650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,194700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,194600,5636676930,9800,9800,9800,9800,0
|
|
20250103,194500,5636676930,9800,9800,9800,9800,0
|
|
20250103,194400,5636676930,9800,9800,9800,9800,0
|
|
20250103,194300,5636676930,9800,9800,9800,9800,0
|
|
20250103,194200,5636676930,9800,9800,9800,9800,0
|
|
20250103,194100,5636676930,9800,9800,9800,9800,0
|
|
20250103,194000,5636676930,9800,9800,9800,9800,0
|
|
20250103,193900,5636676930,9800,9800,9800,9800,0
|
|
20250103,193800,5636676930,9800,9800,9800,9800,0
|
|
20250103,193700,5636676930,9800,9800,9800,9800,0
|
|
20250103,193600,5636676930,9800,9800,9800,9800,0
|
|
20250103,193500,5636676930,9800,9800,9800,9800,0
|
|
20250103,193400,5636676930,9800,9800,9800,9800,0
|
|
20250103,193300,5636676930,9800,9800,9800,9800,0
|
|
20250103,193200,5636676930,9800,9800,9800,9800,0
|
|
20250103,193100,5636676930,9800,9800,9800,9800,0
|
|
20250103,193000,5636676930,9800,9800,9800,9800,0
|
|
20250103,192900,5636676930,9800,9800,9800,9800,0
|
|
20250103,192800,5636676930,9800,9800,9800,9800,0
|
|
20250103,192700,5636676930,9800,9800,9800,9800,0
|
|
20250103,192600,5636676930,9800,9800,9800,9800,0
|
|
20250103,192500,5636676930,9800,9800,9800,9800,0
|
|
20250103,192400,5636676930,9800,9800,9800,9800,0
|
|
20250103,192300,5636676930,9800,9800,9800,9800,0
|
|
20250103,192200,5636676930,9800,9800,9800,9800,0
|
|
20250103,192100,5636676930,9800,9800,9800,9800,0
|
|
20250103,192000,5636676930,9800,9800,9800,9800,0
|
|
20250103,191900,5636676930,9800,9800,9800,9800,0
|
|
20250103,191800,5636676930,9800,9800,9800,9800,0
|
|
20250103,191700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,191600,5636676930,9800,9800,9800,9800,0
|
|
20250103,191500,5636676930,9800,9800,9800,9800,0
|
|
20250103,191400,5636676930,9800,9800,9800,9800,0
|
|
20250103,191300,5636676930,9800,9800,9800,9800,0
|
|
20250103,191200,5636676930,9800,9800,9800,9800,0
|
|
20250103,191100,5636676930,9800,9800,9800,9800,0
|
|
20250103,191000,5636676930,9800,9800,9800,9800,0
|
|
20250103,190900,5636676930,9800,9800,9800,9800,0
|
|
20250103,190800,5636676930,9800,9800,9800,9800,0
|
|
20250103,190700,5636676930,9800,9800,9800,9800,0
|
|
20250103,190600,5636676930,9800,9800,9800,9800,0
|
|
20250103,190500,5636676930,9800,9800,9800,9800,0
|
|
20250103,190400,5636676930,9800,9800,9800,9800,0
|
|
20250103,190300,5636676930,9800,9800,9800,9800,0
|
|
20250103,190200,5636676930,9800,9800,9800,9800,0
|
|
20250103,190100,5636676930,9800,9800,9800,9800,0
|
|
20250103,190000,5636676930,9800,9800,9800,9800,0
|
|
20250103,185900,5636676930,9800,9800,9800,9800,0
|
|
20250103,185800,5636676930,9800,9800,9800,9800,0
|
|
20250103,185700,5636676930,9800,9800,9800,9800,0
|
|
20250103,185600,5636676930,9800,9800,9800,9800,0
|
|
20250103,185500,5636676930,9800,9800,9800,9800,0
|
|
20250103,185400,5636676930,9800,9800,9800,9800,0
|
|
20250103,185300,5636676930,9800,9800,9800,9800,0
|
|
20250103,185200,5636676930,9800,9800,9800,9800,0
|
|
20250103,185100,5636676930,9800,9800,9800,9800,0
|
|
20250103,185000,5636676930,9800,9800,9800,9800,0
|
|
20250103,184900,5636676930,9800,9800,9800,9800,0
|
|
20250103,184800,5636676930,9800,9800,9800,9800,0
|
|
20250103,184700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,184600,5636676930,9800,9800,9800,9800,0
|
|
20250103,184500,5636676930,9800,9800,9800,9800,0
|
|
20250103,184400,5636676930,9800,9800,9800,9800,0
|
|
20250103,184300,5636676930,9800,9800,9800,9800,0
|
|
20250103,184200,5636676930,9800,9800,9800,9800,0
|
|
20250103,184100,5636676930,9800,9800,9800,9800,0
|
|
20250103,184000,5636676930,9800,9800,9800,9800,0
|
|
20250103,183900,5636676930,9800,9800,9800,9800,0
|
|
20250103,183800,5636676930,9800,9800,9800,9800,0
|
|
20250103,183700,5636676930,9800,9800,9800,9800,0
|
|
20250103,183600,5636676930,9800,9800,9800,9800,0
|
|
20250103,183500,5636676930,9800,9800,9800,9800,0
|
|
20250103,183400,5636676930,9800,9800,9800,9800,0
|
|
20250103,183300,5636676930,9800,9800,9800,9800,0
|
|
20250103,183200,5636676930,9800,9800,9800,9800,0
|
|
20250103,183100,5636676930,9800,9800,9800,9800,0
|
|
20250103,183000,5636676930,9800,9800,9800,9800,0
|
|
20250103,182900,5636676930,9800,9800,9800,9800,0
|
|
20250103,182800,5636676930,9800,9800,9800,9800,0
|
|
20250103,182700,5636676930,9800,9800,9800,9800,0
|
|
20250103,182600,5636676930,9800,9800,9800,9800,0
