627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192400,17443774400,5200,5200,5200,5200,90026
|
|
20250106,192300,17443774400,5200,5200,5200,5200,0
|
|
20250106,192200,17443774400,5200,5200,5200,5200,0
|
|
20250106,192100,17443774400,5200,5200,5200,5200,0
|
|
20250106,192000,17443774400,5200,5200,5200,5200,0
|
|
20250106,191900,17443774400,5200,5200,5200,5200,0
|
|
20250106,191800,17443774400,5200,5200,5200,5200,0
|
|
20250106,191700,17443774400,5200,5200,5200,5200,0
|
|
20250106,191600,17443774400,5200,5200,5200,5200,0
|
|
20250106,191500,17443774400,5200,5200,5200,5200,0
|
|
20250106,191400,17443774400,5200,5200,5200,5200,0
|
|
20250106,191300,17443774400,5200,5200,5200,5200,0
|
|
20250106,191200,17443774400,5200,5200,5200,5200,0
|
|
20250106,191100,17443774400,5200,5200,5200,5200,0
|
|
20250106,191000,17443774400,5200,5200,5200,5200,0
|
|
20250106,190900,17443774400,5200,5200,5200,5200,0
|
|
20250106,190800,17443774400,5200,5200,5200,5200,0
|
|
20250106,190700,17443774400,5200,5200,5200,5200,0
|
|
20250106,190600,17443774400,5200,5200,5200,5200,0
|
|
20250106,190500,17443774400,5200,5200,5200,5200,0
|
|
20250106,190400,17443774400,5200,5200,5200,5200,0
|
|
20250106,190300,17443774400,5200,5200,5200,5200,0
|
|
20250106,190200,17443774400,5200,5200,5200,5200,0
|
|
20250106,190100,17443774400,5200,5200,5200,5200,0
|
|
20250106,190000,17443774400,5200,5200,5200,5200,0
|
|
20250106,185900,17443774400,5200,5200,5200,5200,0
|
|
20250106,185800,17443774400,5200,5200,5200,5200,0
|
|
20250106,185700,17443774400,5200,5200,5200,5200,0
|
|
20250106,185600,17443774400,5200,5200,5200,5200,0
|
|
20250106,185500,17443774400,5200,5200,5200,5200,0
|
|
20250106,185400,17443774400,5200,5200,5200,5200,90026
|
|
20250106,185300,17443774400,5200,5200,5200,5200,0
|
|
20250106,185200,17443774400,5200,5200,5200,5200,0
|
|
20250106,185100,17443774400,5200,5200,5200,5200,0
|
|
20250106,185000,17443774400,5200,5200,5200,5200,0
|
|
20250106,184900,17443774400,5200,5200,5200,5200,0
|
|
20250106,184800,17443774400,5200,5200,5200,5200,0
|
|
20250106,184700,17443774400,5200,5200,5200,5200,0
|
|
20250106,184600,17443774400,5200,5200,5200,5200,0
|
|
20250106,184500,17443774400,5200,5200,5200,5200,0
|
|
20250106,184400,17443774400,5200,5200,5200,5200,0
|
|
20250106,184300,17443774400,5200,5200,5200,5200,0
|
|
20250106,184200,17443774400,5200,5200,5200,5200,0
|
|
20250106,184100,17443774400,5200,5200,5200,5200,0
|
|
20250106,184000,17443774400,5200,5200,5200,5200,0
|
|
20250106,183900,17443774400,5200,5200,5200,5200,0
|
|
20250106,183800,17443774400,5200,5200,5200,5200,0
|
|
20250106,183700,17443774400,5200,5200,5200,5200,0
|
|
20250106,183600,17443774400,5200,5200,5200,5200,0
|
|
20250106,183500,17443774400,5200,5200,5200,5200,0
|
|
20250106,183400,17443774400,5200,5200,5200,5200,0
|
|
20250106,183300,17443774400,5200,5200,5200,5200,0
|
