804083400,53700,53600,53700,53600,6887
|
|
20250121,150000,651434805100,53600,53500,53600,53500,63551
|
|
20250121,145900,648028696700,53500,53500,53600,53500,23960
|
|
20250121,145800,646744679500,53600,53600,53600,53500,238365
|
|
20250121,145700,633968558900,53600,53600,53600,53500,8638
|
|
20250121,145600,633506051700,53500,53600,53600,53500,7811
|
|
20250121,145500,633087830700,53500,53600,53600,53500,7773
|
|
20250121,145400,632671500000,53500,53500,53600,53500,12080
|
|
20250121,145300,632024541900,53600,53500,53600,53500,8781
|
|
20250121,145200,631554357700,53600,53500,53600,53500,11689
|
|
20250121,145100,630928337600,53600,53600,53600,53500,11270
|
|
20250121,145000,630324754700,53600,53500,53600,53500,11243
|
|
20250121,144900,629722397100,53600,53600,53600,53500,9428
|
|
20250121,144800,629217567100,53500,53600,53600,53500,9645
|
|
20250121,144700,628700985300,53600,53500,53600,53500,5171
|
|
20250121,144600,628424056500,53500,53500,53600,53500,21515
|
|
20250121,144500,627272415500,53500,53500,53600,53500,5074
|
|
20250121,144400,627000769700,53600,53600,53600,53500,5063
|
|
20250121,144300,626729639100,53600,53500,53600,53500,9063
|
|
20250121,144200,626244393900,53600,53500,53600,53500,10348
|
|
20250121,144100,625690086000,53500,53600,53600,53500,7881
|
|
20250121,144000,625268259800,53600,53500,53600,53500,13216
|
|
20250121,143900,624560823900,53600,53500,53600,53500,8597
|
|
20250121,143800,624100306000,53600,53500,53600,53500,8661
|
|
20250121,143700,623636656800,53500,53600,53600,53500,8980
|
|
20250121,143600,623155526100,53600,53700,53700,53500,91040
|
|
20250121,143500,618275728400,53600,53600,53700,53600,88466
|
|
20250121,143400,613533218400,53700,53700,53700,53600,19090
|
|
20250121,143300,612509648900,53700,53700,53700,53600,26640
|
|
20250121,143200,611081552600,53600,53700,53700,53600,11986
|
|
20250121,143100,610438539000,53600,53700,53700,53600,8692
|
|
20250121,143000,609972260500,53600,53600,53700,53600,7092
|
|
20250121,142900,609591726400,53600,53700,53700,53600,6238
|
|
20250121,142800,609257017300,53600,53600,53700,53600,10689
|
|
20250121,142700,608683436500,53700,53700,53700,53600,16576
|
|
20250121,142600,607794407300,53700,53600,53700,53600,9220
|
|
20250121,142500,607299795800,53700,53600,53700,53600,13169
|
|
20250121,142400,606593022900,53600,53700,53700,53600,5533
|
|
20250121,142300,606296229900,53700,53600,53700,53600,9508
|
|
20250121,142200,605785910700,53700,53600,53700,53600,6353
|
|
20250121,142100,605445147600,53700,53700,53700,53600,13053
|
|
20250121,142000,604744510400,53700,53600,53700,53600,13037
|
|
20250121,141900,604045383100,53600,53600,53700,53600,7544
|
|
20250121,141800,603640761800,53700,53700,53700,53600,10754
|
|
20250121,141700,603063795200,53700,53700,53700,53600,8428
|
|
20250121,141600,602611478400,53600,53600,53700,53600,5510
|
|
20250121,141500,602315865100,53700,53700,53700,53600,7717
|
|
20250121,141400,601901703700,53700,53600,53700,53600,11217
|
|
20250121,141300,601299751200,53600,53600,53700,53600,10721
|
|
20250121,141200,600724437800,53600,53600,53700,53600,9156
|
|
20250121,141100,600233066400,53700,53700,53700,53600,10968
|
|
20250121,141000,599644452600,53700,53700,53700,53600,5821
|
|
