591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184800,48016351305,3155,3155,3155,3155,100120
|
|
20250109,184700,48016351305,3155,3155,3155,3155,0
|
|
20250109,184600,48016351305,3155,3155,3155,3155,0
|
|
20250109,184500,48016351305,3155,3155,3155,3155,0
|
|
20250109,184400,48016351305,3155,3155,3155,3155,0
|
|
20250109,184300,48016351305,3155,3155,3155,3155,0
|
|
20250109,184200,48016351305,3155,3155,3155,3155,0
|
|
20250109,184100,48016351305,3155,3155,3155,3155,0
|
|
20250109,184000,48016351305,3155,3155,3155,3155,0
|
|
20250109,183900,48016351305,3155,3155,3155,3155,0
|
|
20250109,183800,48016351305,3155,3155,3155,3155,0
|
|
20250109,183700,48016351305,3155,3155,3155,3155,0
|
|
20250109,183600,48016351305,3155,3155,3155,3155,0
|
|
20250109,183500,48016351305,3155,3155,3155,3155,0
|
|
20250109,183400,48016351305,3155,3155,3155,3155,0
|
|
20250109,183300,48016351305,3155,3155,3155,3155,0
|
|
20250109,183200,48016351305,3155,3155,3155,3155,0
|
|
20250109,183100,48016351305,3155,3155,3155,3155,0
|
|
20250109,183000,48016351305,3155,3155,3155,3155,0
|
|
20250109,182900,48016351305,3155,3155,3155,3155,0
|
|
20250109,182800,48016351305,3155,3155,3155,3155,0
|
|
20250109,182700,48016351305,3155,3155,3155,3155,0
|
|
20250109,182600,48016351305,3155,3155,3155,3155,0
|
|
20250109,182500,48016351305,3155,3155,3155,3155,0
|
|
20250109,182400,48016351305,3155,3155,3155,3155,0
|
|
20250109,182300,48016351305,3155,3155,3155,3155,0
|
|
20250109,182200,48016351305,3155,3155,3155,3155,0
|
|
20250109,182100,48016351305,3155,3155,3155,3155,0
|
|
20250109,182000,48016351305,3155,3155,3155,3155,0
|
|
20250109,181900,48016351305,3155,3155,3155,3155,0
|
|
20250109,181800,48016351305,3155,3155,3155,3155,100120
|
|
20250109,181700,48016351305,3155,3155,3155,3155,0
|
|
20250109,181600,48016351305,3155,3155,3155,3155,0
|
|
20250109,181500,48016351305,3155,3155,3155,3155,0
|
|
20250109,181400,48016351305,3155,3155,3155,3155,0
|
|
20250109,181300,48016351305,3155,3155,3155,3155,0
|
|
20250109,181200,48016351305,3155,3155,3155,3155,0
|
|
20250109,181100,48016351305,3155,3155,3155,3155,0
|
|
20250109,181000,48016351305,3155,3155,3155,3155,0
|
|
20250109,180900,48016351305,3155,3155,3155,3155,0
|
|
20250109,180800,48016351305,3155,3155,3155,3155,0
|
|
20250109,180700,48016351305,3155,3155,3155,3155,0
|
|
20250109,180600,48016351305,3155,3155,3155,3155,0
|
|
20250109,180500,48016351305,3155,3155,3155,3155,0
|
|
20250109,180400,48016351305,3155,3155,3155,3155,0
|
|
20250109,180300,48016351305,3155,3155,3155,3155,0
|
|
20250109,180200,48016351305,3155,3155,3155,3155,0
|
|
20250109,180100,48016351305,3155,3155,3155,3155,0
|
|
20250109,180000,48016351305,3155,3155,3155,3155,0
|
|
20250109,175900,48016351305,3155,3155,3155,3155,0
|
|
20250109,175800,48016351305,3155,3155,3155,3155,0
|
|
20250109,175700,48016351305,3155,3155,3155,3155,0
|
|
20250109,175600,48016351305,3155,3155,3155,3155,0
|
|
20250109,175500,48016351305,3155,3155,3155,3155,0
|
|
20250109,175400,48016351305,3155,3155,3155,3155,0
|
|
20250109,175300,48016351305,3155,3155,3155,3155,0
|
|
20250109,175200,48016351305,3155,3155,3155,3155,0
|
|
20250109,175100,48016351305,3155,3155,3155,3155,0
|
|
20250109,175000,48016351305,3155,3155,3155,3155,0
|
|
20250109,174900,48016351305,3155,3155,3155,3155,0
|
|
20250109,174800,48016351305,3155,3155,3155,3155,100120
|
|
20250109,174700,48016351305,3155,3155,3155,3155,0
|
|
20250109,174600,48016351305,3155,3155,3155,3155,0
|
|
20250109,174500,48016351305,3155,3155,3155,3155,0
|
|
20250109,174400,48016351305,3155,3155,3155,3155,0
|
|
20250109,174300,48016351305,3155,3155,3155,3155,0
|
|
20250109,174200,48016351305,3155,3155,3155,3155,0
|
|
20250109,174100,48016351305,3155,3155,3155,3155,0
|
|
20250109,174000,48016351305,3155,3155,3155,3155,0
|
|
20250109,173900,48016351305,3155,3155,3155,3155,0
|
|
20250109,173800,48016351305,3155,3155,3155,3155,0
|
|
20250109,173700,48016351305,3155,3155,3155,3155,0
|
|
20250109,173600,48016351305,3155,3155,3155,3155,0
|
|
20250109,173500,48016351305,3155,3155,3155,3155,0
|
|
20250109,173400,48016351305,3155,3155,3155,3155,0
|
|
20250109,173300,48016351305,3155,3155,3155,3155,0