|
20250106,183200,17443774400,5200,5200,5200,5200,0
|
|
20250106,183100,17443774400,5200,5200,5200,5200,0
|
|
20250106,183000,17443774400,5200,5200,5200,5200,0
|
|
20250106,182900,17443774400,5200,5200,5200,5200,0
|
|
20250106,182800,17443774400,5200,5200,5200,5200,0
|
|
20250106,182700,17443774400,5200,5200,5200,5200,0
|
|
20250106,182600,17443774400,5200,5200,5200,5200,0
|
|
20250106,182500,17443774400,5200,5200,5200,5200,0
|
|
20250106,182400,17443774400,5200,5200,5200,5200,90026
|
|
20250106,182300,17443774400,5200,5200,5200,5200,0
|
|
20250106,182200,17443774400,5200,5200,5200,5200,0
|
|
20250106,182100,17443774400,5200,5200,5200,5200,0
|
|
20250106,182000,17443774400,5200,5200,5200,5200,0
|
|
20250106,181900,17443774400,5200,5200,5200,5200,0
|
|
20250106,181800,17443774400,5200,5200,5200,5200,0
|
|
20250106,181700,17443774400,5200,5200,5200,5200,0
|
|
20250106,181600,17443774400,5200,5200,5200,5200,0
|
|
20250106,181500,17443774400,5200,5200,5200,5200,0
|
|
20250106,181400,17443774400,5200,5200,5200,5200,0
|
|
20250106,181300,17443774400,5200,5200,5200,5200,0
|
|
20250106,181200,17443774400,5200,5200,5200,5200,0
|
|
20250106,181100,17443774400,5200,5200,5200,5200,0
|
|
20250106,181000,17443774400,5200,5200,5200,5200,0
|
|
20250106,180900,17443774400,5200,5200,5200,5200,0
|
|
20250106,180800,17443774400,5200,5200,5200,5200,0
|
|
20250106,180700,17443774400,5200,5200,5200,5200,0
|
|
20250106,180600,17443774400,5200,5200,5200,5200,0
|
|
20250106,180500,17443774400,5200,5200,5200,5200,0
|
|
20250106,180400,17443774400,5200,5200,5200,5200,0
|
|
20250106,180300,17443774400,5200,5200,5200,5200,0
|
|
20250106,180200,17443774400,5200,5200,5200,5200,0
|
|
20250106,180100,17443774400,5200,5200,5200,5200,0
|
|
20250106,180000,17443774400,5200,5200,5200,5200,0
|
|
20250106,175900,17443774400,5200,5200,5200,5200,0
|
|
20250106,175800,17443774400,5200,5200,5200,5200,0
|
|
20250106,175700,17443774400,5200,5200,5200,5200,0
|
|
20250106,175600,17443774400,5200,5200,5200,5200,0
|
|
20250106,175500,17443774400,5200,5200,5200,5200,0
|
|
20250106,175400,17443774400,5200,5200,5200,5200,90026
|
|
20250106,175300,17443774400,5200,5200,5200,5200,0
|
|
20250106,175200,17443774400,5200,5200,5200,5200,0
|
|
20250106,175100,17443774400,5200,5200,5200,5200,0
|
|
20250106,175000,17443774400,5200,5200,5200,5200,0
|
|
20250106,174900,17443774400,5200,5200,5200,5200,0
|
|
20250106,174800,17443774400,5200,5200,5200,5200,0
|
|
20250106,174700,17443774400,5200,5200,5200,5200,0
|
|
20250106,174600,17443774400,5200,5200,5200,5200,0
|
|
20250106,174500,17443774400,5200,5200,5200,5200,0
|
|
20250106,174400,17443774400,5200,5200,5200,5200,0
|
|
20250106,174300,17443774400,5200,5200,5200,5200,0
|
|
20250106,174200,17443774400,5200,5200,5200,5200,0
|
|
20250106,174100,17443774400,5200,5200,5200,5200,0
|
|
20250106,174000,17443774400,5200,5200,5200,5200,0