|
|
20250103,182500,5636676930,9800,9800,9800,9800,0
|
|
20250103,182400,5636676930,9800,9800,9800,9800,0
|
|
20250103,182300,5636676930,9800,9800,9800,9800,0
|
|
20250103,182200,5636676930,9800,9800,9800,9800,0
|
|
20250103,182100,5636676930,9800,9800,9800,9800,0
|
|
20250103,182000,5636676930,9800,9800,9800,9800,0
|
|
20250103,181900,5636676930,9800,9800,9800,9800,0
|
|
20250103,181800,5636676930,9800,9800,9800,9800,0
|
|
20250103,181700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,181600,5636676930,9800,9800,9800,9800,0
|
|
20250103,181500,5636676930,9800,9800,9800,9800,0
|
|
20250103,181400,5636676930,9800,9800,9800,9800,0
|
|
20250103,181300,5636676930,9800,9800,9800,9800,0
|
|
20250103,181200,5636676930,9800,9800,9800,9800,0
|
|
20250103,181100,5636676930,9800,9800,9800,9800,0
|
|
20250103,181000,5636676930,9800,9800,9800,9800,0
|
|
20250103,180900,5636676930,9800,9800,9800,9800,0
|
|
20250103,180800,5636676930,9800,9800,9800,9800,0
|
|
20250103,180700,5636676930,9800,9800,9800,9800,0
|
|
20250103,180600,5636676930,9800,9800,9800,9800,0
|
|
20250103,180500,5636676930,9800,9800,9800,9800,0
|
|
20250103,180400,5636676930,9800,9800,9800,9800,0
|
|
20250103,180300,5636676930,9800,9800,9800,9800,0
|
|
20250103,180200,5636676930,9800,9800,9800,9800,0
|
|
20250103,180100,5636676930,9800,9800,9800,9800,0
|
|
20250103,180000,5636676930,9800,9800,9800,9800,0
|
|
20250103,175900,5636676930,9800,9800,9800,9800,0
|
|
20250103,175800,5636676930,9800,9800,9800,9800,0
|
|
20250103,175700,5636676930,9800,9800,9800,9800,0
|
|
20250103,175600,5636676930,9800,9800,9800,9800,0
|
|
20250103,175500,5636676930,9800,9800,9800,9800,0
|
|
20250103,175400,5636676930,9800,9800,9800,9800,0
|
|
20250103,175300,5636676930,9800,9800,9800,9800,0
|
|
20250103,175200,5636676930,9800,9800,9800,9800,0
|
|
20250103,175100,5636676930,9800,9800,9800,9800,0
|
|
20250103,175000,5636676930,9800,9800,9800,9800,0
|
|
20250103,174900,5636676930,9800,9800,9800,9800,0
|
|
20250103,174800,5636676930,9800,9800,9800,9800,0
|
|
20250103,174700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,174600,5636676930,9800,9800,9800,9800,0
|
|
20250103,174500,5636676930,9800,9800,9800,9800,0
|
|
20250103,174400,5636676930,9800,9800,9800,9800,0
|
|
20250103,174300,5636676930,9800,9800,9800,9800,0
|
|
20250103,174200,5636676930,9800,9800,9800,9800,0
|
|
20250103,174100,5636676930,9800,9800,9800,9800,0
|
|
20250103,174000,5636676930,9800,9800,9800,9800,0
|
|
20250103,173900,5636676930,9800,9800,9800,9800,0
|
|
20250103,173800,5636676930,9800,9800,9800,9800,0
|
|
20250103,173700,5636676930,9800,9800,9800,9800,0
|
|
20250103,173600,5636676930,9800,9800,9800,9800,0
|
|
20250103,173500,5636676930,9800,9800,9800,9800,0
|
|
20250103,173400,5636676930,9800,9800,9800,9800,0
|
|
20250103,173300,5636676930,9800,9800,9800,9800,0
|
|
20250103,173200,5636676930,9800,9800,9800,9800,0
|
|
20250103,173100,5636676930,9800,9800,9800,9800,0
|
|
20250103,173000,5636676930,9800,9800,9800,9800,0
|
|
20250103,172900,5636676930,9800,9800,9800,9800,0
|
|
20250103,172800,5636676930,9800,9800,9800,9800,0
|
|
20250103,172700,5636676930,9800,9800,9800,9800,0
|
|
20250103,172600,5636676930,9800,9800,9800,9800,0
|
|
20250103,172500,5636676930,9800,9800,9800,9800,0
|
|
20250103,172400,5636676930,9800,9800,9800,9800,0
|
|
20250103,172300,5636676930,9800,9800,9800,9800,0
|
|
20250103,172200,5636676930,9800,9800,9800,9800,0
|
|
20250103,172100,5636676930,9800,9800,9800,9800,0
|
|
20250103,172000,5636676930,9800,9800,9800,9800,0
|
|
20250103,171900,5636676930,9800,9800,9800,9800,0
|
|
20250103,171800,5636676930,9800,9800,9800,9800,0
|
|
20250103,171700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,171600,5636676930,9800,9800,9800,9800,0
|
|
20250103,171500,5636676930,9800,9800,9800,9800,0
|
|
20250103,171400,5636676930,9800,9800,9800,9800,0
|
|
20250103,171300,5636676930,9800,9800,9800,9800,0
|
|
20250103,171200,5636676930,9800,9800,9800,9800,0
|
|
20250103,171100,5636676930,9800,9800,9800,9800,0
|
|
20250103,171000,5636676930,9800,9800,9800,9800,0
|
|
20250103,170900,5636676930,9800,9800,9800,9800,0
|
|
20250103,170800,5636676930,9800,9800,9800,9800,0
|
|
20250103,170700,5636676930,9800,9800,9800,9800,0
|
|
20250103,170600,5636676930,9800,9800,9800,9800,0
|
|
20250103,170500,5636676930,9800,9800,9800,9800,0
|
|
20250103,170400,5636676930,9800,9800,9800,9800,0
|
|
20250103,170300,5636676930,9800,9800,9800,9800,0