|
|
20250109,173200,48016351305,3155,3155,3155,3155,0
|
|
20250109,173100,48016351305,3155,3155,3155,3155,0
|
|
20250109,173000,48016351305,3155,3155,3155,3155,0
|
|
20250109,172900,48016351305,3155,3155,3155,3155,0
|
|
20250109,172800,48016351305,3155,3155,3155,3155,0
|
|
20250109,172700,48016351305,3155,3155,3155,3155,0
|
|
20250109,172600,48016351305,3155,3155,3155,3155,0
|
|
20250109,172500,48016351305,3155,3155,3155,3155,0
|
|
20250109,172400,48016351305,3155,3155,3155,3155,0
|
|
20250109,172300,48016351305,3155,3155,3155,3155,0
|
|
20250109,172200,48016351305,3155,3155,3155,3155,0
|
|
20250109,172100,48016351305,3155,3155,3155,3155,0
|
|
20250109,172000,48016351305,3155,3155,3155,3155,0
|
|
20250109,171900,48016351305,3155,3155,3155,3155,0
|
|
20250109,171800,48016351305,3155,3155,3155,3155,100120
|
|
20250109,171700,48016351305,3155,3155,3155,3155,0
|
|
20250109,171600,48016351305,3155,3155,3155,3155,0
|
|
20250109,171500,48016351305,3155,3155,3155,3155,0
|
|
20250109,171400,48016351305,3155,3155,3155,3155,0
|
|
20250109,171300,48016351305,3155,3155,3155,3155,0
|
|
20250109,171200,48016351305,3155,3155,3155,3155,0
|
|
20250109,171100,48016351305,3155,3155,3155,3155,0
|
|
20250109,171000,48016351305,3155,3155,3155,3155,0
|
|
20250109,170900,48016351305,3155,3155,3155,3155,0
|
|
20250109,170800,48016351305,3155,3155,3155,3155,0
|
|
20250109,170700,48016351305,3155,3155,3155,3155,0
|
|
20250109,170600,48016351305,3155,3155,3155,3155,0
|
|
20250109,170500,48016351305,3155,3155,3155,3155,0
|
|
20250109,170400,48016351305,3155,3155,3155,3155,0
|
|
20250109,170300,48016351305,3155,3155,3155,3155,0
|
|
20250109,170200,48016351305,3155,3155,3155,3155,0
|
|
20250109,170100,48016351305,3155,3155,3155,3155,0
|
|
20250109,170000,48016351305,3155,3155,3155,3155,0
|
|
20250109,165900,48016351305,3155,3155,3155,3155,0
|
|
20250109,165800,48016351305,3155,3155,3155,3155,0
|
|
20250109,165700,48016351305,3155,3155,3155,3155,0
|
|
20250109,165600,48016351305,3155,3155,3155,3155,0
|
|
20250109,165500,48016351305,3155,3155,3155,3155,0
|
|
20250109,165400,48016351305,3155,3155,3155,3155,0
|
|
20250109,165300,48016351305,3155,3155,3155,3155,0
|
|
20250109,165200,48016351305,3155,3155,3155,3155,0
|
|
20250109,165100,48016351305,3155,3155,3155,3155,0
|
|
20250109,165000,48016351305,3155,3155,3155,3155,0
|
|
20250109,164900,48016351305,3155,3155,3155,3155,0
|
|
20250109,164800,48016351305,3155,3155,3155,3155,100120
|
|
20250109,164700,48016351305,3155,3155,3155,3155,0
|
|
20250109,164600,48016351305,3155,3155,3155,3155,0
|
|
20250109,164500,48016351305,3155,3155,3155,3155,0
|
|
20250109,164400,48016351305,3155,3155,3155,3155,0
|
|
20250109,164300,48016351305,3155,3155,3155,3155,0
|
|
20250109,164200,48016351305,3155,3155,3155,3155,0
|
|
20250109,164100,48016351305,3155,3155,3155,3155,0
|
|
20250109,164000,48016351305,3155,3155,3155,3155,0
|
|
20250109,163900,48016351305,3155,3155,3155,3155,0
|
|
20250109,163800,48016351305,3155,3155,3155,3155,0
|
|
20250109,163700,48016351305,3155,3155,3155,3155,0
|
|
20250109,163600,48016351305,3155,3155,3155,3155,0
|
|
20250109,163500,48016351305,3155,3155,3155,3155,0
|
|
20250109,163400,48016351305,3155,3155,3155,3155,0
|
|
20250109,163300,48016351305,3155,3155,3155,3155,0
|
|
20250109,163200,48016351305,3155,3155,3155,3155,0
|
|
20250109,163100,48016351305,3155,3155,3155,3155,0
|
|
20250109,163000,48016351305,3155,3155,3155,3155,0
|
|
20250109,162900,48016351305,3155,3155,3155,3155,0
|
|
20250109,162800,48016351305,3155,3155,3155,3155,0
|
|
20250109,162700,48016351305,3155,3155,3155,3155,0
|
|
20250109,162600,48016351305,3155,3155,3155,3155,0
|
|
20250109,162500,48016351305,3155,3155,3155,3155,0
|
|
20250109,162400,48016351305,3155,3155,3155,3155,0
|
|
20250109,162300,48016351305,3155,3155,3155,3155,0
|
|
20250109,162200,48016351305,3155,3155,3155,3155,0
|
|
20250109,162100,48016351305,3155,3155,3155,3155,0
|
|
20250109,162000,48016351305,3155,3155,3155,3155,0
|
|
20250109,161900,48016351305,3155,3155,3155,3155,0
|
|
20250109,161800,48016351305,3155,3155,3155,3155,100120
|
|
20250109,161700,48016351305,3155,3155,3155,3155,0
|
|
