627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192400,93485149910,5700,5700,5700,5700,143040
|
|
20250103,192300,93485149910,5700,5700,5700,5700,0
|
|
20250103,192200,93485149910,5700,5700,5700,5700,0
|
|
20250103,192100,93485149910,5700,5700,5700,5700,0
|
|
20250103,192000,93485149910,5700,5700,5700,5700,0
|
|
20250103,191900,93485149910,5700,5700,5700,5700,0
|
|
20250103,191800,93485149910,5700,5700,5700,5700,0
|
|
20250103,191700,93485149910,5700,5700,5700,5700,0
|
|
20250103,191600,93485149910,5700,5700,5700,5700,0
|
|
20250103,191500,93485149910,5700,5700,5700,5700,0
|
|
20250103,191400,93485149910,5700,5700,5700,5700,0
|
|
20250103,191300,93485149910,5700,5700,5700,5700,0
|
|
20250103,191200,93485149910,5700,5700,5700,5700,0
|
|
20250103,191100,93485149910,5700,5700,5700,5700,0
|
|
20250103,191000,93485149910,5700,5700,5700,5700,0
|
|
20250103,190900,93485149910,5700,5700,5700,5700,0
|
|
20250103,190800,93485149910,5700,5700,5700,5700,0
|
|
20250103,190700,93485149910,5700,5700,5700,5700,0
|
|
20250103,190600,93485149910,5700,5700,5700,5700,0
|
|
20250103,190500,93485149910,5700,5700,5700,5700,0
|
|
20250103,190400,93485149910,5700,5700,5700,5700,0
|
|
20250103,190300,93485149910,5700,5700,5700,5700,0
|
|
20250103,190200,93485149910,5700,5700,5700,5700,0
|
|
20250103,190100,93485149910,5700,5700,5700,5700,0
|
|
20250103,190000,93485149910,5700,5700,5700,5700,0
|
|
20250103,185900,93485149910,5700,5700,5700,5700,0
|
|
20250103,185800,93485149910,5700,5700,5700,5700,0
|
|
20250103,185700,93485149910,5700,5700,5700,5700,0
|
|
20250103,185600,93485149910,5700,5700,5700,5700,0
|
|
20250103,185500,93485149910,5700,5700,5700,5700,0
|
|
20250103,185400,93485149910,5700,5700,5700,5700,143040
|
|
20250103,185300,93485149910,5700,5700,5700,5700,0
|
|
20250103,185200,93485149910,5700,5700,5700,5700,0
|
|
20250103,185100,93485149910,5700,5700,5700,5700,0
|
|
20250103,185000,93485149910,5700,5700,5700,5700,0
|
|
20250103,184900,93485149910,5700,5700,5700,5700,0
|
|
20250103,184800,93485149910,5700,5700,5700,5700,0
|
|
20250103,184700,93485149910,5700,5700,5700,5700,0
|
|
20250103,184600,93485149910,5700,5700,5700,5700,0
|
|
20250103,184500,93485149910,5700,5700,5700,5700,0
|
|
20250103,184400,93485149910,5700,5700,5700,5700,0
|
|
20250103,184300,93485149910,5700,5700,5700,5700,0
|
|
20250103,184200,93485149910,5700,5700,5700,5700,0
|
|
20250103,184100,93485149910,5700,5700,5700,5700,0
|
|
20250103,184000,93485149910,5700,5700,5700,5700,0
|
|
20250103,183900,93485149910,5700,5700,5700,5700,0
|
|
20250103,183800,93485149910,5700,5700,5700,5700,0
|
|
20250103,183700,93485149910,5700,5700,5700,5700,0
|
|
20250103,183600,93485149910,5700,5700,5700,5700,0
|
|
20250103,183500,93485149910,5700,5700,5700,5700,0
|
|
20250103,183400,93485149910,5700,5700,5700,5700,0
|
|
20250103,183300,93485149910,5700,5700,5700,5700,0
|
|
20250103,183200,93485149910,5700,5700,5700,5700,0
|
|
20250103,183100,93485149910,5700,5700,5700,5700,0
|
|
20250103,183000,93485149910,5700,5700,5700,5700,0
|
|
20250103,182900,93485149910,5700,5700,5700,5700,0
|
|
20250103,182800,93485149910,5700,5700,5700,5700,0
|
|
20250103,182700,93485149910,5700,5700,5700,5700,0
|
|
20250103,182600,93485149910,5700,5700,5700,5700,0
|
|
20250103,182500,93485149910,5700,5700,5700,5700,0
|
|
20250103,182400,93485149910,5700,5700,5700,5700,143040
|
|
20250103,182300,93485149910,5700,5700,5700,5700,0
|
|
20250103,182200,93485149910,5700,5700,5700,5700,0
|
|
20250103,182100,93485149910,5700,5700,5700,5700,0
|
|
20250103,182000,93485149910,5700,5700,5700,5700,0
|
|
20250103,181900,93485149910,5700,5700,5700,5700,0
|
|
20250103,181800,93485149910,5700,5700,5700,5700,0
|
|
20250103,181700,93485149910,5700,5700,5700,5700,0
|
|
20250103,181600,93485149910,5700,5700,5700,5700,0
|
|
20250103,181500,93485149910,5700,5700,5700,5700,0
|
|
20250103,181400,93485149910,5700,5700,5700,5700,0
|
|
20250103,181300,93485149910,5700,5700,5700,5700,0
|
|
20250103,181200,93485149910,5700,5700,5700,5700,0
|
|
20250103,181100,93485149910,5700,5700,5700,5700,0
|
|
20250103,181000,93485149910,5700,5700,5700,5700,0
|
|
20250103,180900,93485149910,5700,5700,5700,5700,0
|
|
20250103,180800,93485149910,5700,5700,5700,5700,0
|
|
20250103,180700,93485149910,5700,5700,5700,5700,0
|
|
20250103,180600,93485149910,5700,5700,5700,5700,0
|
|
20250103,180500,93485149910,5700,5700,5700,5700,0
|
|