|
|
20250103,170200,5636676930,9800,9800,9800,9800,0
|
|
20250103,170100,5636676930,9800,9800,9800,9800,0
|
|
20250103,170000,5636676930,9800,9800,9800,9800,0
|
|
20250103,165900,5636676930,9800,9800,9800,9800,0
|
|
20250103,165800,5636676930,9800,9800,9800,9800,0
|
|
20250103,165700,5636676930,9800,9800,9800,9800,0
|
|
20250103,165600,5636676930,9800,9800,9800,9800,0
|
|
20250103,165500,5636676930,9800,9800,9800,9800,0
|
|
20250103,165400,5636676930,9800,9800,9800,9800,0
|
|
20250103,165300,5636676930,9800,9800,9800,9800,0
|
|
20250103,165200,5636676930,9800,9800,9800,9800,0
|
|
20250103,165100,5636676930,9800,9800,9800,9800,0
|
|
20250103,165000,5636676930,9800,9800,9800,9800,0
|
|
20250103,164900,5636676930,9800,9800,9800,9800,0
|
|
20250103,164800,5636676930,9800,9800,9800,9800,0
|
|
20250103,164700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,164600,5636676930,9800,9800,9800,9800,0
|
|
20250103,164500,5636676930,9800,9800,9800,9800,0
|
|
20250103,164400,5636676930,9800,9800,9800,9800,0
|
|
20250103,164300,5636676930,9800,9800,9800,9800,0
|
|
20250103,164200,5636676930,9800,9800,9800,9800,0
|
|
20250103,164100,5636676930,9800,9800,9800,9800,0
|
|
20250103,164000,5636676930,9800,9800,9800,9800,0
|
|
20250103,163900,5636676930,9800,9800,9800,9800,0
|
|
20250103,163800,5636676930,9800,9800,9800,9800,0
|
|
20250103,163700,5636676930,9800,9800,9800,9800,0
|
|
20250103,163600,5636676930,9800,9800,9800,9800,0
|
|
20250103,163500,5636676930,9800,9800,9800,9800,0
|
|
20250103,163400,5636676930,9800,9800,9800,9800,0
|
|
20250103,163300,5636676930,9800,9800,9800,9800,0
|
|
20250103,163200,5636676930,9800,9800,9800,9800,0
|
|
20250103,163100,5636676930,9800,9800,9800,9800,0
|
|
20250103,163000,5636676930,9800,9800,9800,9800,0
|
|
20250103,162900,5636676930,9800,9800,9800,9800,0
|
|
20250103,162800,5636676930,9800,9800,9800,9800,0
|
|
20250103,162700,5636676930,9800,9800,9800,9800,0
|
|
20250103,162600,5636676930,9800,9800,9800,9800,0
|
|
20250103,162500,5636676930,9800,9800,9800,9800,0
|
|
20250103,162400,5636676930,9800,9800,9800,9800,0
|
|
20250103,162300,5636676930,9800,9800,9800,9800,0
|
|
20250103,162200,5636676930,9800,9800,9800,9800,0
|
|
20250103,162100,5636676930,9800,9800,9800,9800,0
|
|
20250103,162000,5636676930,9800,9800,9800,9800,0
|
|
20250103,161900,5636676930,9800,9800,9800,9800,0
|
|
20250103,161800,5636676930,9800,9800,9800,9800,0
|
|
20250103,161700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,161600,5636676930,9800,9800,9800,9800,0
|
|
20250103,161500,5636676930,9800,9800,9800,9800,0
|
|
20250103,161400,5636676930,9800,9800,9800,9800,0
|
|
20250103,161300,5636676930,9800,9800,9800,9800,0
|
|
20250103,161200,5636676930,9800,9800,9800,9800,0
|
|
20250103,161100,5636676930,9800,9800,9800,9800,0
|
|
20250103,161000,5636676930,9800,9800,9800,9800,0
|
|
20250103,160900,5636676930,9800,9800,9800,9800,0
|
|
20250103,160800,5636676930,9800,9800,9800,9800,0
|
|
20250103,160700,5636676930,9800,9800,9800,9800,0
|
|
20250103,160600,5636676930,9800,9800,9800,9800,0
|
|
20250103,160500,5636676930,9800,9800,9800,9800,0
|
|
20250103,160400,5636676930,9800,9800,9800,9800,0
|
|
20250103,160300,5636676930,9800,9800,9800,9800,0
|
|
20250103,160200,5636676930,9800,9800,9800,9800,0
|
|
20250103,160100,5636676930,9800,9800,9800,9800,0
|
|
20250103,160000,5636676930,9800,9800,9800,9800,0
|
|
20250103,155900,5636676930,9800,9800,9800,9800,0
|
|
20250103,155800,5636676930,9800,9800,9800,9800,0
|
|
20250103,155700,5636676930,9800,9800,9800,9800,0
|
|
20250103,155600,5636676930,9800,9800,9800,9800,0
|
|
20250103,155500,5636676930,9800,9800,9800,9800,0
|
|
20250103,155400,5636676930,9800,9800,9800,9800,0
|
|
20250103,155300,5636676930,9800,9800,9800,9800,0
|
|
20250103,155200,5636676930,9800,9800,9800,9800,0
|
|
20250103,155100,5636676930,9800,9800,9800,9800,0
|
|
20250103,155000,5636676930,9800,9800,9800,9800,0
|
|
20250103,154900,5636676930,9800,9800,9800,9800,0
|
|
20250103,154800,5636676930,9800,9800,9800,9800,0
|
|
20250103,154700,5636676930,9800,9800,9800,9800,12858
|
|
20250103,154600,5636676930,9800,9800,9800,9800,0
|
|
20250103,154500,5636676930,9800,9800,9800,9800,0
|
|
20250103,154400,5636676930,9800,9800,9800,9800,0
|
|
20250103,154300,5636676930,9800,9800,9800,9800,0
|
|
20250103,154200,5636676930,9800,9800,9800,9800,0
|
|
20250103,154100,5636676930,9800,9800,9800,9800,0
|
|
20250103,154000,5636676930,9800,9800,9800,9800,0