20250121,140900,599332111100,53600,53600,53700,53600,10830
|
|
20250121,140800,598750927900,53700,53700,53700,53600,16340
|
|
20250121,140700,597873632600,53700,53700,53700,53600,11042
|
|
20250121,140600,597281115900,53600,53700,53700,53600,4798
|
|
20250121,140500,597023632900,53700,53700,53700,53600,8152
|
|
20250121,140400,596586103500,53700,53700,53700,53600,9063
|
|
20250121,140300,596099589000,53600,53700,53800,53600,29970
|
|
20250121,140200,594489924300,53800,53800,53800,53700,10717
|
|
20250121,140100,593913560100,53700,53600,53800,53600,138041
|
|
20250121,140000,586500549900,53600,53600,53700,53600,10579
|
|
20250121,135900,585932887900,53600,53600,53700,53600,7284
|
|
20250121,135800,585542119800,53700,53600,53700,53600,10023
|
|
20250121,135700,585004228600,53700,53700,53700,53600,7156
|
|
20250121,135600,584620326300,53600,53700,53700,53600,7647
|
|
20250121,135500,584209970100,53600,53700,53700,53600,8288
|
|
20250121,135400,583765121800,53700,53800,53800,53600,20145
|
|
20250121,135300,582683429700,53800,53600,53800,53600,65593
|
|
20250121,135200,579161200200,53700,53700,53800,53600,38403
|
|
20250121,135100,577099128100,53800,53700,53800,53700,19394
|
|
20250121,135000,576057524000,53800,53800,53800,53700,66362
|
|
20250121,134900,572493689000,53800,53800,53800,53700,11085
|
|
20250121,134800,571897647500,53800,53800,53800,53700,7995
|
|
20250121,134700,571467928500,53800,53800,53800,53700,9101
|
|
20250121,134600,570978859500,53800,53800,53800,53700,15842
|
|
20250121,134500,570127628400,53800,53700,53800,53700,23129
|
|
20250121,134400,568885366000,53700,53700,53800,53700,12184
|
|
20250121,134300,568230550200,53800,53800,53800,53700,11363
|
|
20250121,134200,567619552700,53700,53700,53800,53700,12996
|
|
20250121,134100,566920719000,53700,53700,53800,53700,11852
|
|
20250121,134000,566283639000,53700,53700,53800,53700,5880
|
|
20250121,133900,565967600100,53800,53700,53800,53700,13111
|
|
20250121,133800,565263057600,53700,53800,53800,53700,8811
|
|
20250121,133700,564789627600,53700,53800,53800,53700,10754
|
|
20250121,133600,564211664900,53700,53800,53800,53700,9401
|
|
20250121,133500,563706243500,53800,53700,53800,53700,16413
|
|
20250121,133400,562823898400,53700,53700,53800,53700,5638
|
|
20250121,133300,562520809100,53800,53700,53800,53700,8052
|
|
20250121,133200,562088040700,53800,53800,53800,53700,11396
|
|
20250121,133100,561475351400,53800,53700,53800,53700,8607
|
|
20250121,133000,561012926400,53800,53700,53800,53700,7706
|
|
20250121,132900,560598652700,53800,53700,53800,53700,13561
|
|
20250121,132800,559870062700,53700,53800,53800,53700,16538
|
|
20250121,132700,558981106600,53700,53800,53800,53700,6413
|
|
20250121,132600,558636443600,53700,53800,53800,53700,5301
|
|
20250121,132500,558351544400,53700,53800,53800,53700,5817
|
|
20250121,132400,558038871900,53800,53800,53800,53700,5678
|
|
20250121,132300,557733801800,53700,53700,53800,53700,7266
|
|
20250121,132200,557343312700,53800,53800,53800,53700,6804
|
|
20250121,132100,556977480000,53800,53700,53800,53700,11219
|
|
20250121,132000,556374121100,53700,53800,53800,53700,7608
|
|
20250121,131900,555965335600,53800,53700,53800,53700,12793
|
|
20250121,131800,555277460200,53800,53800,53800,53700,10660