20250103,180400,93485149910,5700,5700,5700,5700,0
|
|
20250103,180300,93485149910,5700,5700,5700,5700,0
|
|
20250103,180200,93485149910,5700,5700,5700,5700,0
|
|
20250103,180100,93485149910,5700,5700,5700,5700,0
|
|
20250103,180000,93485149910,5700,5700,5700,5700,0
|
|
20250103,175900,93485149910,5700,5700,5700,5700,0
|
|
20250103,175800,93485149910,5700,5700,5700,5700,0
|
|
20250103,175700,93485149910,5700,5700,5700,5700,0
|
|
20250103,175600,93485149910,5700,5700,5700,5700,0
|
|
20250103,175500,93485149910,5700,5700,5700,5700,0
|
|
20250103,175400,93485149910,5700,5700,5700,5700,143040
|
|
20250103,175300,93485149910,5700,5700,5700,5700,0
|
|
20250103,175200,93485149910,5700,5700,5700,5700,0
|
|
20250103,175100,93485149910,5700,5700,5700,5700,0
|
|
20250103,175000,93485149910,5700,5700,5700,5700,0
|
|
20250103,174900,93485149910,5700,5700,5700,5700,0
|
|
20250103,174800,93485149910,5700,5700,5700,5700,0
|
|
20250103,174700,93485149910,5700,5700,5700,5700,0
|
|
20250103,174600,93485149910,5700,5700,5700,5700,0
|
|
20250103,174500,93485149910,5700,5700,5700,5700,0
|
|
20250103,174400,93485149910,5700,5700,5700,5700,0
|
|
20250103,174300,93485149910,5700,5700,5700,5700,0
|
|
20250103,174200,93485149910,5700,5700,5700,5700,0
|
|
20250103,174100,93485149910,5700,5700,5700,5700,0
|
|
20250103,174000,93485149910,5700,5700,5700,5700,0
|
|
20250103,173900,93485149910,5700,5700,5700,5700,0
|
|
20250103,173800,93485149910,5700,5700,5700,5700,0
|
|
20250103,173700,93485149910,5700,5700,5700,5700,0
|
|
20250103,173600,93485149910,5700,5700,5700,5700,0
|
|
20250103,173500,93485149910,5700,5700,5700,5700,0
|
|
20250103,173400,93485149910,5700,5700,5700,5700,0
|
|
20250103,173300,93485149910,5700,5700,5700,5700,0
|
|
20250103,173200,93485149910,5700,5700,5700,5700,0
|
|
20250103,173100,93485149910,5700,5700,5700,5700,0
|
|
20250103,173000,93485149910,5700,5700,5700,5700,0
|
|
20250103,172900,93485149910,5700,5700,5700,5700,0
|
|
20250103,172800,93485149910,5700,5700,5700,5700,0
|
|
20250103,172700,93485149910,5700,5700,5700,5700,0
|
|
20250103,172600,93485149910,5700,5700,5700,5700,0
|
|
20250103,172500,93485149910,5700,5700,5700,5700,0
|
|
20250103,172400,93485149910,5700,5700,5700,5700,143040
|
|
20250103,172300,93485149910,5700,5700,5700,5700,0
|
|
20250103,172200,93485149910,5700,5700,5700,5700,0
|
|
20250103,172100,93485149910,5700,5700,5700,5700,0
|
|
20250103,172000,93485149910,5700,5700,5700,5700,0
|
|
20250103,171900,93485149910,5700,5700,5700,5700,0
|
|
20250103,171800,93485149910,5700,5700,5700,5700,0
|
|
20250103,171700,93485149910,5700,5700,5700,5700,0
|
|
20250103,171600,93485149910,5700,5700,5700,5700,0
|
|
20250103,171500,93485149910,5700,5700,5700,5700,0
|
|
20250103,171400,93485149910,5700,5700,5700,5700,0
|
|
20250103,171300,93485149910,5700,5700,5700,5700,0
|
|
20250103,171200,93485149910,5700,5700,5700,5700,0
|
|
20250103,171100,93485149910,5700,5700,5700,5700,0
|
|
20250103,171000,93485149910,5700,5700,5700,5700,0
|
|
20250103,170900,93485149910,5700,5700,5700,5700,0
|
|
20250103,170800,93485149910,5700,5700,5700,5700,0
|
|
20250103,170700,93485149910,5700,5700,5700,5700,0
|
|
20250103,170600,93485149910,5700,5700,5700,5700,0
|
|
20250103,170500,93485149910,5700,5700,5700,5700,0
|
|
20250103,170400,93485149910,5700,5700,5700,5700,0
|
|
20250103,170300,93485149910,5700,5700,5700,5700,0
|
|
20250103,170200,93485149910,5700,5700,5700,5700,0
|
|
20250103,170100,93485149910,5700,5700,5700,5700,0
|
|
20250103,170000,93485149910,5700,5700,5700,5700,0
|
|
20250103,165900,93485149910,5700,5700,5700,5700,0
|
|
20250103,165800,93485149910,5700,5700,5700,5700,0
|
|
20250103,165700,93485149910,5700,5700,5700,5700,0
|
|
20250103,165600,93485149910,5700,5700,5700,5700,0
|
|
20250103,165500,93485149910,5700,5700,5700,5700,0
|
|
20250103,165400,93485149910,5700,5700,5700,5700,143040
|
|
20250103,165300,93485149910,5700,5700,5700,5700,0
|
|
20250103,165200,93485149910,5700,5700,5700,5700,0
|
|
20250103,165100,93485149910,5700,5700,5700,5700,0
|
|
20250103,165000,93485149910,5700,5700,5700,5700,0
|
|
20250103,164900,93485149910,5700,5700,5700,5700,0
|
|
20250103,164800,93485149910,5700,5700,5700,5700,0
|
|
20250103,164700,93485149910,5700,5700,5700,5700,0
|
|
20250103,164600,93485149910,5700,5700,5700,5700,0
|
|
20250103,164500,93485149910,5700,5700,5700,5700,0
|
|
20250103,164400,93485149910,5700,5700,5700,5700,0
|
|
20250103,164300,93485149910,5700,5700,5700,5700,0