|
|
20250106,173900,17443774400,5200,5200,5200,5200,0
|
|
20250106,173800,17443774400,5200,5200,5200,5200,0
|
|
20250106,173700,17443774400,5200,5200,5200,5200,0
|
|
20250106,173600,17443774400,5200,5200,5200,5200,0
|
|
20250106,173500,17443774400,5200,5200,5200,5200,0
|
|
20250106,173400,17443774400,5200,5200,5200,5200,0
|
|
20250106,173300,17443774400,5200,5200,5200,5200,0
|
|
20250106,173200,17443774400,5200,5200,5200,5200,0
|
|
20250106,173100,17443774400,5200,5200,5200,5200,0
|
|
20250106,173000,17443774400,5200,5200,5200,5200,0
|
|
20250106,172900,17443774400,5200,5200,5200,5200,0
|
|
20250106,172800,17443774400,5200,5200,5200,5200,0
|
|
20250106,172700,17443774400,5200,5200,5200,5200,0
|
|
20250106,172600,17443774400,5200,5200,5200,5200,0
|
|
20250106,172500,17443774400,5200,5200,5200,5200,0
|
|
20250106,172400,17443774400,5200,5200,5200,5200,90026
|
|
20250106,172300,17443774400,5200,5200,5200,5200,0
|
|
20250106,172200,17443774400,5200,5200,5200,5200,0
|
|
20250106,172100,17443774400,5200,5200,5200,5200,0
|
|
20250106,172000,17443774400,5200,5200,5200,5200,0
|
|
20250106,171900,17443774400,5200,5200,5200,5200,0
|
|
20250106,171800,17443774400,5200,5200,5200,5200,0
|
|
20250106,171700,17443774400,5200,5200,5200,5200,0
|
|
20250106,171600,17443774400,5200,5200,5200,5200,0
|
|
20250106,171500,17443774400,5200,5200,5200,5200,0
|
|
20250106,171400,17443774400,5200,5200,5200,5200,0
|
|
20250106,171300,17443774400,5200,5200,5200,5200,0
|
|
20250106,171200,17443774400,5200,5200,5200,5200,0
|
|
20250106,171100,17443774400,5200,5200,5200,5200,0
|
|
20250106,171000,17443774400,5200,5200,5200,5200,0
|
|
20250106,170900,17443774400,5200,5200,5200,5200,0
|
|
20250106,170800,17443774400,5200,5200,5200,5200,0
|
|
20250106,170700,17443774400,5200,5200,5200,5200,0
|
|
20250106,170600,17443774400,5200,5200,5200,5200,0
|
|
20250106,170500,17443774400,5200,5200,5200,5200,0
|
|
20250106,170400,17443774400,5200,5200,5200,5200,0
|
|
20250106,170300,17443774400,5200,5200,5200,5200,0
|
|
20250106,170200,17443774400,5200,5200,5200,5200,0
|
|
20250106,170100,17443774400,5200,5200,5200,5200,0
|
|
20250106,170000,17443774400,5200,5200,5200,5200,0
|
|
20250106,165900,17443774400,5200,5200,5200,5200,0
|
|
20250106,165800,17443774400,5200,5200,5200,5200,0
|
|
20250106,165700,17443774400,5200,5200,5200,5200,0
|
|
20250106,165600,17443774400,5200,5200,5200,5200,0
|
|
20250106,165500,17443774400,5200,5200,5200,5200,0
|
|
20250106,165400,17443774400,5200,5200,5200,5200,90026
|
|
20250106,165300,17443774400,5200,5200,5200,5200,0
|
|
20250106,165200,17443774400,5200,5200,5200,5200,0
|
|
20250106,165100,17443774400,5200,5200,5200,5200,0
|
|
20250106,165000,17443774400,5200,5200,5200,5200,0
|
|
20250106,164900,17443774400,5200,5200,5200,5200,0
|
|
20250106,164800,17443774400,5200,5200,5200,5200,0
|
|
20250106,164700,17443774400,5200,5200,5200,5200,0