|
|
20250121,131700,554704306300,53800,53700,53800,53700,6430
|
|
20250121,131600,554358782400,53700,53700,53800,53700,7556
|
|
20250121,131500,553952494400,53700,53800,53800,53700,5746
|
|
20250121,131400,553643655600,53700,53700,53800,53700,5186
|
|
20250121,131300,553364939400,53700,53800,53800,53700,8732
|
|
20250121,131200,552895795700,53800,53800,53800,53700,11813
|
|
20250121,131100,552260479400,53700,53700,53800,53700,3621
|
|
20250121,131000,552065884900,53800,53800,53800,53700,3848
|
|
20250121,130900,551859080600,53800,53700,53800,53700,11158
|
|
20250121,130800,551259420200,53800,53800,53800,53700,4991
|
|
20250121,130700,550991114300,53800,53800,53900,53700,47620
|
|
20250121,130600,548429852200,53800,53900,53900,53800,4020
|
|
20250121,130500,548213502600,53800,53800,53900,53800,12982
|
|
20250121,130400,547514963800,53800,53800,53900,53700,138953
|
|
20250121,130300,540039497500,53900,53900,53900,53800,20881
|
|
20250121,130200,538915887900,53900,53900,53900,53800,7882
|
|
20250121,130100,538491334600,53900,53900,53900,53800,7593
|
|
20250121,130000,538082236100,53900,53900,53900,53800,3835
|
|
20250121,125900,537875760000,53900,53800,53900,53800,8585
|
|
20250121,125800,537413466000,53800,53800,53900,53800,9158
|
|
20250121,125700,536920244000,53900,53800,53900,53800,6973
|
|
20250121,125600,536544837100,53800,53800,53900,53800,3280
|
|
20250121,125500,536368191500,53900,53900,53900,53800,8527
|
|
20250121,125400,535908733600,53800,53900,53900,53800,14987
|
|
20250121,125300,535101344500,53900,53800,54000,53800,185114
|
|
20250121,125200,525123786600,53800,53900,53900,53800,20047
|
|
20250121,125100,524043845700,53900,53800,53900,53800,21290
|
|
20250121,125000,522896680700,53900,53900,53900,53800,115516
|
|
20250121,124900,516680848500,53900,53800,53900,53800,8711
|
|
20250121,124800,516211631300,53800,53900,53900,53800,6254
|
|
20250121,124700,515874749300,53900,53800,53900,53800,9480
|
|
20250121,124600,515364100900,53900,53900,53900,53800,12039
|
|
20250121,124500,514715360400,53800,53800,53900,53800,12626
|
|
20250121,124400,514035707300,53900,53800,53900,53800,6341
|
|
20250121,124300,513694201300,53800,53800,53900,53800,9510
|
|
20250121,124200,513182043600,53800,53800,53900,53800,5464
|
|
20250121,124100,512887801100,53900,53800,53900,53800,16150
|
|
20250121,124000,512018728800,53800,53800,53900,53700,190441
|
|
20250121,123900,501773195300,53800,53700,53800,53700,7948
|
|
20250121,123800,501345771600,53800,53800,53800,53700,6886
|
|
20250121,123700,500975501300,53800,53700,53800,53700,11648
|
|
20250121,123600,500349160800,53700,53800,53800,53700,7233
|
|
20250121,123500,499960197800,53800,53700,53800,53700,6837
|
|
20250121,123400,499592830400,53700,53700,53800,53700,7536
|
|
20250121,123300,499187650800,53800,53800,53800,53700,4144
|
|
20250121,123200,498964936200,53700,53800,53800,53700,4599
|
|
20250121,123100,498717686800,53800,53800,53800,53700,21280
|
|
20250121,123000,497573277200,53700,53700,53800,53600,201624
|
|
20250121,122900,486746361600,53700,53700,53800,53700,12465
|
|
20250121,122800,486076431600,53800,53800,53800,53700,10561
|
|
20250121,122700,485508945300,53700,53800,53800,53700,9428
|
|
20250121,122600,485002076200,53700,53800,53800,53700,6246