|
|
20250103,164200,93485149910,5700,5700,5700,5700,0
|
|
20250103,164100,93485149910,5700,5700,5700,5700,0
|
|
20250103,164000,93485149910,5700,5700,5700,5700,0
|
|
20250103,163900,93485149910,5700,5700,5700,5700,0
|
|
20250103,163800,93485149910,5700,5700,5700,5700,0
|
|
20250103,163700,93485149910,5700,5700,5700,5700,0
|
|
20250103,163600,93485149910,5700,5700,5700,5700,0
|
|
20250103,163500,93485149910,5700,5700,5700,5700,0
|
|
20250103,163400,93485149910,5700,5700,5700,5700,0
|
|
20250103,163300,93485149910,5700,5700,5700,5700,0
|
|
20250103,163200,93485149910,5700,5700,5700,5700,0
|
|
20250103,163100,93485149910,5700,5700,5700,5700,0
|
|
20250103,163000,93485149910,5700,5700,5700,5700,0
|
|
20250103,162900,93485149910,5700,5700,5700,5700,0
|
|
20250103,162800,93485149910,5700,5700,5700,5700,0
|
|
20250103,162700,93485149910,5700,5700,5700,5700,0
|
|
20250103,162600,93485149910,5700,5700,5700,5700,0
|
|
20250103,162500,93485149910,5700,5700,5700,5700,0
|
|
20250103,162400,93485149910,5700,5700,5700,5700,143040
|
|
20250103,162300,93485149910,5700,5700,5700,5700,0
|
|
20250103,162200,93485149910,5700,5700,5700,5700,0
|
|
20250103,162100,93485149910,5700,5700,5700,5700,0
|
|
20250103,162000,93485149910,5700,5700,5700,5700,0
|
|
20250103,161900,93485149910,5700,5700,5700,5700,0
|
|
20250103,161800,93485149910,5700,5700,5700,5700,0
|
|
20250103,161700,93485149910,5700,5700,5700,5700,0
|
|
20250103,161600,93485149910,5700,5700,5700,5700,0
|
|
20250103,161500,93485149910,5700,5700,5700,5700,0
|
|
20250103,161400,93485149910,5700,5700,5700,5700,0
|
|
20250103,161300,93485149910,5700,5700,5700,5700,0
|
|
20250103,161200,93485149910,5700,5700,5700,5700,0
|
|
20250103,161100,93485149910,5700,5700,5700,5700,0
|
|
20250103,161000,93485149910,5700,5700,5700,5700,0
|
|
20250103,160900,93485149910,5700,5700,5700,5700,0
|
|
20250103,160800,93485149910,5700,5700,5700,5700,0
|
|
20250103,160700,93485149910,5700,5700,5700,5700,0
|
|
20250103,160600,93485149910,5700,5700,5700,5700,0
|
|
20250103,160500,93485149910,5700,5700,5700,5700,0
|
|
20250103,160400,93485149910,5700,5700,5700,5700,0
|
|
20250103,160300,93485149910,5700,5700,5700,5700,0
|
|
20250103,160200,93485149910,5700,5700,5700,5700,0
|
|
20250103,160100,93485149910,5700,5700,5700,5700,0
|
|
20250103,160000,93485149910,5700,5700,5700,5700,0
|
|
20250103,155900,93485149910,5700,5700,5700,5700,0
|
|
20250103,155800,93485149910,5700,5700,5700,5700,0
|
|
20250103,155700,93485149910,5700,5700,5700,5700,0
|
|
20250103,155600,93485149910,5700,5700,5700,5700,0
|
|
20250103,155500,93485149910,5700,5700,5700,5700,0
|
|
20250103,155400,93485149910,5700,5700,5700,5700,143040
|
|
20250103,155300,93485149910,5700,5700,5700,5700,0
|
|
20250103,155200,93485149910,5700,5700,5700,5700,0
|
|
20250103,155100,93485149910,5700,5700,5700,5700,0
|
|
20250103,155000,93485149910,5700,5700,5700,5700,0
|
|
20250103,154900,93485149910,5700,5700,5700,5700,0
|
|
20250103,154800,93485149910,5700,5700,5700,5700,0
|
|
20250103,154700,93485149910,5700,5700,5700,5700,0
|
|
20250103,154600,93485149910,5700,5700,5700,5700,0
|
|
20250103,154500,93485149910,5700,5700,5700,5700,0
|
|
20250103,154400,93485149910,5700,5700,5700,5700,0
|
|
20250103,154300,93485149910,5700,5700,5700,5700,0
|
|
20250103,154200,93485149910,5700,5700,5700,5700,0
|
|
20250103,154100,93485149910,5700,5700,5700,5700,0
|
|
20250103,154000,93485149910,5700,5700,5700,5700,0
|
|
20250103,153900,93485149910,5700,5700,5700,5700,0
|
|
20250103,153800,93485149910,5700,5700,5700,5700,0
|
|
20250103,153700,93485149910,5700,5700,5700,5700,0
|
|
20250103,153600,93485149910,5700,5700,5700,5700,0
|
|
20250103,153500,93485149910,5700,5700,5700,5700,0
|
|
20250103,153400,93485149910,5700,5700,5700,5700,0
|
|
20250103,153300,93485149910,5700,5700,5700,5700,0
|
|
20250103,153200,93485149910,5700,5700,5700,5700,0
|
|
20250103,153100,93485149910,5700,5700,5700,5700,0
|
|
20250103,153000,93485149910,5700,5700,5700,5700,143040
|
|
20250103,152900,92669821910,5630,5630,5630,5630,0
|
|
20250103,152800,92669821910,5630,5630,5630,5630,0
|
|
20250103,152700,92669821910,5630,5630,5630,5630,0
|
|
20250103,152600,92669821910,5630,5630,5630,5630,0
|
|
20250103,152500,92669821910,5630,5630,5630,5630,0
|
|
20250103,152400,92669821910,5630,5630,5630,5630,0
|
|
20250103,152300,92669821910,5630,5630,5630,5630,0
|
|
20250103,152200,92669821910,5630,5630,5630,5630,0
|
|