20250109,161600,48016351305,3155,3155,3155,3155,0
|
|
20250109,161500,48016351305,3155,3155,3155,3155,0
|
|
20250109,161400,48016351305,3155,3155,3155,3155,0
|
|
20250109,161300,48016351305,3155,3155,3155,3155,0
|
|
20250109,161200,48016351305,3155,3155,3155,3155,0
|
|
20250109,161100,48016351305,3155,3155,3155,3155,0
|
|
20250109,161000,48016351305,3155,3155,3155,3155,0
|
|
20250109,160900,48016351305,3155,3155,3155,3155,0
|
|
20250109,160800,48016351305,3155,3155,3155,3155,0
|
|
20250109,160700,48016351305,3155,3155,3155,3155,0
|
|
20250109,160600,48016351305,3155,3155,3155,3155,0
|
|
20250109,160500,48016351305,3155,3155,3155,3155,0
|
|
20250109,160400,48016351305,3155,3155,3155,3155,0
|
|
20250109,160300,48016351305,3155,3155,3155,3155,0
|
|
20250109,160200,48016351305,3155,3155,3155,3155,0
|
|
20250109,160100,48016351305,3155,3155,3155,3155,0
|
|
20250109,160000,48016351305,3155,3155,3155,3155,0
|
|
20250109,155900,48016351305,3155,3155,3155,3155,0
|
|
20250109,155800,48016351305,3155,3155,3155,3155,0
|
|
20250109,155700,48016351305,3155,3155,3155,3155,0
|
|
20250109,155600,48016351305,3155,3155,3155,3155,0
|
|
20250109,155500,48016351305,3155,3155,3155,3155,0
|
|
20250109,155400,48016351305,3155,3155,3155,3155,0
|
|
20250109,155300,48016351305,3155,3155,3155,3155,0
|
|
20250109,155200,48016351305,3155,3155,3155,3155,0
|
|
20250109,155100,48016351305,3155,3155,3155,3155,0
|
|
20250109,155000,48016351305,3155,3155,3155,3155,0
|
|
20250109,154900,48016351305,3155,3155,3155,3155,0
|
|
20250109,154800,48016351305,3155,3155,3155,3155,100120
|
|
20250109,154700,48016351305,3155,3155,3155,3155,0
|
|
20250109,154600,48016351305,3155,3155,3155,3155,0
|
|
20250109,154500,48016351305,3155,3155,3155,3155,0
|
|
20250109,154400,48016351305,3155,3155,3155,3155,0
|
|
20250109,154300,48016351305,3155,3155,3155,3155,0
|
|
20250109,154200,48016351305,3155,3155,3155,3155,0
|
|
20250109,154100,48016351305,3155,3155,3155,3155,0
|
|
20250109,154000,48016351305,3155,3155,3155,3155,0
|
|
20250109,153900,48016351305,3155,3155,3155,3155,0
|
|
20250109,153800,48016351305,3155,3155,3155,3155,0
|
|
20250109,153700,48016351305,3155,3155,3155,3155,0
|
|
20250109,153600,48016351305,3155,3155,3155,3155,0
|
|
20250109,153500,48016351305,3155,3155,3155,3155,0
|
|
20250109,153400,48016351305,3155,3155,3155,3155,0
|
|
20250109,153300,48016351305,3155,3155,3155,3155,0
|
|
20250109,153200,48016351305,3155,3155,3155,3155,0
|
|
20250109,153100,48016351305,3155,3155,3155,3155,0
|
|
20250109,153000,48016351305,3155,3155,3155,3155,100120
|
|
20250109,152900,47700472705,3180,3180,3180,3180,0
|
|
20250109,152800,47700472705,3180,3180,3180,3180,0
|
|
20250109,152700,47700472705,3180,3180,3180,3180,0
|
|
20250109,152600,47700472705,3180,3180,3180,3180,0
|
|
20250109,152500,47700472705,3180,3180,3180,3180,0
|
|
20250109,152400,47700472705,3180,3180,3180,3180,0
|
|
20250109,152300,47700472705,3180,3180,3180,3180,0
|
|
20250109,152200,47700472705,3180,3180,3180,3180,0
|
|
20250109,152100,47700472705,3180,3180,3180,3180,0
|
|
20250109,152000,47700472705,3180,3180,3180,3180,0
|
|
20250109,151900,47700472705,3180,3170,3180,3170,25194
|
|
20250109,151800,47620449270,3170,3170,3175,3165,17725
|
|
20250109,151700,47564249470,3165,3160,3175,3160,19797
|
|
20250109,151600,47501486685,3160,3170,3170,3155,43038
|
|
20250109,151500,47365433660,3170,3165,3170,3160,12969
|
|
20250109,151400,47324385455,3165,3170,3170,3160,16177
|
|
20250109,151300,47273169175,3165,3165,3175,3165,18544
|
|
20250109,151200,47214457015,3165,3175,3175,3165,13160
|
|
20250109,151100,47172732230,3170,3180,3180,3165,17662
|
|
20250109,151000,47116719930,3170,3180,3180,3170,19965
|
|
20250109,150900,47053283450,3180,3170,3180,3170,26475
|
|
20250109,150800,46969236305,3170,3165,3170,3165,2284
|
|
20250109,150700,46961999000,3170,3170,3170,3165,7302
|
|
20250109,150600,46938872190,3170,3170,3175,3170,8742
|
|
20250109,150500,46911158355,3170,3165,3175,3165,6592
|
|
20250109,150400,46890258010,3165,3165,3170,3160,6049
|
|
20250109,150300,46871124985,3160,3170,3170,3155,19794
|
|
20250109,150200,46808555915,3165,3165,3170,3165,6409
|
|