|
|
20250103,153900,5636676930,9800,9800,9800,9800,0
|
|
20250103,153800,5636676930,9800,9800,9800,9800,0
|
|
20250103,153700,5636676930,9800,9800,9800,9800,0
|
|
20250103,153600,5636676930,9800,9800,9800,9800,0
|
|
20250103,153500,5636676930,9800,9800,9800,9800,0
|
|
20250103,153400,5636676930,9800,9800,9800,9800,0
|
|
20250103,153300,5636676930,9800,9800,9800,9800,0
|
|
20250103,153200,5636676930,9800,9800,9800,9800,0
|
|
20250103,153100,5636676930,9800,9800,9800,9800,0
|
|
20250103,153000,5636676930,9800,9800,9800,9800,12858
|
|
20250103,152900,5510668530,9780,9780,9780,9780,0
|
|
20250103,152800,5510668530,9780,9780,9780,9780,0
|
|
20250103,152700,5510668530,9780,9780,9780,9780,0
|
|
20250103,152600,5510668530,9780,9780,9780,9780,0
|
|
20250103,152500,5510668530,9780,9780,9780,9780,0
|
|
20250103,152400,5510668530,9780,9780,9780,9780,0
|
|
20250103,152300,5510668530,9780,9780,9780,9780,0
|
|
20250103,152200,5510668530,9780,9780,9780,9780,0
|
|
20250103,152100,5510668530,9780,9780,9780,9780,0
|
|
20250103,152000,5510668530,9780,9780,9780,9780,0
|
|
20250103,151900,5510668530,9780,9760,9790,9760,2571
|
|
20250103,151800,5485541600,9760,9760,9770,9750,1362
|
|
20250103,151700,5472250750,9750,9760,9770,9750,2475
|
|
20250103,151600,5448092550,9760,9780,9780,9760,2663
|
|
20250103,151500,5422077070,9770,9790,9790,9770,1106
|
|
20250103,151400,5411260350,9790,9780,9790,9780,747
|
|
20250103,151300,5403948230,9790,9790,9790,9780,521
|
|
20250103,151200,5398848640,9790,9790,9800,9780,3340
|
|
20250103,151100,5366168710,9790,9780,9790,9770,371
|
|
20250103,151000,5362537690,9780,9790,9790,9770,1019
|
|
20250103,150900,5352573920,9790,9790,9790,9780,1671
|
|
20250103,150800,5336218370,9790,9780,9790,9780,444
|
|
20250103,150700,5331873920,9780,9780,9780,9770,513
|
|
20250103,150600,5326856800,9790,9780,9790,9780,491
|
|
20250103,150500,5322053800,9760,9770,9780,9760,1231
|
|
20250103,150400,5310033420,9770,9770,9770,9770,377
|
|
20250103,150300,5306350130,9790,9780,9790,9780,177
|
|
20250103,150200,5304617880,9780,9790,9790,9780,3
|
|
20250103,150100,5304588530,9770,9770,9790,9770,456
|
|
20250103,150000,5300128090,9770,9780,9790,9770,2409
|
|
20250103,145900,5276549060,9780,9780,9780,9770,119
|
|
20250103,145800,5275385290,9770,9770,9770,9770,4
|
|
20250103,145700,5275346210,9780,9770,9780,9770,37
|
|
20250103,145600,5274984700,9770,9780,9790,9770,110
|
|
20250103,145500,5273908910,9780,9770,9780,9770,292
|
|
20250103,145400,5271054990,9770,9770,9780,9770,125
|
|
20250103,145300,5269833720,9770,9760,9770,9760,1223
|
|
20250103,145200,5257885030,9760,9770,9770,9760,1505
|
|
20250103,145100,5243183180,9780,9780,9790,9780,418
|
|
20250103,145000,5239093170,9780,9780,9790,9780,261
|
|
20250103,144900,5236538190,9780,9780,9780,9780,1058
|
|
20250103,144800,5226190950,9780,9790,9790,9780,4081
|
|
20250103,144700,5186277920,9780,9780,9790,9780,1961
|
|
20250103,144600,5167094210,9780,9770,9780,9770,368
|
|
20250103,144500,5163498840,9770,9760,9770,9760,2284
|
|
20250103,144400,5141184170,9770,9760,9770,9760,790
|
|
20250103,144300,5133473750,9750,9760,9760,9750,87
|
|
20250103,144200,5132625420,9750,9740,9750,9730,524
|
|
20250103,144100,5127524280,9740,9740,9740,9740,6
|
|
20250103,144000,5127465840,9760,9750,9760,9750,293
|
|
20250103,143900,5124608770,9750,9760,9760,9750,122
|
|
20250103,143800,5123418770,9760,9750,9760,9750,481
|
|
20250103,143700,5118728510,9740,9750,9750,9740,13
|
|
20250103,143600,5118601810,9750,9730,9750,9730,207
|
|
20250103,143500,5116584290,9740,9730,9740,9730,234
|
|
20250103,143400,5114305920,9730,9710,9730,9710,142
|
|
20250103,143300,5112924460,9720,9730,9730,9710,195
|
|
20250103,143200,5111030510,9730,9720,9730,9720,495
|
|
20250103,143100,5106219100,9720,9740,9740,9710,854
|
|
20250103,143000,5097920060,9730,9740,9740,9730,52
|
|
20250103,142900,5097414090,9740,9740,9740,9740,504
|
|
20250103,142800,5092505130,9750,9740,9750,9730,432
|
|
20250103,142700,5088295710,9750,9760,9760,9750,8
|
|
20250103,142600,5088217700,9760,9760,9760,9760,10
|
|
20250103,142500,5088120100,9760,9760,9770,9760,2047
|
|
20250103,142400,5068141070,9750,9760,9760,9750,233
|
|
20250103,142300,5065868830,9760,9750,9760,9750,16
|
|
20250103,142200,5065712780,9760,9750,9760,9750,1152
|
|
20250103,142100,5054480670,9750,9740,9750,9740,838
|
|
20250103,142000,5046310240,9740,9740,9740,9740,17
|
|