20250103,152100,92669821910,5630,5630,5630,5630,0
|
|
20250103,152000,92669821910,5630,5630,5630,5630,0
|
|
20250103,151900,92669821910,5630,5610,5640,5610,46703
|
|
20250103,151800,92406988760,5600,5630,5640,5590,40984
|
|
20250103,151700,92177178510,5640,5660,5660,5620,32869
|
|
20250103,151600,91991640140,5660,5630,5680,5630,50525
|
|
20250103,151500,91706078190,5630,5630,5640,5610,11398
|
|
20250103,151400,91641903890,5620,5610,5650,5610,35118
|
|
20250103,151300,91444140970,5610,5610,5630,5600,36586
|
|
20250103,151200,91238768860,5610,5600,5610,5600,17667
|
|
20250103,151100,91139768840,5600,5610,5610,5580,26680
|
|
20250103,151000,90990517380,5610,5590,5620,5590,73498
|
|
20250103,150900,90578749410,5600,5580,5600,5570,39844
|
|
20250103,150800,90356177760,5580,5570,5590,5560,44082
|
|
20250103,150700,90110315440,5570,5560,5580,5550,34078
|
|
20250103,150600,89920595410,5560,5550,5560,5540,10684
|
|
20250103,150500,89861318790,5550,5530,5560,5520,53842
|
|
20250103,150400,89562860920,5530,5530,5540,5520,13011
|
|
20250103,150300,89490901790,5530,5540,5540,5530,18296
|
|
20250103,150200,89389645920,5530,5530,5550,5530,36434
|
|
20250103,150100,89187885690,5530,5530,5540,5520,46115
|
|
20250103,150000,88932884330,5530,5510,5530,5500,28745
|
|
20250103,145900,88774353310,5510,5510,5520,5500,6851
|
|
20250103,145800,88736622990,5500,5510,5530,5500,31525
|
|
20250103,145700,88562744520,5520,5500,5520,5500,16920
|
|
20250103,145600,88469515830,5500,5500,5500,5490,2006
|
|
20250103,145500,88458483570,5500,5500,5500,5480,2818
|
|
20250103,145400,88443015110,5500,5500,5500,5480,8757
|
|
20250103,145300,88394924670,5500,5490,5510,5490,16850
|
|
20250103,145200,88302362140,5490,5490,5490,5480,1227
|
|
20250103,145100,88295632600,5490,5480,5490,5480,4544
|
|
20250103,145000,88270719610,5480,5460,5480,5460,11767
|
|
20250103,144900,88206399700,5460,5480,5480,5460,21633
|
|
20250103,144800,88088037570,5480,5490,5510,5470,23534
|
|
20250103,144700,87958725490,5490,5470,5490,5460,8570
|
|
20250103,144600,87911754680,5470,5460,5470,5460,2839
|
|
20250103,144500,87896243030,5470,5470,5480,5460,10716
|
|
20250103,144400,87837606150,5470,5470,5480,5460,4983
|
|
20250103,144300,87810350990,5470,5480,5480,5470,4368
|
|
20250103,144200,87786445420,5480,5480,5490,5470,1198
|
|
20250103,144100,87779880080,5480,5480,5500,5480,5832
|
|
20250103,144000,87747899630,5480,5490,5500,5480,5115
|
|
20250103,143900,87719816060,5490,5480,5500,5470,11361
|
|
20250103,143800,87657500990,5490,5490,5500,5490,5825
|
|
20250103,143700,87625518720,5500,5500,5510,5490,3846
|
|
20250103,143600,87604378340,5500,5500,5500,5480,3664
|
|
20250103,143500,87584280760,5490,5490,5510,5480,5615
|
|
20250103,143400,87553418840,5490,5490,5500,5470,12234
|
|
20250103,143300,87486391750,5480,5500,5500,5480,2406
|
|
20250103,143200,87473192610,5500,5510,5520,5490,23421
|
|
20250103,143100,87344362380,5510,5500,5510,5500,1094
|
|
20250103,143000,87338337880,5500,5510,5510,5500,4034
|
|
20250103,142900,87316111680,5500,5500,5520,5490,5621
|
|
20250103,142800,87285157980,5500,5510,5510,5490,4982
|
|
20250103,142700,87257766860,5510,5520,5530,5510,5653
|
|
20250103,142600,87226584350,5520,5520,5530,5520,3586
|
|
20250103,142500,87206770370,5520,5530,5530,5520,3206
|
|
20250103,142400,87189046720,5530,5510,5530,5510,2083
|
|
20250103,142300,87177540260,5510,5520,5520,5490,8458
|
|
20250103,142200,87130958840,5510,5530,5530,5510,8830
|
|
20250103,142100,87082257250,5530,5520,5540,5510,17108
|
|
20250103,142000,86987620540,5520,5500,5530,5500,19670
|
|
20250103,141900,86879223470,5510,5480,5510,5480,9239
|
|
20250103,141800,86828421900,5480,5480,5490,5470,3554
|
|
20250103,141700,86808949530,5480,5450,5490,5450,9851
|
|
20250103,141600,86755033910,5450,5480,5480,5450,2730
|
|
20250103,141500,86740145820,5480,5450,5480,5450,7428
|
|
20250103,141400,86699588810,5450,5450,5470,5440,8627
|
|
20250103,141300,86652523840,5450,5420,5450,5420,11197
|
|
20250103,141200,86591591620,5420,5400,5420,5400,5581
|
|
20250103,141100,86561451530,5400,5420,5420,5400,17335
|
|
20250103,141000,86467622340,5420,5440,5450,5410,4809
|
|
20250103,140900,86441508550,5440,5420,5450,5410,12610
|
|
20250103,140800,86373078430,5420,5460,5470,5410,29153
|
|
20250103,140700,86214693040,5440,5470,5480,5440,9335
|
|
20250103,140600,86163720880,5460,5470,5470,5450,5717
|
|
20250103,140500,86132512660,5470,5470,5480,5460,4523