20250109,150100,46788271420,3165,3170,3175,3165,4468
|
|
20250109,150000,46774122565,3175,3170,3175,3170,6044
|
|
20250109,145900,46754957735,3170,3170,3175,3165,3798
|
|
20250109,145800,46742918120,3170,3165,3170,3165,9936
|
|
20250109,145700,46711443120,3165,3165,3170,3165,2886
|
|
20250109,145600,46702308025,3170,3165,3170,3165,2563
|
|
20250109,145500,46694194115,3165,3165,3170,3160,4183
|
|
20250109,145400,46680954950,3160,3160,3165,3155,8920
|
|
20250109,145300,46652770860,3155,3165,3165,3155,17786
|
|
20250109,145200,46596581515,3160,3160,3165,3160,1760
|
|
20250109,145100,46591013120,3160,3165,3165,3160,5587
|
|
20250109,145000,46573333680,3165,3170,3170,3165,1645
|
|
20250109,144900,46568126365,3165,3165,3175,3165,6557
|
|
20250109,144800,46547357180,3165,3170,3170,3165,9768
|
|
20250109,144700,46516393575,3170,3170,3175,3165,12229
|
|
20250109,144600,46477640440,3170,3170,3170,3165,4359
|
|
20250109,144500,46463822430,3165,3170,3170,3165,3810
|
|
20250109,144400,46451755460,3170,3165,3170,3165,8592
|
|
20250109,144300,46424550480,3165,3170,3170,3165,4785
|
|
20250109,144200,46409399660,3170,3165,3170,3165,2552
|
|
20250109,144100,46401320065,3165,3160,3170,3160,6569
|
|
20250109,144000,46380532485,3165,3155,3165,3155,9636
|
|
20250109,143900,46350071660,3155,3160,3160,3150,29644
|
|
20250109,143800,46256663215,3155,3155,3160,3155,6725
|
|
20250109,143700,46235444575,3155,3155,3155,3155,7368
|
|
20250109,143600,46212198535,3155,3160,3160,3155,3186
|
|
20250109,143500,46202144855,3155,3160,3160,3155,2972
|
|
20250109,143400,46192756785,3160,3155,3165,3155,11699
|
|
20250109,143300,46155789150,3160,3160,3160,3155,1944
|
|
20250109,143200,46149652730,3155,3160,3160,3155,1065
|
|
20250109,143100,46146288625,3155,3160,3160,3155,5384
|
|
20250109,143000,46129300305,3160,3160,3165,3160,6634
|
|
20250109,142900,46108335825,3165,3155,3165,3155,16529
|
|
20250109,142800,46056123470,3155,3160,3160,3150,7860
|
|
20250109,142700,46031321625,3160,3155,3160,3150,4684
|
|
20250109,142600,46016535640,3150,3155,3160,3145,57838
|
|
20250109,142500,45834243705,3155,3160,3160,3150,33645
|
|
20250109,142400,45728128515,3160,3160,3165,3155,53621
|
|
20250109,142300,45558885625,3165,3165,3165,3160,23344
|
|
20250109,142200,45485114735,3170,3160,3170,3160,48942
|
|
20250109,142100,45330405490,3160,3170,3170,3160,5195
|
|
20250109,142000,45313963215,3170,3165,3170,3165,16712
|
|
20250109,141900,45261050465,3165,3180,3180,3165,28458
|
|
20250109,141800,45170859570,3175,3175,3180,3175,5302
|
|
20250109,141700,45154025715,3180,3180,3180,3175,3101
|
|
20250109,141600,45144173205,3180,3180,3180,3180,4445
|
|
20250109,141500,45130038105,3180,3180,3180,3180,5909
|
|
20250109,141400,45111247485,3180,3185,3185,3180,311
|
|
20250109,141300,45110257400,3180,3180,3185,3175,4572
|
|
20250109,141200,45095707370,3180,3175,3185,3170,14922
|
|
20250109,141100,45048295045,3175,3175,3180,3175,7821
|
|
20250109,141000,45023463325,3175,3180,3180,3175,11648
|
|
20250109,140900,44986459585,3180,3175,3185,3175,3387
|
|
20250109,140800,44975694410,3175,3175,3180,3175,4499
|
|
20250109,140700,44961394135,3180,3175,3180,3175,4524
|
|
20250109,140600,44947014450,3175,3180,3180,3175,11035
|
|
20250109,140500,44911926850,3175,3180,3180,3170,6727
|
|
20250109,140400,44890567865,3175,3175,3185,3175,4721
|
|
20250109,140300,44875555420,3175,3170,3185,3170,10717
|
|
20250109,140200,44841479145,3170,3175,3180,3170,9884
|
|
20250109,140100,44810093020,3170,3170,3175,3170,1839
|
|
20250109,140000,44804262735,3175,3170,3175,3165,5276
|
|
20250109,135900,44787537310,3170,3165,3175,3160,11817
|
|
20250109,135800,44750122170,3165,3165,3180,3165,7430
|
|
20250109,135700,44726603655,3165,3180,3180,3165,14402
|
|
20250109,135600,44680964510,3180,3180,3185,3175,11206
|
|
20250109,135500,44645346910,3185,3175,3185,3175,5696
|
|
20250109,135400,44627228350,3175,3180,3180,3175,6938
|
|
20250109,135300,44605181365,3180,3180,3185,3180,3431
|
|
20250109,135200,44594270720,3180,3180,3185,3180,7638
|
|
20250109,135100,44569975200,3180,3180,3180,3175,9202
|
|
20250109,135000,44540742830,3180,3175,3185,3175,4623
|
|
20250109,134900,44526041685,3175,3185,3185,3155,83844