|
|
20250106,164600,17443774400,5200,5200,5200,5200,0
|
|
20250106,164500,17443774400,5200,5200,5200,5200,0
|
|
20250106,164400,17443774400,5200,5200,5200,5200,0
|
|
20250106,164300,17443774400,5200,5200,5200,5200,0
|
|
20250106,164200,17443774400,5200,5200,5200,5200,0
|
|
20250106,164100,17443774400,5200,5200,5200,5200,0
|
|
20250106,164000,17443774400,5200,5200,5200,5200,0
|
|
20250106,163900,17443774400,5200,5200,5200,5200,0
|
|
20250106,163800,17443774400,5200,5200,5200,5200,0
|
|
20250106,163700,17443774400,5200,5200,5200,5200,0
|
|
20250106,163600,17443774400,5200,5200,5200,5200,0
|
|
20250106,163500,17443774400,5200,5200,5200,5200,0
|
|
20250106,163400,17443774400,5200,5200,5200,5200,0
|
|
20250106,163300,17443774400,5200,5200,5200,5200,0
|
|
20250106,163200,17443774400,5200,5200,5200,5200,0
|
|
20250106,163100,17443774400,5200,5200,5200,5200,0
|
|
20250106,163000,17443774400,5200,5200,5200,5200,0
|
|
20250106,162900,17443774400,5200,5200,5200,5200,0
|
|
20250106,162800,17443774400,5200,5200,5200,5200,0
|
|
20250106,162700,17443774400,5200,5200,5200,5200,0
|
|
20250106,162600,17443774400,5200,5200,5200,5200,0
|
|
20250106,162500,17443774400,5200,5200,5200,5200,0
|
|
20250106,162400,17443774400,5200,5200,5200,5200,90026
|
|
20250106,162300,17443774400,5200,5200,5200,5200,0
|
|
20250106,162200,17443774400,5200,5200,5200,5200,0
|
|
20250106,162100,17443774400,5200,5200,5200,5200,0
|
|
20250106,162000,17443774400,5200,5200,5200,5200,0
|
|
20250106,161900,17443774400,5200,5200,5200,5200,0
|
|
20250106,161800,17443774400,5200,5200,5200,5200,0
|
|
20250106,161700,17443774400,5200,5200,5200,5200,0
|
|
20250106,161600,17443774400,5200,5200,5200,5200,0
|
|
20250106,161500,17443774400,5200,5200,5200,5200,0
|
|
20250106,161400,17443774400,5200,5200,5200,5200,0
|
|
20250106,161300,17443774400,5200,5200,5200,5200,0
|
|
20250106,161200,17443774400,5200,5200,5200,5200,0
|
|
20250106,161100,17443774400,5200,5200,5200,5200,0
|
|
20250106,161000,17443774400,5200,5200,5200,5200,0
|
|
20250106,160900,17443774400,5200,5200,5200,5200,0
|
|
20250106,160800,17443774400,5200,5200,5200,5200,0
|
|
20250106,160700,17443774400,5200,5200,5200,5200,0
|
|
20250106,160600,17443774400,5200,5200,5200,5200,0
|
|
20250106,160500,17443774400,5200,5200,5200,5200,0
|
|
20250106,160400,17443774400,5200,5200,5200,5200,0
|
|
20250106,160300,17443774400,5200,5200,5200,5200,0
|
|
20250106,160200,17443774400,5200,5200,5200,5200,0
|
|
20250106,160100,17443774400,5200,5200,5200,5200,0
|
|
20250106,160000,17443774400,5200,5200,5200,5200,0
|
|
20250106,155900,17443774400,5200,5200,5200,5200,0
|
|
20250106,155800,17443774400,5200,5200,5200,5200,0
|
|
20250106,155700,17443774400,5200,5200,5200,5200,0
|
|
20250106,155600,17443774400,5200,5200,5200,5200,0
|
|
20250106,155500,17443774400,5200,5200,5200,5200,0
|
|
20250106,155400,17443774400,5200,5200,5200,5200,90026