20250103,141900,5046144660,9740,9720,9740,9710,313
|
|
20250103,141800,5043100550,9720,9710,9720,9710,1261
|
|
20250103,141700,5030847250,9720,9720,9720,9710,309
|
|
20250103,141600,5027845770,9720,9730,9740,9720,178
|
|
20250103,141500,5026114860,9730,9740,9740,9720,170
|
|
20250103,141400,5024461450,9730,9730,9730,9730,1006
|
|
20250103,141300,5014673070,9730,9740,9740,9730,193
|
|
20250103,141200,5012793360,9740,9730,9740,9730,317
|
|
20250103,141100,5009708920,9750,9750,9750,9750,22
|
|
20250103,141000,5009494420,9750,9750,9750,9750,63
|
|
20250103,140900,5008880170,9760,9750,9760,9750,482
|
|
20250103,140800,5004176510,9750,9730,9750,9730,783
|
|
20250103,140700,4996544270,9730,9750,9750,9730,340
|
|
20250103,140600,4993232390,9750,9750,9750,9740,244
|
|
20250103,140500,4990855420,9760,9770,9770,9750,1615
|
|
20250103,140400,4975086720,9770,9770,9770,9750,890
|
|
20250103,140300,4966398750,9770,9760,9770,9760,270
|
|
20250103,140200,4963761550,9760,9760,9760,9760,324
|
|
20250103,140100,4960599310,9750,9750,9750,9750,42
|
|
20250103,140000,4960189810,9750,9760,9760,9750,312
|
|
20250103,135900,4957146800,9760,9760,9760,9760,250
|
|
20250103,135800,4954706800,9760,9750,9760,9750,449
|
|
20250103,135700,4950327000,9750,9730,9750,9730,451
|
|
20250103,135600,4945933160,9740,9740,9740,9730,386
|
|
20250103,135500,4942175820,9740,9740,9740,9730,108
|
|
20250103,135400,4941124000,9740,9740,9750,9740,210
|
|
20250103,135300,4939077350,9740,9740,9740,9740,53
|
|
20250103,135200,4938561130,9740,9730,9750,9710,442
|
|
20250103,135100,4934258250,9720,9730,9730,9710,173
|
|
20250103,135000,4932576310,9730,9720,9730,9710,1870
|
|
20250103,134900,4914400130,9720,9690,9720,9690,24
|
|
20250103,134800,4914167090,9710,9710,9710,9710,1
|
|
20250103,134700,4914157380,9720,9710,9720,9680,701
|
|
20250103,134600,4907349730,9710,9660,9710,9660,232
|
|
20250103,134500,4905101410,9670,9680,9700,9670,1182
|
|
20250103,134400,4893667630,9670,9690,9700,9670,1594
|
|
20250103,134300,4878227610,9690,9700,9730,9680,1622
|
|
20250103,134200,4862495930,9710,9720,9730,9700,820
|
|
20250103,134100,4854531530,9710,9690,9710,9660,393
|
|
20250103,134000,4850718890,9660,9660,9680,9660,133
|
|
20250103,133900,4849432980,9660,9700,9700,9660,897
|
|
20250103,133800,4840760310,9710,9700,9710,9660,4096
|
|
20250103,133700,4801091520,9690,9760,9760,9690,7233
|
|
20250103,133600,4730722940,9770,9820,9820,9770,14002
|
|
20250103,133500,4593694840,9800,9820,9820,9800,1272
|
|
20250103,133400,4581203820,9820,9820,9820,9820,433
|
|
20250103,133300,4576951760,9820,9800,9820,9800,137
|
|
20250103,133200,4575606460,9830,9810,9830,9790,6765
|
|
20250103,133100,4509162570,9810,9810,9810,9810,54
|
|
20250103,133000,4508632830,9820,9810,9820,9800,926
|
|
20250103,132900,4499550530,9800,9800,9800,9790,267
|
|
20250103,132800,4496935310,9800,9820,9820,9800,1586
|
|
20250103,132700,4481386160,9810,9810,9810,9800,445
|
|
20250103,132600,4477020720,9810,9810,9810,9800,1204
|
|
20250103,132500,4465211480,9810,9800,9810,9800,1076
|
|
20250103,132400,4454658320,9800,9800,9810,9800,343
|
|
20250103,132300,4451295490,9800,9800,9800,9790,397
|
|
20250103,132200,4447405890,9800,9800,9800,9800,153
|
|
20250103,132100,4445906490,9800,9800,9800,9780,2254
|
|
20250103,132000,4423818630,9800,9780,9800,9780,1671
|
|
20250103,131900,4407473400,9780,9780,9780,9780,0
|
|
20250103,131800,4407473400,9780,9790,9790,9780,749
|
|
20250103,131700,4400142100,9790,9780,9790,9770,1328
|
|
20250103,131600,4387155180,9780,9790,9790,9770,590
|
|
20250103,131500,4381386570,9790,9780,9790,9780,736
|
|
20250103,131400,4374187280,9780,9790,9790,9770,1172
|
|
20250103,131300,4362721730,9800,9800,9800,9790,462
|
|
20250103,131200,4358194200,9800,9780,9800,9750,8856
|
|
20250103,131100,4271443240,9770,9770,9770,9770,276
|
|
20250103,131000,4268746720,9770,9760,9770,9760,604
|
|
20250103,130900,4262846520,9760,9770,9770,9760,355
|
|
20250103,130800,4259381670,9770,9760,9770,9760,465
|
|
20250103,130700,4254841150,9760,9760,9760,9760,452
|
|
20250103,130600,4250429630,9750,9760,9760,9740,264
|
|
20250103,130500,4247855410,9760,9760,9760,9760,22
|
|
20250103,130400,4247640690,9760,9740,9760,9740,1478
|
|
20250103,130300,4233238950,9730,9740,9740,9730,66
|
|
20250103,130200,4232596750,9740,9740,9740,9730,576
|
|
20250103,130100,4226989450,9740,9720,9740,9720,5528
|
|
20250103,130000,4173255190,9710,9710,9720,9710,831
|
|