|
|
20250103,140400,86107776310,5460,5460,5470,5460,776
|
|
20250103,140300,86103536900,5460,5450,5470,5450,2181
|
|
20250103,140200,86091632130,5450,5440,5460,5440,5036
|
|
20250103,140100,86064184070,5440,5470,5470,5440,4304
|
|
20250103,140000,86040716950,5470,5450,5470,5450,3765
|
|
20250103,135900,86020167930,5450,5460,5470,5450,5105
|
|
20250103,135800,85992305500,5460,5460,5480,5460,6127
|
|
20250103,135700,85958823240,5460,5450,5480,5450,3907
|
|
20250103,135600,85937485470,5450,5450,5460,5450,3859
|
|
20250103,135500,85916453410,5450,5450,5460,5450,9342
|
|
20250103,135400,85865502800,5450,5460,5460,5440,11190
|
|
20250103,135300,85804486840,5460,5470,5470,5430,16251
|
|
20250103,135200,85715999740,5470,5470,5490,5430,57735
|
|
20250103,135100,85401202310,5470,5480,5490,5460,16657
|
|
20250103,135000,85310096210,5470,5520,5520,5460,37896
|
|
20250103,134900,85102043170,5520,5500,5540,5500,35447
|
|
20250103,134800,84906303180,5490,5490,5510,5480,9549
|
|
20250103,134700,84853820590,5500,5520,5530,5490,11401
|
|
20250103,134600,84791030300,5530,5520,5530,5490,40377
|
|
20250103,134500,84568562190,5520,5500,5520,5490,18571
|
|
20250103,134400,84466350070,5490,5450,5510,5450,62897
|
|
20250103,134300,84121281120,5460,5420,5470,5400,53907
|
|
20250103,134200,83828005650,5400,5390,5430,5390,40569
|
|
20250103,134100,83608424730,5400,5390,5410,5390,13790
|
|
20250103,134000,83533964380,5390,5370,5430,5350,44447
|
|
20250103,133900,83293817270,5370,5370,5390,5350,69769
|
|
20250103,133800,82919351970,5370,5440,5440,5350,112292
|
|
20250103,133700,82314548380,5430,5500,5500,5410,155825
|
|
20250103,133600,81466098290,5490,5550,5550,5490,59375
|
|
20250103,133500,81139088720,5540,5530,5550,5530,4293
|
|
20250103,133400,81115331710,5530,5560,5560,5520,16390
|
|
20250103,133300,81024648970,5560,5540,5560,5530,8363
|
|
20250103,133200,80978300710,5540,5550,5560,5540,11495
|
|
20250103,133100,80914496510,5550,5580,5590,5550,14496
|
|
20250103,133000,80833816980,5580,5590,5590,5570,2603
|
|
20250103,132900,80819273060,5590,5580,5590,5550,9264
|
|
20250103,132800,80767674640,5580,5580,5590,5550,5234
|
|
20250103,132700,80738527050,5580,5590,5590,5580,2233
|
|
20250103,132600,80726047200,5590,5590,5600,5580,5641
|
|
20250103,132500,80694507420,5590,5590,5600,5580,12959
|
|
20250103,132400,80622033640,5590,5590,5600,5580,11020
|
|
20250103,132300,80560446280,5590,5570,5600,5570,8806
|
|
20250103,132200,80511259800,5580,5580,5580,5570,9293
|
|
20250103,132100,80459476550,5580,5580,5600,5560,30565
|
|
20250103,132000,80289000660,5590,5560,5590,5560,26504
|
|
20250103,131900,80141152340,5570,5570,5580,5550,38881
|
|
20250103,131800,79924713180,5570,5540,5570,5530,16639
|
|
20250103,131700,79832419430,5540,5550,5550,5530,6370
|
|
20250103,131600,79797127150,5550,5540,5550,5530,13825
|
|
20250103,131500,79720538970,5540,5550,5550,5530,12332
|
|
20250103,131400,79652215430,5550,5540,5550,5540,9002
|
|
20250103,131300,79602280890,5550,5540,5550,5530,21786
|
|
20250103,131200,79481601740,5550,5560,5560,5520,54881
|
|
20250103,131100,79177770540,5560,5570,5570,5550,13757
|
|
20250103,131000,79101270400,5560,5570,5570,5560,9396
|
|
20250103,130900,79049013790,5570,5580,5590,5560,34644
|
|
20250103,130800,78856107830,5580,5580,5590,5580,4626
|
|
20250103,130700,78830291400,5580,5600,5600,5570,18845
|
|
20250103,130600,78725126420,5600,5610,5610,5590,4771
|
|
20250103,130500,78698425620,5600,5620,5620,5600,1213
|
|
20250103,130400,78691622860,5610,5600,5620,5590,6107
|
|
20250103,130300,78657377130,5600,5610,5610,5590,14240
|
|
20250103,130200,78577667180,5610,5620,5630,5610,8340
|
|
20250103,130100,78530842850,5610,5650,5650,5610,8228
|
|
20250103,130000,78484573750,5640,5640,5650,5630,8915
|
|
20250103,125900,78434304030,5640,5640,5650,5630,4845
|
|
20250103,125800,78406982180,5640,5640,5650,5630,3984
|
|
20250103,125700,78384539570,5650,5640,5660,5640,9194
|
|
20250103,125600,78332613190,5650,5640,5650,5630,8227
|
|
20250103,125500,78286220150,5630,5640,5640,5630,7546
|
|
20250103,125400,78243690670,5640,5620,5640,5610,18350
|
|
20250103,125300,78140418180,5630,5610,5630,5610,12987
|
|
20250103,125200,78067466540,5610,5600,5620,5590,16483
|
|
20250103,125100,77975067780,5600,5580,5610,5570,21341
|
|
20250103,125000,77855914650,5580,5590,5600,5580,17410
|
|
20250103,124900,77758651890,5590,5610,5610,5580,21887
|
|