|
|
20250106,155300,17443774400,5200,5200,5200,5200,0
|
|
20250106,155200,17443774400,5200,5200,5200,5200,0
|
|
20250106,155100,17443774400,5200,5200,5200,5200,0
|
|
20250106,155000,17443774400,5200,5200,5200,5200,0
|
|
20250106,154900,17443774400,5200,5200,5200,5200,0
|
|
20250106,154800,17443774400,5200,5200,5200,5200,0
|
|
20250106,154700,17443774400,5200,5200,5200,5200,0
|
|
20250106,154600,17443774400,5200,5200,5200,5200,0
|
|
20250106,154500,17443774400,5200,5200,5200,5200,0
|
|
20250106,154400,17443774400,5200,5200,5200,5200,0
|
|
20250106,154300,17443774400,5200,5200,5200,5200,0
|
|
20250106,154200,17443774400,5200,5200,5200,5200,0
|
|
20250106,154100,17443774400,5200,5200,5200,5200,0
|
|
20250106,154000,17443774400,5200,5200,5200,5200,0
|
|
20250106,153900,17443774400,5200,5200,5200,5200,0
|
|
20250106,153800,17443774400,5200,5200,5200,5200,0
|
|
20250106,153700,17443774400,5200,5200,5200,5200,0
|
|
20250106,153600,17443774400,5200,5200,5200,5200,0
|
|
20250106,153500,17443774400,5200,5200,5200,5200,0
|
|
20250106,153400,17443774400,5200,5200,5200,5200,0
|
|
20250106,153300,17443774400,5200,5200,5200,5200,0
|
|
20250106,153200,17443774400,5200,5200,5200,5200,0
|
|
20250106,153100,17443774400,5200,5200,5200,5200,0
|
|
20250106,153000,17443774400,5200,5200,5200,5200,90026
|
|
20250106,152900,16975639200,5220,5220,5220,5220,0
|
|
20250106,152800,16975639200,5220,5220,5220,5220,0
|
|
20250106,152700,16975639200,5220,5220,5220,5220,0
|
|
20250106,152600,16975639200,5220,5220,5220,5220,0
|
|
20250106,152500,16975639200,5220,5220,5220,5220,0
|
|
20250106,152400,16975639200,5220,5220,5220,5220,0
|
|
20250106,152300,16975639200,5220,5220,5220,5220,0
|
|
20250106,152200,16975639200,5220,5220,5220,5220,0
|
|
20250106,152100,16975639200,5220,5220,5220,5220,0
|
|
20250106,152000,16975639200,5220,5220,5220,5220,0
|
|
20250106,151900,16975639200,5220,5230,5250,5220,14702
|
|
20250106,151800,16898568900,5230,5230,5240,5230,2294
|
|
20250106,151700,16886569060,5230,5220,5240,5220,9001
|
|
20250106,151600,16839540160,5220,5230,5240,5220,5564
|
|
20250106,151500,16810436990,5240,5230,5240,5220,9956
|
|
20250106,151400,16758323820,5230,5240,5240,5220,2804
|
|
20250106,151300,16743656530,5230,5230,5240,5220,4080
|
|
20250106,151200,16722325430,5230,5230,5230,5220,4985
|
|
20250106,151100,16696262630,5240,5240,5240,5220,8411
|
|
20250106,151000,16652264850,5240,5240,5240,5220,9493
|
|
20250106,150900,16602624780,5240,5230,5240,5220,3850
|
|
20250106,150800,16582478790,5230,5230,5230,5220,2704
|
|
20250106,150700,16568342930,5230,5230,5230,5220,1664
|
|
20250106,150600,16559650530,5220,5240,5250,5220,6217
|
|
20250106,150500,16527102020,5260,5240,5260,5230,15481
|
|
20250106,150400,16445838980,5240,5230,5240,5230,10301
|
|
20250106,150300,16391945320,5240,5230,5250,5220,7271
|
|