|
|
20250109,134800,44260566620,3180,3185,3185,3180,794
|
|
20250109,134700,44258039490,3180,3185,3190,3180,8943
|
|
20250109,134600,44229575915,3180,3180,3185,3175,2622
|
|
20250109,134500,44221241225,3180,3175,3185,3175,7638
|
|
20250109,134400,44196949045,3175,3180,3185,3170,11283
|
|
20250109,134300,44161104480,3185,3185,3185,3180,2601
|
|
20250109,134200,44152826115,3185,3175,3185,3175,4509
|
|
20250109,134100,44138500085,3180,3180,3185,3170,25329
|
|
20250109,134000,44058090820,3180,3175,3180,3175,3430
|
|
20250109,133900,44047192840,3180,3175,3180,3175,4747
|
|
20250109,133800,44032118865,3180,3180,3180,3175,2841
|
|
20250109,133700,44023087250,3180,3170,3180,3165,74448
|
|
20250109,133600,43786898620,3170,3175,3175,3170,6671
|
|
20250109,133500,43765750980,3170,3170,3175,3170,9826
|
|
20250109,133400,43734591755,3170,3180,3180,3170,7001
|
|
20250109,133300,43712364950,3175,3175,3180,3170,19023
|
|
20250109,133200,43651970555,3175,3185,3185,3175,6025
|
|
20250109,133100,43632830400,3180,3185,3185,3175,5131
|
|
20250109,133000,43616515270,3180,3180,3185,3175,15313
|
|
20250109,132900,43567851715,3180,3175,3180,3175,16440
|
|
20250109,132800,43515586245,3175,3175,3180,3175,16192
|
|
20250109,132700,43464159940,3175,3185,3190,3170,72683
|
|
20250109,132600,43233243960,3180,3200,3205,3180,51426
|
|
20250109,132500,43069088885,3205,3215,3215,3195,61412
|
|
20250109,132400,42872154550,3215,3205,3215,3200,33551
|
|
20250109,132300,42764484450,3200,3205,3205,3200,9885
|
|
20250109,132200,42732841920,3200,3210,3210,3195,4334
|
|
20250109,132100,42718962660,3200,3205,3210,3195,53059
|
|
20250109,132000,42548999695,3200,3200,3205,3190,50571
|
|
20250109,131900,42387304585,3195,3195,3200,3190,6617
|
|
20250109,131800,42366159075,3190,3195,3195,3190,17300
|
|
20250109,131700,42310955205,3195,3200,3200,3190,18348
|
|
20250109,131600,42252330995,3200,3195,3200,3195,13086
|
|
20250109,131500,42210513630,3195,3200,3205,3195,12707
|
|
20250109,131400,42169853755,3200,3200,3205,3195,18944
|
|
20250109,131300,42109232975,3200,3200,3200,3195,11594
|
|
20250109,131200,42072150340,3200,3200,3200,3195,9031
|
|
20250109,131100,42043253815,3200,3195,3200,3195,3978
|
|
20250109,131000,42030543225,3200,3200,3200,3195,15637
|
|
20250109,130900,41980505245,3200,3190,3200,3190,23454
|
|
20250109,130800,41905552585,3190,3180,3190,3175,14004
|
|
20250109,130700,41860999660,3180,3180,3185,3180,8378
|
|
20250109,130600,41834356505,3180,3185,3185,3180,6449
|
|
20250109,130500,41813826445,3185,3185,3190,3180,5573
|
|
20250109,130400,41796076435,3180,3190,3190,3180,6185
|
|
20250109,130300,41776377105,3185,3180,3190,3180,3263
|
|
20250109,130200,41765979865,3180,3175,3190,3175,15992
|
|
20250109,130100,41715127840,3175,3180,3180,3175,17589
|
|
20250109,130000,41659282760,3180,3180,3185,3175,2739
|
|
20250109,125900,41650572195,3185,3185,3185,3175,37707
|
|
20250109,125800,41530716540,3185,3180,3185,3180,6021
|
|
20250109,125700,41511561575,3185,3185,3190,3180,7364
|
|
20250109,125600,41488096110,3185,3180,3185,3180,6860
|
|
20250109,125500,41466262375,3180,3185,3190,3180,9359
|
|
20250109,125400,41436464700,3185,3185,3190,3180,17884
|
|
20250109,125300,41379508870,3185,3190,3195,3185,5681
|
|
20250109,125200,41361394125,3195,3200,3200,3190,7137
|
|
20250109,125100,41338605970,3200,3195,3200,3190,5516
|
|
20250109,125000,41320994985,3190,3195,3200,3190,18225
|
|
20250109,124900,41262780470,3195,3200,3205,3195,17562
|
|
20250109,124800,41206570790,3200,3190,3205,3190,39901
|
|
20250109,124700,41079033885,3190,3210,3210,3190,122607
|
|
20250109,124600,40686286795,3210,3200,3215,3195,46921
|
|
20250109,124500,40535907100,3200,3195,3200,3195,7463
|
|
20250109,124400,40512037535,3195,3190,3195,3185,53359
|
|
20250109,124300,40341819905,3190,3200,3200,3190,16090
|
|
20250109,124200,40290439955,3195,3185,3200,3180,33234
|
|
20250109,124100,40184451265,3185,3180,3190,3180,18820
|
|
20250109,124000,40124500465,3180,3200,3200,3180,41269
|
|
20250109,123900,39993036600,3190,3190,3200,3190,27173
|
|
20250109,123800,39906295090,3195,3205,3205,3190,39237
|
|
20250109,123700,39781026405,3200,3210,3210,3190,90436