20250103,124800,77636338240,5600,5590,5620,5580,14126
|
|
20250103,124700,77557192600,5590,5660,5660,5580,70432
|
|
20250103,124600,77162034880,5640,5660,5670,5640,20736
|
|
20250103,124500,77044743560,5660,5660,5660,5640,12623
|
|
20250103,124400,76973366650,5660,5650,5660,5620,10404
|
|
20250103,124300,76914662140,5650,5650,5650,5640,1255
|
|
20250103,124200,76907573510,5650,5650,5660,5640,6034
|
|
20250103,124100,76873477680,5650,5630,5660,5630,33042
|
|
20250103,124000,76686935080,5630,5640,5640,5630,6965
|
|
20250103,123900,76647696170,5640,5650,5650,5630,6767
|
|
20250103,123800,76609490700,5650,5630,5650,5630,11514
|
|
20250103,123700,76544537660,5640,5620,5640,5620,2557
|
|
20250103,123600,76530149200,5620,5620,5640,5620,11003
|
|
20250103,123500,76468220590,5620,5620,5650,5620,23690
|
|
20250103,123400,76334910280,5620,5660,5660,5620,16435
|
|
20250103,123300,76242249920,5660,5650,5660,5630,40375
|
|
20250103,123200,76014558880,5650,5670,5670,5650,3382
|
|
20250103,123100,75995434010,5660,5680,5680,5660,9784
|
|
20250103,123000,75939922810,5680,5660,5700,5650,15332
|
|
20250103,122900,75852848560,5660,5650,5660,5650,10735
|
|
20250103,122800,75792164930,5660,5660,5660,5640,20455
|
|
20250103,122700,75676580890,5670,5670,5670,5660,4902
|
|
20250103,122600,75648800340,5670,5680,5680,5670,14517
|
|
20250103,122500,75566374550,5680,5670,5680,5660,8297
|
|
20250103,122400,75519307860,5670,5660,5680,5660,6381
|
|
20250103,122300,75483129570,5660,5680,5680,5650,17156
|
|
20250103,122200,75385997680,5670,5670,5680,5640,36121
|
|
20250103,122100,75181660860,5670,5680,5700,5670,14421
|
|
20250103,122000,75099703280,5680,5720,5720,5680,10653
|
|
20250103,121900,75039011680,5710,5720,5720,5700,9975
|
|
20250103,121800,74982039980,5720,5710,5730,5710,8453
|
|
20250103,121700,74933708950,5720,5700,5730,5700,19215
|
|
20250103,121600,74823965380,5700,5720,5720,5690,7402
|
|
20250103,121500,74781737940,5720,5710,5720,5700,3631
|
|
20250103,121400,74761003540,5710,5730,5730,5700,4975
|
|
20250103,121300,74732547450,5730,5730,5740,5700,24919
|
|
20250103,121200,74589921270,5730,5690,5730,5680,20195
|
|
20250103,121100,74474586920,5690,5680,5700,5680,9096
|
|
20250103,121000,74422838580,5680,5710,5720,5680,15045
|
|
20250103,120900,74337116530,5710,5720,5730,5710,5972
|
|
20250103,120800,74302971280,5720,5710,5720,5690,23511
|
|
20250103,120700,74168872510,5700,5700,5710,5680,31877
|
|
20250103,120600,73987452260,5710,5720,5720,5700,3325
|
|
20250103,120500,73968463310,5720,5710,5720,5700,3583
|
|
20250103,120400,73948014960,5700,5700,5720,5700,6611
|
|
20250103,120300,73910303200,5710,5710,5720,5700,6622
|
|
20250103,120200,73872498960,5710,5700,5720,5700,11037
|
|
20250103,120100,73809456520,5700,5720,5730,5700,31058
|
|
20250103,120000,73632315760,5720,5730,5750,5710,27210
|
|
20250103,115900,73476450360,5730,5760,5760,5730,21158
|
|
20250103,115800,73354990400,5760,5740,5780,5730,23453
|
|
20250103,115700,73220046470,5740,5750,5760,5730,11620
|
|
20250103,115600,73153284080,5760,5770,5770,5750,11119
|
|
20250103,115500,73089265860,5770,5750,5780,5740,18130
|
|
20250103,115400,72984808060,5740,5760,5770,5730,29311
|
|
20250103,115300,72816522550,5770,5760,5770,5750,15923
|
|
20250103,115200,72724872040,5770,5770,5780,5750,17379
|
|
20250103,115100,72624696450,5770,5780,5790,5770,15502
|
|
20250103,115000,72535154880,5780,5750,5780,5730,20815
|
|
20250103,114900,72415430630,5750,5730,5780,5730,45935
|
|
20250103,114800,72150926370,5730,5760,5770,5730,29497
|
|
20250103,114700,71981325660,5760,5790,5790,5740,72143
|
|
20250103,114600,71565935150,5790,5800,5820,5780,36973
|
|
20250103,114500,71351243440,5800,5780,5800,5770,29347
|
|
20250103,114400,71181546690,5780,5790,5820,5780,47541
|
|
20250103,114300,70906023610,5790,5780,5830,5760,107710
|
|
20250103,114200,70280888420,5780,5800,5820,5760,116674
|
|
20250103,114100,69605279250,5800,5760,5810,5740,229284
|
|
20250103,114000,68278412630,5760,5690,5760,5680,98931
|
|
20250103,113900,67712339920,5680,5690,5690,5670,21100
|
|
20250103,113800,67592577410,5690,5680,5710,5670,29480
|
|
20250103,113700,67424750720,5670,5670,5710,5670,79519
|
|
20250103,113600,66972018360,5680,5650,5690,5640,10522
|
|
20250103,113500,66912411180,5650,5660,5670,5650,9543
|
|
20250103,113400,66858410680,5660,5670,5710,5650,46694
|
|
20250103,113300,66592780110,5670,5650,5690,5640,27236
|
|
20250103,113200,66438405880,5650,5670,5680,5650,20081