20250103,125900,4165179560,9720,9720,9720,9710,4449
|
|
20250103,125800,4121936400,9720,9720,9720,9710,42
|
|
20250103,125700,4121528170,9710,9720,9720,9710,1027
|
|
20250103,125600,4111545740,9710,9710,9720,9710,202
|
|
20250103,125500,4109584220,9710,9720,9720,9710,64
|
|
20250103,125400,4108962770,9710,9710,9720,9710,61
|
|
20250103,125300,4108369900,9720,9720,9720,9710,156
|
|
20250103,125200,4106854530,9720,9700,9720,9700,900
|
|
20250103,125100,4098115730,9700,9700,9700,9700,200
|
|
20250103,125000,4096175730,9700,9710,9710,9700,2004
|
|
20250103,124900,4076731970,9710,9720,9720,9710,4331
|
|
20250103,124800,4034656210,9720,9740,9740,9710,2136
|
|
20250103,124700,4013893420,9730,9730,9730,9730,4063
|
|
20250103,124600,3974360430,9730,9730,9730,9720,1090
|
|
20250103,124500,3963755830,9720,9720,9720,9720,400
|
|
20250103,124400,3959867830,9720,9730,9730,9720,67
|
|
20250103,124300,3959216540,9720,9740,9740,9720,243
|
|
20250103,124200,3956854250,9740,9720,9740,9710,5314
|
|
20250103,124100,3905204530,9720,9730,9730,9710,6421
|
|
20250103,124000,3842797770,9730,9730,9730,9730,94
|
|
20250103,123900,3841883150,9730,9740,9740,9730,137
|
|
20250103,123800,3840549290,9740,9730,9740,9730,45
|
|
20250103,123700,3840111000,9730,9750,9750,9730,391
|
|
20250103,123600,3836303400,9740,9740,9740,9740,0
|
|
20250103,123500,3836303400,9740,9740,9740,9740,13
|
|
20250103,123400,3836176780,9730,9730,9730,9730,140
|
|
20250103,123300,3834814580,9730,9740,9740,9730,76
|
|
20250103,123200,3834074970,9740,9730,9740,9720,30
|
|
20250103,123100,3833783070,9730,9740,9740,9720,1016
|
|
20250103,123000,3823897420,9740,9750,9750,9740,459
|
|
20250103,122900,3819426670,9750,9730,9750,9730,1390
|
|
20250103,122800,3805876810,9740,9750,9750,9740,1717
|
|
20250103,122700,3789145650,9750,9750,9750,9740,739
|
|
20250103,122600,3781940410,9760,9740,9760,9740,1313
|
|
20250103,122500,3769128790,9760,9760,9760,9760,380
|
|
20250103,122400,3765419990,9750,9750,9750,9750,483
|
|
20250103,122300,3760710740,9750,9760,9760,9750,56
|
|
20250103,122200,3760164680,9760,9770,9770,9760,1370
|
|
20250103,122100,3746793380,9770,9770,9780,9770,251
|
|
20250103,122000,3744341100,9780,9770,9780,9770,206
|
|
20250103,121900,3742327470,9770,9770,9780,9770,335
|
|
20250103,121800,3739052220,9770,9780,9780,9770,882
|
|
20250103,121700,3730427050,9780,9780,9780,9780,5
|
|
20250103,121600,3730378150,9780,9780,9780,9780,1166
|
|
20250103,121500,3718974670,9770,9760,9770,9760,614
|
|
20250103,121400,3712976520,9760,9770,9770,9760,64
|
|
20250103,121300,3712351860,9780,9780,9780,9760,21
|
|
20250103,121200,3712146520,9770,9760,9770,9760,190
|
|
20250103,121100,3710290320,9770,9770,9770,9760,593
|
|
20250103,121000,3704499170,9780,9770,9780,9770,154
|
|
20250103,120900,3702993070,9770,9770,9770,9770,344
|
|
20250103,120800,3699632190,9770,9770,9780,9770,295
|
|
20250103,120700,3696750030,9770,9780,9780,9770,680
|
|
20250103,120600,3690105600,9780,9760,9780,9750,1273
|
|
20250103,120500,3677673880,9750,9750,9750,9750,51
|
|
20250103,120400,3677176630,9750,9750,9750,9750,54
|
|
20250103,120300,3676650130,9750,9760,9760,9750,334
|
|
20250103,120200,3673391120,9760,9760,9760,9750,56
|
|
20250103,120100,3672844590,9760,9750,9760,9750,165
|
|
20250103,120000,3671235710,9750,9750,9770,9750,87
|
|
20250103,115900,3670387210,9770,9760,9770,9760,695
|
|
20250103,115800,3663601660,9760,9760,9760,9760,100
|
|
20250103,115700,3662625660,9760,9760,9760,9760,0
|
|
20250103,115600,3662625660,9760,9740,9760,9740,470
|
|
20250103,115500,3658043680,9740,9730,9750,9730,1039
|
|
20250103,115400,3647922750,9740,9740,9740,9730,106
|
|
20250103,115300,3646890810,9730,9730,9740,9730,224
|
|
20250103,115200,3644709610,9740,9740,9740,9730,96
|
|
20250103,115100,3643774980,9740,9750,9750,9740,686
|
|
20250103,115000,3637093070,9750,9760,9770,9750,2225
|
|
20250103,114900,3615387450,9760,9760,9760,9760,114
|
|
20250103,114800,3614274810,9780,9770,9780,9760,426
|
|
20250103,114700,3610112270,9770,9770,9770,9770,770
|
|
20250103,114600,3602589370,9770,9770,9770,9770,54
|
|
20250103,114500,3602061790,9740,9760,9760,9740,657
|
|
20250103,114400,3595650830,9750,9750,9760,9750,110
|
|
20250103,114300,3594578230,9750,9750,9750,9750,0
|
|
20250103,114200,3594578230,9750,9750,9750,9750,160
|
|
20250103,114100,3593018230,9750,9760,9760,9750,296
|
|
20250103,114000,3590129770,9750,9770,9770,9750,136
|
|
20250103,113900,3588802430,9770,9760,9770,9760,391