|
|
20250109,123600,39491731930,3215,3205,3215,3205,42564
|
|
20250109,123500,39355117350,3200,3210,3225,3200,80398
|
|
20250109,123400,39096721330,3215,3200,3225,3190,143438
|
|
20250109,123300,38636496650,3200,3220,3220,3190,122034
|
|
20250109,123200,38245335435,3215,3185,3220,3185,179100
|
|
20250109,123100,37670905355,3200,3175,3220,3170,367085
|
|
20250109,123000,36495141905,3175,3170,3175,3170,7340
|
|
20250109,122900,36471873600,3170,3160,3175,3160,11253
|
|
20250109,122800,36436217410,3160,3160,3165,3160,2950
|
|
20250109,122700,36426894945,3160,3165,3165,3160,2003
|
|
20250109,122600,36420556975,3165,3170,3170,3165,5862
|
|
20250109,122500,36401989805,3170,3170,3175,3165,8555
|
|
20250109,122400,36374870455,3170,3170,3180,3170,5055
|
|
20250109,122300,36358823115,3170,3175,3175,3170,1420
|
|
20250109,122200,36354318075,3170,3175,3175,3170,4579
|
|
20250109,122100,36339781315,3175,3175,3175,3170,3786
|
|
20250109,122000,36327764990,3175,3175,3175,3170,9121
|
|
20250109,121900,36298807555,3170,3165,3175,3165,2526
|
|
20250109,121800,36290809275,3165,3165,3175,3160,11093
|
|
20250109,121700,36255674210,3160,3160,3165,3160,905
|
|
20250109,121600,36252811625,3160,3160,3165,3160,6432
|
|
20250109,121500,36232480970,3155,3155,3155,3150,8957
|
|
20250109,121400,36204223885,3155,3155,3155,3155,2489
|
|
20250109,121300,36196371090,3155,3155,3160,3155,5533
|
|
20250109,121200,36178914360,3155,3160,3165,3155,23369
|
|
20250109,121100,36105156075,3160,3155,3160,3155,1237
|
|
20250109,121000,36101248390,3155,3160,3165,3155,3679
|
|
20250109,120900,36089624200,3165,3165,3165,3160,13518
|
|
20250109,120800,36046892565,3170,3170,3170,3160,15654
|
|
20250109,120700,35997317415,3170,3155,3170,3155,19522
|
|
20250109,120600,35935635995,3155,3160,3160,3155,5372
|
|
20250109,120500,35918672045,3160,3160,3160,3155,12304
|
|
20250109,120400,35879821600,3160,3170,3170,3160,17044
|
|
20250109,120300,35825926715,3165,3175,3175,3165,19455
|
|
20250109,120200,35764240980,3175,3175,3180,3170,2996
|
|
20250109,120100,35754725975,3175,3170,3180,3170,14799
|
|
20250109,120000,35707768545,3175,3175,3175,3170,1769
|
|
20250109,115900,35702153660,3175,3175,3180,3170,3631
|
|
20250109,115800,35690626190,3175,3170,3175,3165,8371
|
|
20250109,115700,35664097650,3170,3165,3175,3160,3253
|
|
20250109,115600,35653795675,3160,3175,3180,3160,65125
|
|
20250109,115500,35447465775,3175,3180,3180,3175,1907
|
|
20250109,115400,35441407690,3180,3185,3185,3175,10272
|
|
20250109,115300,35408746770,3185,3185,3190,3180,11768
|
|
20250109,115200,35371273905,3180,3180,3185,3175,15765
|
|
20250109,115100,35321127225,3180,3190,3190,3175,13792
|
|
20250109,115000,35277204065,3190,3195,3195,3185,13954
|
|
20250109,114900,35232736265,3190,3180,3195,3175,88077
|
|
20250109,114800,34952082715,3180,3175,3180,3175,4040
|
|
20250109,114700,34939243150,3180,3180,3180,3175,6990
|
|
20250109,114600,34917023605,3175,3175,3180,3170,6490
|
|
20250109,114500,34896416530,3170,3180,3180,3170,11212
|
|
20250109,114400,34860802625,3175,3180,3180,3175,5661
|
|
20250109,114300,34842808295,3180,3175,3180,3175,18763
|
|
20250109,114200,34783175455,3175,3170,3175,3170,8927
|
|
20250109,114100,34754870360,3170,3185,3190,3170,48628
|
|
20250109,114000,34600083705,3185,3165,3190,3165,132052
|
|
20250109,113900,34180266355,3165,3160,3165,3160,11228
|
|
20250109,113800,34144764025,3160,3150,3160,3150,9460
|
|
20250109,113700,34114895495,3150,3155,3155,3150,3182
|
|
20250109,113600,34104868145,3150,3150,3155,3150,6242
|
|
20250109,113500,34085200600,3150,3145,3150,3145,5807
|
|
20250109,113400,34066920325,3140,3145,3150,3140,6654
|
|
20250109,113300,34046005200,3140,3150,3150,3140,7570
|
|
20250109,113200,34022177420,3145,3140,3150,3140,9986
|
|
20250109,113100,33990786925,3140,3140,3140,3135,14864
|
|
20250109,113000,33944152385,3140,3135,3145,3135,8678
|
|
20250109,112900,33916906300,3135,3140,3140,3135,5647
|
|
20250109,112800,33899175550,3145,3140,3145,3135,3976
|
|
20250109,112700,33886692750,3145,3140,3145,3140,4301
|
|
20250109,112600,33873182320,3140,3145,3150,3140,2962
|
|
20250109,112500,33863864780,3150,3155,3155,3145,3443
|
|