|
|
20250121,122500,484666297900,53800,53700,53800,53700,6996
|
|
20250121,122400,484290076900,53800,53800,53800,53700,5093
|
|
20250121,122300,484016248600,53800,53800,53800,53700,7844
|
|
20250121,122200,483594396700,53800,53700,53800,53700,27886
|
|
20250121,122100,482094324100,53800,53800,53800,53700,21561
|
|
20250121,122000,480934893100,53800,53600,53800,53600,108052
|
|
20250121,121900,475132778600,53700,53600,53700,53600,4333
|
|
20250121,121800,474900307000,53700,53600,53700,53600,6506
|
|
20250121,121700,474551129000,53700,53700,53700,53600,3444
|
|
20250121,121600,474366334700,53600,53600,53700,53500,38167
|
|
20250121,121500,472320653700,53600,53600,53600,53500,5722
|
|
20250121,121400,472014154800,53600,53600,53600,53500,7534
|
|
20250121,121300,471610837600,53600,53500,53600,53500,12394
|
|
20250121,121200,470947020300,53500,53600,53600,53500,12849
|
|
20250121,121100,470258629000,53600,53600,53600,53500,18594
|
|
20250121,121000,469262458200,53600,53500,53600,53500,4037
|
|
20250121,120900,469046326000,53600,53500,53600,53500,7078
|
|
20250121,120800,468667066900,53600,53600,53600,53500,9992
|
|
20250121,120700,468131705800,53600,53600,53600,53500,4502
|
|
20250121,120600,467890532700,53500,53500,53600,53500,4666
|
|
20250121,120500,467640552000,53600,53500,53600,53500,4804
|
|
20250121,120400,467383306400,53600,53600,53600,53500,17544
|
|
20250121,120300,466443022000,53500,53600,53600,53500,14140
|
|
20250121,120200,465685409900,53600,53600,53600,53500,7244
|
|
20250121,120100,465297486800,53500,53600,53600,53500,7105
|
|
20250121,120000,464916832000,53500,53600,53600,53500,4279
|
|
20250121,115900,464687664100,53600,53500,53600,53500,5159
|
|
20250121,115800,464411287200,53500,53600,53700,53500,24472
|
|
20250121,115700,463099677000,53700,53600,53700,53500,117165
|
|
20250121,115600,456819512300,53600,53500,53600,53500,5827
|
|
20250121,115500,456507375800,53500,53500,53600,53500,8379
|
|
20250121,115400,456058615100,53600,53600,53600,53500,7458
|
|
20250121,115300,455659164500,53500,53600,53600,53500,5101
|
|
20250121,115200,455386043200,53500,53500,53600,53500,7883
|
|
20250121,115100,454963871800,53500,53500,53600,53500,3460
|
|
20250121,115000,454778628800,53600,53500,53600,53500,10015
|
|
20250121,114900,454242237900,53500,53500,53600,53500,5142
|
|
20250121,114800,453966940000,53500,53600,53600,53500,6649
|
|
20250121,114700,453610832100,53600,53500,53600,53500,6712
|
|
20250121,114600,453251598500,53500,53500,53600,53500,35193
|
|
20250121,114500,451368645600,53500,53500,53600,53500,47945
|
|
20250121,114400,448803457700,53500,53500,53600,53500,8298
|
|
20250121,114300,448359157200,53600,53600,53600,53500,9931
|
|
20250121,114200,447827079000,53500,53500,53600,53500,4219
|
|
20250121,114100,447601180000,53600,53500,53600,53500,8562
|
|
20250121,114000,447142572200,53600,53500,53600,53500,3133
|
|
20250121,113900,446974803500,53500,53500,53600,53400,95919
|
|
20250121,113800,441842797300,53500,53400,53500,53400,7270
|
|
20250121,113700,441454114400,53400,53500,53500,53400,3681
|
|
20250121,113600,441257363100,53400,53400,53500,53400,20676
|
|
20250121,113500,440151789400,53400,53500,53600,53400,46598
|
|
20250121,113400,437658658700,53500,53500,53600,53500,14387