|
|
20250103,113800,3584982410,9760,9760,9770,9760,139
|
|
20250103,113700,3583625440,9760,9770,9770,9760,66
|
|
20250103,113600,3582981260,9760,9770,9770,9760,127
|
|
20250103,113500,3581740670,9740,9760,9780,9740,808
|
|
20250103,113400,3573847200,9770,9770,9770,9730,995
|
|
20250103,113300,3564132890,9770,9730,9770,9730,103
|
|
20250103,113200,3563126780,9770,9760,9770,9730,1296
|
|
20250103,113100,3550487240,9770,9770,9770,9770,541
|
|
20250103,113000,3545201670,9780,9770,9780,9760,9341
|
|
20250103,112900,3453850910,9770,9770,9770,9770,325
|
|
20250103,112800,3450675660,9770,9740,9780,9740,861
|
|
20250103,112700,3442267990,9740,9760,9770,9740,363
|
|
20250103,112600,3438726060,9740,9740,9770,9740,321
|
|
20250103,112500,3435599490,9740,9740,9740,9740,24
|
|
20250103,112400,3435365730,9740,9780,9780,9740,1241
|
|
20250103,112300,3423250210,9770,9760,9780,9760,273
|
|
20250103,112200,3420584520,9780,9780,9780,9760,179
|
|
20250103,112100,3418835420,9790,9790,9790,9770,355
|
|
20250103,112000,3415366720,9790,9780,9790,9770,3294
|
|
20250103,111900,3383147500,9770,9770,9780,9760,934
|
|
20250103,111800,3374020890,9770,9760,9770,9760,927
|
|
20250103,111700,3364964110,9770,9770,9770,9770,251
|
|
20250103,111600,3362511840,9770,9760,9770,9750,359
|
|
20250103,111500,3359009080,9750,9770,9770,9750,27
|
|
20250103,111400,3358745750,9770,9760,9770,9750,487
|
|
20250103,111300,3353991210,9770,9770,9770,9760,344
|
|
20250103,111200,3350633190,9770,9770,9770,9770,1091
|
|
20250103,111100,3339974120,9750,9770,9770,9750,200
|
|
20250103,111000,3338022680,9760,9770,9770,9750,149
|
|
20250103,110900,3336568380,9770,9780,9780,9770,376
|
|
20250103,110800,3332894210,9740,9780,9780,9740,1067
|
|
20250103,110700,3322480380,9770,9780,9790,9770,8359
|
|
20250103,110600,3240698370,9780,9780,9790,9780,730
|
|
20250103,110500,3233556130,9780,9790,9790,9780,1497
|
|
20250103,110400,3218905530,9790,9780,9790,9770,1422
|
|
20250103,110300,3204999460,9770,9770,9780,9770,899
|
|
20250103,110200,3196216220,9780,9770,9780,9750,2218
|
|
20250103,110100,3174546090,9770,9750,9770,9750,2181
|
|
20250103,110000,3153259460,9750,9750,9750,9730,1141
|
|
20250103,105900,3142136090,9730,9740,9760,9730,805
|
|
20250103,105800,3134283570,9730,9740,9740,9730,27
|
|
20250103,105700,3134020840,9730,9750,9750,9730,1083
|
|
20250103,105600,3123463630,9760,9760,9760,9750,28
|
|
20250103,105500,3123190510,9760,9780,9780,9760,363
|
|
20250103,105400,3119647300,9760,9780,9780,9760,180
|
|
20250103,105300,3117888900,9760,9770,9780,9760,808
|
|
20250103,105200,3109995110,9750,9770,9770,9750,733
|
|
20250103,105100,3102843460,9770,9780,9780,9750,1413
|
|
20250103,105000,3089024470,9780,9720,9780,9710,5582
|
|
20250103,104900,3034661980,9720,9760,9760,9720,3526
|
|
20250103,104800,3000365520,9760,9750,9760,9710,20290
|
|
20250103,104700,2803140030,9750,9770,9770,9750,292
|
|
20250103,104600,2800290270,9770,9760,9790,9760,11817
|
|
20250103,104500,2684809330,9770,9730,9770,9730,8061
|
|
20250103,104400,2606181360,9730,9740,9750,9730,621
|
|
20250103,104300,2600133040,9740,9730,9740,9720,895
|
|
20250103,104200,2591416870,9740,9730,9740,9720,1117
|
|
20250103,104100,2580549010,9730,9730,9730,9720,359
|
|
20250103,104000,2577056490,9730,9720,9730,9700,1470
|
|
20250103,103900,2562773040,9720,9720,9720,9710,565
|
|
20250103,103800,2557281850,9720,9710,9720,9700,430
|
|
20250103,103700,2553106480,9710,9700,9710,9700,1070
|
|
20250103,103600,2542726130,9690,9700,9700,9690,115
|
|
20250103,103500,2541610660,9700,9700,9700,9700,49
|
|
20250103,103400,2541135360,9690,9700,9700,9690,347
|
|
20250103,103300,2537771170,9700,9670,9700,9670,511
|
|
20250103,103200,2532821680,9670,9660,9670,9650,2146
|
|
20250103,103100,2512086410,9660,9660,9670,9660,408
|
|
20250103,103000,2508142170,9670,9680,9680,9670,632
|
|
20250103,102900,2502029330,9670,9670,9680,9670,420
|
|
20250103,102800,2497967430,9670,9690,9690,9670,1509
|
|
20250103,102700,2483360150,9700,9700,9700,9700,399
|
|
20250103,102600,2479489850,9710,9710,9710,9700,136
|
|
20250103,102500,2478169850,9710,9700,9710,9700,352
|
|
20250103,102400,2474754160,9710,9710,9710,9700,133
|
|
20250103,102300,2473463850,9710,9730,9730,9710,126
|
|
20250103,102200,2472240370,9750,9750,9760,9680,2216
|
|
20250103,102100,2450691080,9760,9750,9760,9750,2786
|
|
20250103,102000,2423520140,9740,9740,9750,9730,548
|
|
20250103,101900,2418182140,9740,9750,9750,9730,520