20250109,112400,33853015580,3155,3145,3155,3145,9941
|
|
20250109,112300,33821681670,3145,3145,3145,3140,8349
|
|
20250109,112200,33795445130,3140,3145,3145,3140,7064
|
|
20250109,112100,33773235325,3140,3140,3145,3140,3451
|
|
20250109,112000,33762396480,3140,3150,3150,3140,16268
|
|
20250109,111900,33711261120,3150,3155,3155,3145,23989
|
|
20250109,111800,33635723320,3150,3155,3160,3145,5500
|
|
20250109,111700,33618399600,3155,3150,3155,3145,14299
|
|
20250109,111600,33573341355,3150,3160,3160,3150,9694
|
|
20250109,111500,33542763015,3160,3160,3170,3160,16445
|
|
20250109,111400,33490742415,3160,3160,3160,3155,9428
|
|
20250109,111300,33460958495,3160,3155,3165,3150,19627
|
|
20250109,111200,33398982645,3155,3160,3160,3150,12562
|
|
20250109,111100,33359342140,3160,3140,3160,3140,27252
|
|
20250109,111000,33273450725,3145,3140,3145,3135,8653
|
|
20250109,110900,33246280020,3140,3130,3145,3130,7973
|
|
20250109,110800,33221264580,3135,3130,3135,3125,5901
|
|
20250109,110700,33202790955,3130,3135,3145,3125,39107
|
|
20250109,110600,33080324790,3135,3135,3140,3130,16577
|
|
20250109,110500,33028352135,3135,3140,3140,3125,21625
|
|
20250109,110400,32960618410,3135,3150,3150,3125,85854
|
|
20250109,110300,32691575875,3150,3155,3155,3150,25792
|
|
20250109,110200,32610280955,3155,3150,3155,3145,9264
|
|
20250109,110100,32581089555,3145,3145,3150,3140,2035
|
|
20250109,110000,32574688895,3145,3145,3145,3140,15355
|
|
20250109,105900,32526451285,3145,3150,3150,3135,59685
|
|
20250109,105800,32338704295,3150,3145,3150,3140,34545
|
|
20250109,105700,32230150970,3150,3160,3160,3140,93082
|
|
20250109,105600,31937348610,3155,3165,3170,3155,13571
|
|
20250109,105500,31894442380,3170,3165,3175,3160,23519
|
|
20250109,105400,31819976225,3170,3170,3175,3160,12922
|
|
20250109,105300,31779038670,3165,3170,3170,3155,33651
|
|
20250109,105200,31672630380,3165,3170,3180,3165,23578
|
|
20250109,105100,31597886665,3185,3180,3185,3170,27814
|
|
20250109,105000,31509567225,3180,3185,3185,3170,29091
|
|
20250109,104900,31417165355,3180,3195,3200,3175,53641
|
|
20250109,104800,31246111130,3190,3185,3200,3185,43306
|
|
20250109,104700,31107841645,3190,3195,3200,3180,50043
|
|
20250109,104600,30948190300,3195,3170,3195,3165,45840
|
|
20250109,104500,30802379535,3175,3190,3190,3170,92167
|
|
20250109,104400,30509171295,3185,3215,3220,3180,230922
|
|
20250109,104300,29769533505,3210,3190,3215,3185,213687
|
|
20250109,104200,29086307970,3190,3170,3190,3165,118728
|
|
20250109,104100,28708767160,3165,3175,3175,3160,14099
|
|
20250109,104000,28664115250,3175,3175,3180,3160,47436
|
|
20250109,103900,28513593500,3175,3155,3180,3155,90621
|
|
20250109,103800,28226523685,3155,3155,3160,3155,12621
|
|
20250109,103700,28186693100,3160,3155,3160,3150,18172
|
|
20250109,103600,28129349670,3155,3160,3160,3155,9703
|
|
20250109,103500,28098722580,3160,3135,3160,3135,59330
|
|
20250109,103400,27911673740,3130,3140,3145,3120,65299
|
|
20250109,103300,27707276240,3140,3145,3150,3140,22440
|
|
20250109,103200,27636717980,3145,3145,3150,3145,14323
|
|
20250109,103100,27591652420,3150,3155,3155,3140,25437
|
|
20250109,103000,27511583445,3155,3145,3155,3145,34485
|
|
20250109,102900,27402855405,3150,3125,3155,3120,110052
|
|
20250109,102800,27057310255,3130,3135,3135,3125,27109
|
|
20250109,102700,26972492445,3135,3140,3140,3130,27762
|
|
20250109,102600,26885463975,3140,3125,3140,3115,68069
|
|
20250109,102500,26672849860,3125,3135,3140,3120,83504
|
|
20250109,102400,26411611050,3135,3135,3145,3130,41624
|
|
20250109,102300,26281203725,3130,3155,3160,3130,98639
|
|
20250109,102200,25971072380,3155,3150,3165,3150,66005
|
|
20250109,102100,25762613405,3155,3135,3160,3135,40250
|
|
20250109,102000,25635772490,3135,3150,3150,3130,121480
|
|
20250109,101900,25254658920,3150,3165,3165,3145,58531
|
|
20250109,101800,25069905200,3160,3155,3170,3145,62636
|
|
20250109,101700,24871935955,3145,3155,3160,3140,105173
|
|
20250109,101600,24541005730,3155,3180,3180,3135,134442
|
|
20250109,101500,24116995550,3180,3145,3190,3135,195496
|
|
20250109,101400,23497078150,3140,3165,3165,3120,259544
|
|
20250109,101300,22681448395,3165,3170,3175,3135,237273