|
|
20250121,113300,436888463100,53500,53400,53600,53400,59533
|
|
20250121,113200,433703480900,53500,53500,53600,53400,18171
|
|
20250121,113100,432731419400,53500,53400,53500,53400,110995
|
|
20250121,113000,426793501200,53400,53500,53500,53400,6540
|
|
20250121,112900,426444048500,53400,53400,53500,53400,8151
|
|
20250121,112800,426008489300,53500,53400,53500,53400,8367
|
|
20250121,112700,425561570200,53400,53500,53500,53400,15579
|
|
20250121,112600,424728734600,53400,53500,53500,53400,9612
|
|
20250121,112500,424214706000,53500,53400,53500,53400,3333
|
|
20250121,112400,424036595900,53400,53400,53500,53400,19145
|
|
20250121,112300,423013490600,53400,53500,53500,53400,62673
|
|
20250121,112200,419666553200,53400,53400,53500,53400,5615
|
|
20250121,112100,419366611200,53500,53400,53500,53400,2915
|
|
20250121,112000,419210864900,53500,53400,53500,53400,15571
|
|
20250121,111900,418378171200,53500,53400,53500,53400,7335
|
|
20250121,111800,417986307700,53500,53400,53500,53300,90774
|
|
20250121,111700,413139096600,53300,53300,53400,53300,10892
|
|
20250121,111600,412557653700,53400,53300,53400,53300,9613
|
|
20250121,111500,412044773500,53400,53400,53400,53300,31448
|
|
20250121,111400,410366007300,53300,53300,53400,53300,14727
|
|
20250121,111300,409580000700,53400,53300,53400,53300,17176
|
|
20250121,111200,408663490100,53400,53400,53400,53300,14848
|
|
20250121,111100,407871236800,53400,53400,53400,53300,7696
|
|
20250121,111000,407460628500,53400,53300,53400,53300,17514
|
|
20250121,110900,406525719000,53300,53400,53400,53300,20627
|
|
20250121,110800,405425554800,53400,53400,53400,53300,10947
|
|
20250121,110700,404841409100,53400,53400,53400,53300,14436
|
|
20250121,110600,404071706000,53300,53400,53400,53300,15797
|
|
20250121,110500,403228645800,53300,53300,53400,53300,11039
|
|
20250121,110400,402639416700,53400,53300,53400,53300,10215
|
|
20250121,110300,402094463700,53400,53400,53400,53300,14809
|
|
20250121,110200,401304271300,53300,53400,53400,53300,9485
|
|
20250121,110100,400798127100,53400,53400,53400,53300,9869
|
|
20250121,110000,400271464200,53400,53500,53500,53300,180091
|
|
20250121,105900,390655237600,53400,53500,53500,53400,7470
|
|
20250121,105800,390256160000,53400,53500,53500,53400,115504
|
|
20250121,105700,384087676900,53400,53400,53500,53400,5711
|
|
20250121,105600,383782510100,53400,53500,53500,53400,6914
|
|
20250121,105500,383412910200,53500,53400,53500,53400,11717
|
|
20250121,105400,382786488500,53400,53500,53500,53400,8194
|
|
20250121,105300,382348434600,53500,53500,53500,53400,22204
|
|
20250121,105200,381160949900,53400,53500,53500,53400,5031
|
|
20250121,105100,380892084800,53400,53400,53500,53400,12341
|
|
20250121,105000,380232201100,53500,53400,53500,53400,12062
|
|
20250121,104900,379587894400,53400,53400,53500,53400,19031
|
|
20250121,104800,378570815400,53400,53500,53500,53400,10573
|
|
20250121,104700,378005895700,53500,53500,53500,53400,10985
|
|
20250121,104600,377418589300,53400,53500,53500,53400,4625
|
|
20250121,104500,377171395600,53400,53500,53500,53400,7317
|
|
20250121,104400,376780436900,53400,53400,53500,53400,14649
|
|
20250121,104300,375997579000,53400,53500,53500,53400,11161
|
|