|
|
20250103,113100,66324648780,5680,5660,5680,5640,23732
|
|
20250103,113000,66190258050,5660,5620,5660,5610,24460
|
|
20250103,112900,66052210310,5620,5610,5630,5600,4771
|
|
20250103,112800,66025420350,5630,5610,5630,5600,12665
|
|
20250103,112700,65954302250,5610,5590,5630,5590,7692
|
|
20250103,112600,65911161090,5590,5600,5610,5570,25093
|
|
20250103,112500,65770856610,5610,5600,5630,5600,17066
|
|
20250103,112400,65675109030,5590,5600,5610,5590,12570
|
|
20250103,112300,65604767230,5600,5620,5620,5600,5829
|
|
20250103,112200,65572071930,5620,5620,5630,5610,2648
|
|
20250103,112100,65557190100,5620,5610,5630,5600,7814
|
|
20250103,112000,65513359540,5610,5600,5620,5600,2286
|
|
20250103,111900,65500540980,5600,5630,5640,5580,23346
|
|
20250103,111800,65369673200,5640,5640,5640,5630,4867
|
|
20250103,111700,65342262370,5640,5620,5650,5620,5778
|
|
20250103,111600,65309692810,5620,5630,5650,5620,10764
|
|
20250103,111500,65248990140,5620,5650,5650,5620,27185
|
|
20250103,111400,65095802370,5660,5660,5690,5650,54785
|
|
20250103,111300,64785257470,5650,5640,5660,5640,6202
|
|
20250103,111200,64750231510,5650,5620,5660,5610,13478
|
|
20250103,111100,64674326570,5620,5640,5650,5620,1679
|
|
20250103,111000,64664888620,5650,5610,5660,5600,16127
|
|
20250103,110900,64573915140,5610,5630,5630,5600,21672
|
|
20250103,110800,64452162810,5640,5660,5660,5630,43215
|
|
20250103,110700,64208163620,5660,5650,5680,5640,21130
|
|
20250103,110600,64088552450,5650,5650,5660,5620,23175
|
|
20250103,110500,63958002950,5660,5610,5660,5610,27097
|
|
20250103,110400,63805171130,5620,5640,5660,5610,25765
|
|
20250103,110300,63659984790,5650,5590,5650,5590,15534
|
|
20250103,110200,63572557910,5600,5640,5650,5590,75309
|
|
20250103,110100,63149139520,5650,5670,5690,5640,36461
|
|
20250103,110000,62942842090,5680,5680,5710,5660,82321
|
|
20250103,105900,62474597640,5690,5670,5690,5660,61480
|
|
20250103,105800,62125631280,5660,5680,5690,5660,73002
|
|
20250103,105700,61711158900,5680,5640,5680,5630,52682
|
|
20250103,105600,61413319280,5640,5630,5640,5610,68033
|
|
20250103,105500,61030343080,5630,5600,5650,5600,62411
|
|
20250103,105400,60678837580,5600,5610,5620,5590,26673
|
|
20250103,105300,60529398070,5600,5610,5630,5600,29995
|
|
20250103,105200,60360992110,5610,5590,5620,5580,40932
|
|
20250103,105100,60131588320,5590,5590,5610,5570,34916
|
|
20250103,105000,59936292690,5590,5550,5600,5550,18285
|
|
20250103,104900,59834141250,5560,5560,5570,5550,17115
|
|
20250103,104800,59739059610,5570,5580,5600,5560,31599
|
|
20250103,104700,59562683600,5590,5570,5600,5570,34577
|
|
20250103,104600,59369508960,5580,5570,5600,5560,46994
|
|
20250103,104500,59107119250,5570,5560,5570,5550,7921
|
|
20250103,104400,59063040460,5560,5560,5580,5550,26062
|
|
20250103,104300,58918015480,5560,5550,5560,5550,16781
|
|
20250103,104200,58824789450,5550,5500,5550,5490,30010
|
|
20250103,104100,58659281480,5500,5520,5530,5500,23488
|
|
20250103,104000,58529901390,5510,5550,5550,5500,57782
|
|
20250103,103900,58211210220,5550,5520,5580,5520,37006
|
|
20250103,103800,58005715250,5520,5540,5540,5510,19077
|
|
20250103,103700,57900323530,5540,5550,5560,5530,18467
|
|
20250103,103600,57797945350,5550,5540,5560,5530,19311
|
|
20250103,103500,57690889540,5540,5570,5580,5530,30378
|
|
20250103,103400,57522077880,5570,5560,5570,5550,23221
|
|
20250103,103300,57392918660,5550,5530,5560,5510,22122
|
|
20250103,103200,57270561160,5540,5550,5560,5530,21728
|
|
20250103,103100,57150240980,5560,5510,5570,5500,86122
|
|
20250103,103000,56672786410,5510,5560,5560,5500,98921
|
|
20250103,102900,56126474170,5570,5560,5570,5540,19358
|
|
20250103,102800,56018935210,5560,5570,5580,5540,29819
|
|
20250103,102700,55853168770,5570,5570,5590,5540,69165
|
|
20250103,102600,55468657510,5570,5540,5590,5530,164825
|
|
20250103,102500,54553150400,5530,5600,5630,5530,152670
|
|
20250103,102400,53701912130,5610,5670,5680,5540,300519
|
|
20250103,102300,52018517710,5670,5650,5680,5640,37996
|
|
20250103,102200,51803547800,5640,5660,5690,5640,69283
|
|
20250103,102100,51411207430,5650,5680,5680,5650,42004
|
|
20250103,102000,51173357140,5680,5710,5740,5670,55591
|
|
20250103,101900,50856167990,5710,5710,5720,5680,29565
|
|
20250103,101800,50687588170,5710,5710,5710,5660,56110
|
|
20250103,101700,50368635700,5710,5700,5730,5680,65954
|
|
20250103,101600,49992832290,5700,5660,5710,5650,79815