|
|
20250109,101200,21932469495,3175,3245,3250,3135,539090
|
|
20250109,101100,20215525950,3245,3245,3275,3225,203921
|
|
20250109,101000,19551477480,3230,3220,3255,3215,136273
|
|
20250109,100900,19110561595,3215,3245,3265,3215,243494
|
|
20250109,100800,18321328065,3245,3210,3285,3205,389699
|
|
20250109,100700,17052393195,3210,3280,3290,3200,503456
|
|
20250109,100600,15419937350,3280,3295,3335,3260,777731
|
|
20250109,100500,12846458295,3295,3230,3300,3225,483430
|
|
20250109,100400,11267879480,3225,3255,3260,3205,412367
|
|
20250109,100300,9937307040,3255,3260,3335,3245,1153462
|
|
20250109,100200,6136291630,3275,3135,3280,3130,1033737
|
|
20250109,100100,2809140820,3135,3065,3135,3060,258112
|
|
20250109,100000,2009660890,3065,3055,3070,3055,29222
|
|
20250109,095900,1920168445,3065,3050,3065,3045,32670
|
|
20250109,095800,1820326260,3045,3045,3050,3045,11434
|
|
20250109,095700,1785470500,3045,3035,3045,3035,9242
|
|
20250109,095600,1757348670,3040,3030,3040,3025,26750
|
|
20250109,095500,1676104875,3035,3040,3040,3030,6105
|
|
20250109,095400,1657567135,3040,3035,3040,3035,7144
|
|
20250109,095300,1635859755,3040,3010,3040,3010,23191
|
|
20250109,095200,1565579970,3010,3015,3015,3000,8518
|
|
20250109,095100,1539957275,3015,3005,3015,3005,5992
|
|
20250109,095000,1521930830,3005,3005,3010,3000,6650
|
|
20250109,094900,1501914905,3005,3000,3010,3000,3543
|
|
20250109,094800,1491274710,2995,2995,3000,2995,4576
|
|
20250109,094700,1477552840,2995,3000,3000,2995,1828
|
|
20250109,094600,1472077930,3000,3000,3005,3000,1482
|
|
20250109,094500,1467630605,3005,3005,3005,3000,196
|
|
20250109,094400,1467041885,3005,3005,3005,3000,1474
|
|
20250109,094300,1462615040,3005,3005,3010,3005,5167
|
|
20250109,094200,1447088160,3000,3000,3000,2990,16339
|
|
20250109,094100,1398149210,3000,2995,3000,2995,1264
|
|
20250109,094000,1394362910,2995,2995,2995,2995,2348
|
|
20250109,093900,1387330650,2995,2990,2995,2990,5105
|
|
20250109,093800,1372058360,2995,2990,2995,2990,4545
|
|
20250109,093700,1358451590,2990,2995,3000,2990,3640
|
|
20250109,093600,1347564740,3000,2995,3005,2990,2701
|
|
20250109,093500,1339468460,2995,2995,2995,2990,6488
|
|
20250109,093400,1320063350,2995,2990,2995,2990,1960
|
|
20250109,093300,1314200740,2990,2990,2995,2990,5882
|
|
20250109,093200,1296592040,2990,2990,2990,2985,6985
|
|
20250109,093100,1275733090,2990,2990,2990,2985,4186
|
|
20250109,093000,1263229075,2990,2985,2990,2985,8772
|
|
20250109,092900,1237041875,2985,2990,2990,2985,10580
|
|
20250109,092800,1205433425,2990,2985,2990,2985,5137
|
|
20250109,092700,1190084940,2990,2990,2990,2985,9276
|
|
20250109,092600,1162378675,2985,2990,2990,2985,17123
|
|
20250109,092500,1111181935,2990,2995,2995,2990,22786
|
|
20250109,092400,1043045845,2995,3000,3000,2995,11341
|
|
20250109,092300,1009079050,3000,2995,3000,2995,700
|
|
20250109,092200,1006981040,2995,3000,3000,2995,5307
|
|
20250109,092100,991082175,2995,2995,3000,2995,3482
|
|
20250109,092000,980648560,2995,2995,3000,2995,4045
|
|
20250109,091900,968516560,3000,3000,3000,2995,5072
|
|
20250109,091800,953323230,3000,2995,3000,2995,3261
|
|
20250109,091700,943546160,2995,2995,3000,2990,13146
|
|
20250109,091600,904161815,2995,3005,3005,2990,26426
|
|
20250109,091500,824966885,3000,3015,3015,3000,31492
|
|
20250109,091400,730303710,3015,3020,3020,3010,23228
|
|
20250109,091300,660327860,3015,3020,3020,3015,3166
|
|
20250109,091200,650779035,3020,3020,3020,3010,14459
|
|
20250109,091100,607189390,3015,3030,3030,3015,16578
|
|
20250109,091000,557069360,3030,3035,3040,3030,5664
|
|
20250109,090900,539891560,3035,3040,3040,3030,6090
|
|
20250109,090800,521397550,3040,3040,3040,3030,12648
|
|
20250109,090700,482990585,3045,3045,3045,3035,17961
|
|
20250109,090600,428385345,3045,3040,3045,3040,4881
|
|
20250109,090500,413541565,3040,3035,3040,3035,2717
|
|
20250109,090400,405293795,3035,3025,3035,3025,13656
|
|
20250109,090300,363932415,3025,3020,3025,3015,16061
|
|
20250109,090200,315386860,3020,3025,3025,3010,22940
|
|
20250109,090100,246170220,3025,3015,3025,3015,14316
|
|
20250109,090000,202973630,3025,3055,3060,3015,66763
|