20250121,104200,375401175800,53400,53500,53500,53400,8559
|
|
20250121,104100,374943747400,53400,53400,53500,53400,9762
|
|
20250121,104000,374422183200,53400,53400,53500,53400,7247
|
|
20250121,103900,374034684900,53500,53500,53500,53400,8790
|
|
20250121,103800,373565055500,53500,53400,53500,53400,16617
|
|
20250121,103700,372677325700,53400,53400,53500,53400,10786
|
|
20250121,103600,372100955000,53500,53500,53500,53400,17555
|
|
20250121,103500,371163286000,53400,53500,53600,53400,66378
|
|
20250121,103400,367612172800,53500,53600,53600,53400,111868
|
|
20250121,103300,361627095300,53600,53500,53600,53500,8014
|
|
20250121,103200,361197770800,53500,53600,53600,53500,6384
|
|
20250121,103100,360855796200,53500,53500,53600,53500,16192
|
|
20250121,103000,359988578900,53500,53400,53600,53400,101191
|
|
20250121,102900,354575016600,53500,53500,53500,53400,11903
|
|
20250121,102800,353938638900,53500,53500,53500,53400,20727
|
|
20250121,102700,352829956000,53500,53500,53500,53400,6713
|
|
20250121,102600,352471114000,53500,53500,53500,53400,8855
|
|
20250121,102500,351997679400,53500,53600,53600,53400,74005
|
|
20250121,102400,348038670700,53600,53500,53600,53400,134002
|
|
20250121,102300,340869031000,53400,53400,53500,53300,91341
|
|
20250121,102200,335990244300,53400,53400,53400,53300,23458
|
|
20250121,102100,334737704700,53400,53400,53400,53300,88318
|
|
20250121,102000,330022060900,53400,53400,53400,53300,7300
|
|
20250121,101900,329632751400,53400,53400,53400,53300,10819
|
|
20250121,101800,329055849900,53400,53400,53500,53300,234637
|
|
20250121,101700,316526530400,53400,53500,53500,53400,29813
|
|
20250121,101600,314933952800,53500,53500,53500,53400,22299
|
|
20250121,101500,313741223500,53500,53500,53500,53400,6954
|
|
20250121,101400,313369505400,53400,53500,53500,53400,9486
|
|
20250121,101300,312862341000,53500,53500,53500,53400,8759
|
|
20250121,101200,312394041900,53500,53500,53500,53400,14790
|
|
20250121,101100,311603108900,53500,53400,53500,53400,19904
|
|
20250121,101000,310538627400,53500,53500,53500,53400,7292
|
|
20250121,100900,310148833800,53500,53500,53500,53400,16548
|
|
20250121,100800,309264624000,53500,53400,53500,53400,18331
|
|
20250121,100700,308284309800,53500,53400,53500,53400,14078
|
|
20250121,100600,307531631400,53500,53500,53500,53400,11284
|
|
20250121,100500,306928495500,53500,53500,53500,53400,12833
|
|
20250121,100400,306242275800,53400,53500,53500,53400,14493
|
|
20250121,100300,305467979500,53500,53500,53500,53400,71124
|
|
20250121,100200,301662982100,53500,53500,53500,53400,9632
|
|
20250121,100100,301148436000,53400,53400,53500,53300,116884
|
|
20250121,100000,294907055100,53400,53400,53400,53300,28897
|
|
20250121,095900,293364892500,53300,53300,53400,53300,24847
|
|
20250121,095800,292039060100,53400,53400,53500,53300,113901
|
|
20250121,095700,285956971700,53500,53400,53500,53400,50937
|
|
20250121,095600,283234308600,53500,53500,53500,53400,13094
|
|
20250121,095500,282534195000,53400,53300,53500,53300,58987
|
|
20250121,095400,279383130000,53300,53500,53500,53300,115957
|
|
20250121,095300,273190926300,53500,53500,53600,53300,405152
|
|
20250121,095200,251544754300,53400,53500,53500,53400,34513
|
|
20250121,095100,249700062200,53500,53500,53500,53400,20262