|
|
20250103,101800,2413116960,9730,9730,9760,9730,924
|
|
20250103,101700,2404114780,9730,9750,9750,9730,996
|
|
20250103,101600,2394406240,9710,9720,9750,9710,4398
|
|
20250103,101500,2351560270,9730,9710,9730,9710,406
|
|
20250103,101400,2347613790,9720,9720,9720,9710,170
|
|
20250103,101300,2345961400,9710,9710,9710,9700,557
|
|
20250103,101200,2340553410,9710,9730,9730,9700,620
|
|
20250103,101100,2334525330,9730,9740,9750,9730,460
|
|
20250103,101000,2330047430,9730,9710,9740,9710,1630
|
|
20250103,100900,2314177760,9710,9680,9720,9680,426
|
|
20250103,100800,2310040100,9680,9720,9720,9680,1242
|
|
20250103,100700,2297991270,9710,9690,9710,9680,1618
|
|
20250103,100600,2282301910,9690,9690,9700,9690,884
|
|
20250103,100500,2273731630,9700,9700,9700,9690,659
|
|
20250103,100400,2267341610,9700,9690,9710,9690,861
|
|
20250103,100300,2258988520,9700,9700,9710,9700,759
|
|
20250103,100200,2251622260,9700,9730,9740,9700,2925
|
|
20250103,100100,2223188380,9740,9740,9740,9730,437
|
|
20250103,100000,2218934910,9740,9740,9740,9720,1501
|
|
20250103,095900,2204323990,9740,9720,9740,9710,1267
|
|
20250103,095800,2192005180,9710,9700,9720,9690,1391
|
|
20250103,095700,2178507960,9690,9680,9700,9680,801
|
|
20250103,095600,2170746060,9690,9690,9690,9670,993
|
|
20250103,095500,2161126970,9690,9700,9710,9660,6056
|
|
20250103,095400,2102542820,9700,9720,9730,9700,2404
|
|
20250103,095300,2079186810,9720,9760,9760,9720,4890
|
|
20250103,095200,2031548320,9760,9760,9770,9760,924
|
|
20250103,095100,2022529080,9770,9730,9770,9720,16340
|
|
20250103,095000,1863294570,9730,9710,9730,9710,2983
|
|
20250103,094900,1834305760,9720,9680,9720,9680,1700
|
|
20250103,094800,1817830570,9680,9680,9690,9670,904
|
|
20250103,094700,1809081170,9680,9690,9710,9680,357
|
|
20250103,094600,1805618820,9710,9720,9730,9690,3679
|
|
20250103,094500,1769914060,9730,9690,9730,9680,12090
|
|
20250103,094400,1652567390,9690,9700,9700,9690,1413
|
|
20250103,094300,1638874310,9700,9690,9700,9690,2110
|
|
20250103,094200,1618417430,9690,9690,9690,9680,674
|
|
20250103,094100,1611887170,9690,9700,9700,9670,4093
|
|
20250103,094000,1572248040,9690,9700,9700,9670,1765
|
|
20250103,093900,1555146600,9690,9670,9710,9670,5576
|
|
20250103,093800,1501075330,9670,9690,9690,9670,991
|
|
20250103,093700,1491474200,9660,9690,9690,9660,2566
|
|
20250103,093600,1466625670,9690,9670,9690,9650,2459
|
|
20250103,093500,1442822640,9670,9660,9670,9630,2377
|
|
20250103,093400,1419870350,9650,9670,9670,9650,823
|
|
20250103,093300,1411918220,9670,9650,9670,9650,541
|
|
20250103,093200,1406691360,9650,9630,9680,9630,333
|
|
20250103,093100,1403479560,9620,9680,9690,9620,4986
|
|
20250103,093000,1355363230,9680,9680,9690,9670,1146
|
|
20250103,092900,1344270880,9680,9700,9700,9680,1434
|
|
20250103,092800,1330365060,9700,9690,9700,9680,2446
|
|
20250103,092700,1306683280,9680,9720,9720,9680,2414
|
|
20250103,092600,1283281640,9730,9720,9740,9700,5633
|
|
20250103,092500,1228482120,9730,9680,9730,9680,6001
|
|
20250103,092400,1170182440,9690,9670,9700,9660,4274
|
|
20250103,092300,1128784190,9670,9680,9680,9650,522
|
|
20250103,092200,1123741900,9680,9650,9690,9650,3870
|
|
20250103,092100,1086317520,9650,9670,9680,9640,4109
|
|
20250103,092000,1046620850,9670,9640,9670,9630,2559
|
|
20250103,091900,1021937850,9640,9680,9690,9640,4156
|
|
20250103,091800,981740160,9680,9670,9690,9670,4313
|
|
20250103,091700,940004650,9660,9710,9720,9660,4330
|
|
20250103,091600,898007440,9710,9670,9720,9660,10665
|
|
20250103,091500,794552680,9630,9620,9680,9600,11311
|
|
20250103,091400,685357400,9610,9520,9630,9520,26239
|
|
20250103,091300,434038100,9510,9490,9520,9490,1194
|
|
20250103,091200,422681940,9550,9470,9550,9470,11172
|
|
20250103,091100,316449860,9470,9440,9470,9430,7344
|
|
20250103,091000,247040190,9440,9440,9450,9420,1228
|
|
20250103,090900,235453660,9450,9410,9450,9410,3855
|
|
20250103,090800,199087700,9410,9420,9430,9400,1095
|
|
20250103,090700,188779620,9420,9390,9430,9380,2566
|
|
20250103,090600,164626580,9390,9340,9390,9320,1691
|
|
20250103,090500,148809870,9340,9300,9340,9300,1493
|
|
20250103,090400,134896440,9290,9310,9310,9270,1449
|
|
20250103,090300,121437120,9300,9280,9310,9260,2894
|
|
20250103,090200,94537390,9280,9240,9290,9220,1460
|
|
20250103,090100,81039090,9250,9220,9250,9200,4475
|
|
20250103,090000,39773630,9250,9170,9250,9170,4324
|