20250106,150200,16353820550,5230,5230,5230,5220,2462
|
|
20250106,150100,16340945240,5230,5210,5230,5210,8848
|
|
20250106,150000,16294753910,5210,5210,5220,5200,5545
|
|
20250106,145900,16265843260,5210,5200,5210,5200,5608
|
|
20250106,145800,16236646850,5200,5190,5200,5180,5426
|
|
20250106,145700,16208459550,5190,5210,5220,5190,7230
|
|
20250106,145600,16170895560,5220,5210,5220,5200,5365
|
|
20250106,145500,16142953790,5210,5210,5220,5190,12884
|
|
20250106,145400,16075935550,5200,5220,5220,5200,9938
|
|
20250106,145300,16024176750,5220,5230,5240,5220,19302
|
|
20250106,145200,15923227930,5220,5210,5230,5200,10396
|
|
20250106,145100,15869042220,5210,5200,5260,5200,53890
|
|
20250106,145000,15587197770,5210,5220,5220,5200,4024
|
|
20250106,144900,15566242050,5220,5200,5220,5200,5003
|
|
20250106,144800,15540174430,5200,5210,5210,5200,4928
|
|
20250106,144700,15514548370,5200,5210,5210,5190,9498
|
|
20250106,144600,15465208380,5210,5200,5210,5190,8902
|
|
20250106,144500,15418910620,5190,5170,5210,5170,7062
|
|
20250106,144400,15382254180,5180,5210,5210,5180,12253
|
|
20250106,144300,15318572630,5210,5190,5210,5190,7203
|
|
20250106,144200,15281096990,5190,5220,5220,5190,17350
|
|
20250106,144100,15190764540,5210,5170,5240,5160,39944
|
|
20250106,144000,14982852500,5170,5160,5170,5150,16125
|
|
20250106,143900,14899715320,5150,5150,5150,5140,12699
|
|
20250106,143800,14834328330,5150,5130,5150,5120,31287
|
|
20250106,143700,14673763630,5130,5130,5130,5120,1820
|
|
20250106,143600,14664430530,5120,5120,5120,5110,3346
|
|
20250106,143500,14647299020,5120,5120,5120,5110,3796
|
|
20250106,143400,14627882640,5120,5130,5130,5110,7775
|
|
20250106,143300,14588061870,5130,5120,5130,5120,11371
|
|
20250106,143200,14529812950,5120,5110,5120,5110,1622
|
|
20250106,143100,14521509760,5110,5120,5120,5110,2715
|
|
20250106,143000,14507615150,5120,5110,5120,5100,12777
|
|
20250106,142900,14442294200,5110,5100,5110,5100,3822
|
|
20250106,142800,14422800080,5100,5080,5100,5080,12418
|
|
20250106,142700,14359653730,5070,5080,5090,5070,8938
|
|
20250106,142600,14314242300,5080,5100,5110,5080,14864
|
|
20250106,142500,14238532640,5110,5100,5110,5090,12824
|
|
20250106,142400,14173106140,5100,5090,5100,5090,8367
|
|
20250106,142300,14130445810,5090,5110,5120,5080,47327
|
|
20250106,142200,13889104270,5110,5110,5120,5110,2811
|
|
20250106,142100,13874736170,5120,5120,5130,5100,26821
|
|
20250106,142000,13737632960,5130,5140,5140,5120,21131
|
|
20250106,141900,13629310090,5150,5130,5150,5120,6478
|
|
20250106,141800,13596084790,5130,5130,5150,5130,4946
|
|
20250106,141700,13570677500,5130,5150,5150,5120,23478
|
|
20250106,141600,13450269420,5140,5140,5150,5140,10101
|
|
20250106,141500,13398279460,5150,5140,5160,5140,14266
|
|
20250106,141400,13324892710,5140,5170,5180,5140,33434
|
|
20250106,141300,13152490670,5170,5180,5180,5160,13538
|
|