|
|
20250121,095000,248616864100,53400,53600,53700,53400,438241
|
|
20250121,094900,225150113600,53700,53600,53700,53600,24492
|
|
20250121,094800,223836700400,53700,53700,53700,53600,13474
|
|
20250121,094700,223113612000,53700,53700,53700,53600,12700
|
|
20250121,094600,222432168100,53600,53700,53800,53600,87313
|
|
20250121,094500,217743728500,53700,53700,53800,53700,6222
|
|
20250121,094400,217409517200,53800,53700,53800,53700,14644
|
|
20250121,094300,216623093900,53700,53700,53800,53700,9169
|
|
20250121,094200,216130624300,53700,53800,53800,53600,112185
|
|
20250121,094100,210106567600,53800,53700,53800,53600,220631
|
|
20250121,094000,198258772300,53800,53800,53800,53700,28301
|
|
20250121,093900,196738691800,53700,53900,53900,53700,211654
|
|
20250121,093800,185352473300,53900,53800,53900,53800,12209
|
|
20250121,093700,184694699300,53900,53800,53900,53800,20490
|
|
20250121,093600,183590932800,53800,53900,53900,53800,10359
|
|
20250121,093500,183032900900,53900,54000,54000,53800,92478
|
|
20250121,093400,178047729400,54000,53900,54000,53900,17739
|
|
20250121,093300,177091113400,54000,54000,54000,53900,10505
|
|
20250121,093200,176524626000,54000,53900,54000,53900,13450
|
|
20250121,093100,175798803800,54000,53900,54000,53800,20015
|
|
20250121,093000,174719548500,53900,53900,54000,53800,127095
|
|
20250121,092900,167870458000,53900,53900,53900,53800,27035
|
|
20250121,092800,166413859200,53900,53900,53900,53800,17686
|
|
20250121,092700,165461042900,53900,53800,53900,53800,19086
|
|
20250121,092600,164432817700,53900,53900,53900,53800,10332
|
|
20250121,092500,163876200400,53900,53900,54000,53800,174471
|
|
20250121,092400,154472952300,53800,53900,53900,53800,11244
|
|
20250121,092300,153867781600,53800,53900,54000,53800,133515
|
|
20250121,092200,146672343100,53900,54100,54100,53900,139055
|
|
20250121,092100,139164245100,54000,54000,54100,54000,10836
|
|
20250121,092000,138578778000,54000,54000,54100,54000,13712
|
|
20250121,091900,137838042100,54000,54100,54100,54000,9547
|
|
20250121,091800,137322097500,54000,54000,54100,54000,13249
|
|
20250121,091700,136606085900,54100,54000,54100,54000,10404
|
|
20250121,091600,136043893700,54100,54100,54200,54100,107058
|
|
20250121,091500,130251686300,54100,54100,54200,54000,166747
|
|
20250121,091400,121230501400,54100,54100,54200,54100,29484
|
|
20250121,091300,119633673600,54100,54100,54200,54100,23747
|
|
20250121,091200,118347097100,54100,54200,54300,54100,153769
|
|
20250121,091100,110013675500,54300,54200,54300,54200,90188
|
|
20250121,091000,105123367300,54200,54000,54300,54000,286852
|
|
20250121,090900,89589919600,54000,54000,54100,54000,93624
|
|
20250121,090800,84526845900,54000,54000,54100,54000,215411
|
|
20250121,090700,72894156600,54000,54000,54100,54000,64163
|
|
20250121,090600,69426394800,54000,54000,54100,54000,118410
|
|
20250121,090500,63030077300,54100,54100,54200,54000,243948
|
|
20250121,090400,49832653200,54100,53900,54100,53900,210387
|
|
20250121,090300,38470911300,53900,54000,54000,53900,41997
|
|
20250121,090200,36205671500,53900,53900,54000,53800,217292
|
|
20250121,090100,24494690300,53800,53800,53900,53700,155360
|
|
20250121,090000,16131866500,53700,53700,53800,53600,299843
|