|
|
20250103,101500,49539218360,5650,5690,5700,5650,125283
|
|
20250103,101400,48829057450,5700,5720,5730,5680,73384
|
|
20250103,101300,48410426140,5710,5740,5760,5710,32556
|
|
20250103,101200,48223545830,5750,5750,5770,5740,27963
|
|
20250103,101100,48062675770,5750,5780,5780,5690,119008
|
|
20250103,101000,47381750870,5780,5750,5830,5740,74043
|
|
20250103,100900,46953303890,5750,5760,5770,5740,22216
|
|
20250103,100800,46825516320,5760,5790,5790,5750,45034
|
|
20250103,100700,46565987760,5780,5850,5860,5770,42673
|
|
20250103,100600,46318198210,5850,5830,5870,5820,92426
|
|
20250103,100500,45777380040,5830,5770,5840,5770,79872
|
|
20250103,100400,45313074000,5770,5760,5800,5740,78387
|
|
20250103,100300,44860729100,5760,5790,5790,5720,162142
|
|
20250103,100200,43928689240,5780,5850,5850,5780,99441
|
|
20250103,100100,43351305610,5850,5850,5870,5820,100618
|
|
20250103,100000,42763273400,5850,5810,5860,5800,78582
|
|
20250103,095900,42305210030,5810,5860,5870,5810,150610
|
|
20250103,095800,41426532910,5860,5930,5960,5860,224551
|
|
20250103,095700,40098897370,5930,5930,5930,5930,0
|
|
20250103,095600,40098897370,5930,5910,5930,5890,96368
|
|
20250103,095500,39528273520,5900,5880,5920,5870,142295
|
|
20250103,095400,38688336940,5880,5860,5910,5860,114512
|
|
20250103,095300,38014423590,5860,5870,5880,5830,72828
|
|
20250103,095200,37588218910,5870,5870,5880,5830,86675
|
|
20250103,095100,37080893190,5880,5830,5890,5820,116071
|
|
20250103,095000,36402666810,5830,5860,5930,5830,357457
|
|
20250103,094900,34297135910,5860,5810,5880,5760,218598
|
|
20250103,094800,33022227830,5820,5820,5840,5780,167695
|
|
20250103,094700,32048288150,5810,5730,5870,5730,446623
|
|
20250103,094600,29454499850,5730,5680,5750,5680,198144
|
|
20250103,094500,28320389330,5680,5740,5760,5660,230771
|
|
20250103,094400,27005595210,5740,5720,5750,5680,154234
|
|
20250103,094300,26124197500,5720,5740,5790,5700,223495
|
|
20250103,094200,24843611700,5740,5750,5820,5720,322267
|
|
20250103,094100,22984060040,5740,5720,5790,5680,464154
|
|
20250103,094000,20321317070,5710,5590,5740,5580,685777
|
|
20250103,093900,16427714030,5590,5570,5630,5490,465522
|
|
20250103,093800,13843649430,5570,5400,5600,5400,465616
|
|
20250103,093700,11288921500,5420,5420,5420,5420,0
|
|
20250103,093600,11288921500,5420,5410,5420,5400,49280
|
|
20250103,093500,11021887340,5410,5350,5420,5330,181838
|
|
20250103,093400,10042794640,5360,5270,5370,5260,68879
|
|
20250103,093300,9675795400,5270,5310,5340,5270,26392
|
|
20250103,093200,9535690190,5290,5320,5330,5280,43202
|
|
20250103,093100,9306808180,5320,5360,5370,5300,53805
|
|
20250103,093000,9019782200,5360,5380,5380,5320,72945
|
|
20250103,092900,8629385720,5360,5330,5390,5300,114971
|
|
20250103,092800,8015912610,5320,5370,5380,5300,169922
|
|
20250103,092700,7108861100,5370,5290,5390,5280,266608
|
|
20250103,092600,5684760370,5280,5200,5300,5200,121377
|
|
20250103,092500,5047337570,5210,5150,5210,5140,44744
|
|
20250103,092400,4815886150,5140,5120,5190,5120,28401
|
|
20250103,092300,4669418160,5120,5120,5130,5090,25528
|
|
20250103,092200,4538886420,5120,5130,5140,5100,17201
|
|
20250103,092100,4450882440,5110,5150,5170,5110,26395
|
|
20250103,092000,4315143000,5160,5180,5220,5150,67849
|
|
20250103,091900,3962965900,5190,5190,5220,5160,105919
|
|
20250103,091800,3412974110,5190,5100,5200,5090,82234
|
|
20250103,091700,2988489030,5100,5050,5130,5050,32842
|
|
20250103,091600,2821193560,5050,5080,5080,5050,24842
|
|
20250103,091500,2695605880,5070,5120,5130,5070,95649
|
|
20250103,091400,2207973260,5120,5020,5150,5000,109784
|
|
20250103,091300,1650120860,5020,4930,5030,4930,62553
|
|
20250103,091200,1338763250,4940,4925,4945,4915,15373
|
|
20250103,091100,1262883090,4925,4940,4940,4915,14072
|
|
20250103,091000,1193600065,4935,4935,4940,4925,9989
|
|
20250103,090900,1144338925,4935,4915,4940,4915,13728
|
|
20250103,090800,1076625350,4915,4930,4930,4915,5914
|
|
20250103,090700,1047515845,4920,4920,4960,4915,26938
|
|
20250103,090600,914431195,4910,4880,4925,4870,18464
|
|
20250103,090500,824176415,4880,4885,4910,4880,8321
|
|
20250103,090400,783465420,4885,4890,4895,4875,15041
|
|
20250103,090300,710037290,4890,4905,4915,4885,18677
|
|
20250103,090200,618453720,4915,4890,4920,4880,12125
|
|
20250103,090100,558984015,4890,4910,4920,4885,36910
|
|
20250103,090000,378214785,4900,4935,4935,4890,70774
|