20250106,141200,13082522450,5180,5180,5190,5170,7202
|
|
20250106,141100,13045198360,5190,5190,5190,5180,1942
|
|
20250106,141000,13035122380,5190,5190,5190,5180,1672
|
|
20250106,140900,13026445000,5190,5190,5190,5180,3430
|
|
20250106,140800,13008643320,5190,5180,5190,5170,5965
|
|
20250106,140700,12977786300,5180,5190,5190,5170,8529
|
|
20250106,140600,12933605890,5190,5180,5190,5180,2257
|
|
20250106,140500,12921901440,5180,5200,5200,5180,4762
|
|
20250106,140400,12897186650,5200,5200,5200,5200,298
|
|
20250106,140300,12895637050,5200,5210,5210,5200,5226
|
|
20250106,140200,12868460480,5210,5200,5210,5190,4890
|
|
20250106,140100,12843020930,5200,5190,5200,5190,6269
|
|
20250106,140000,12810429720,5200,5210,5210,5190,1756
|
|
20250106,135900,12801304760,5200,5190,5200,5190,2325
|
|
20250106,135800,12789216900,5190,5190,5200,5190,2223
|
|
20250106,135700,12777657440,5200,5220,5220,5200,12566
|
|
20250106,135600,12712161760,5230,5230,5230,5220,925
|
|
20250106,135500,12707332150,5230,5220,5230,5210,2628
|
|
20250106,135400,12693614310,5220,5210,5220,5200,2813
|
|
20250106,135300,12678956660,5200,5210,5210,5200,4219
|
|
20250106,135200,12656987390,5200,5210,5210,5200,5522
|
|
20250106,135100,12628232980,5210,5230,5230,5210,5636
|
|
20250106,135000,12598786150,5230,5250,5250,5230,2702
|
|
20250106,134900,12584630760,5240,5250,5250,5240,1105
|
|
20250106,134800,12578831130,5250,5240,5250,5230,4374
|
|
20250106,134700,12555921100,5230,5230,5250,5230,2927
|
|
20250106,134600,12540591210,5240,5240,5250,5240,7858
|
|
20250106,134500,12499362170,5240,5240,5250,5240,4322
|
|
20250106,134400,12476700170,5240,5250,5250,5240,10235
|
|
20250106,134300,12423049070,5250,5240,5250,5240,3239
|
|
20250106,134200,12406070810,5240,5210,5240,5210,10050
|
|
20250106,134100,12353543620,5210,5190,5210,5190,6727
|
|
20250106,134000,12318558090,5190,5170,5190,5170,11101
|
|
20250106,133900,12261013400,5180,5190,5190,5170,30346
|
|
20250106,133800,12103893680,5180,5200,5200,5180,4023
|
|
20250106,133700,12083017960,5190,5190,5190,5190,3500
|
|
20250106,133600,12064852960,5190,5190,5200,5190,2365
|
|
20250106,133500,12052578560,5190,5190,5200,5180,5656
|
|
20250106,133400,12023237250,5200,5190,5200,5190,3230
|
|
20250106,133300,12006473260,5200,5200,5210,5190,40840
|
|
20250106,133200,11794210630,5210,5210,5210,5200,2756
|
|
20250106,133100,11779875330,5210,5210,5220,5200,3069
|
|
20250106,133000,11763889760,5210,5200,5210,5200,2424
|
|
20250106,132900,11751280930,5210,5210,5220,5200,5866
|
|
20250106,132800,11720740830,5210,5220,5220,5210,11607
|
|
20250106,132700,11660262320,5220,5220,5220,5210,456
|
|
20250106,132600,11657882090,5210,5220,5220,5210,1417
|
|
20250106,132500,11650493320,5220,5220,5220,5210,784
|
|
20250106,132400,11646407230,5220,5220,5220,5220,2289
|
|
20250106,132300,11634458650,5220,5230,5230,5210,9768
|
|
20250106,132200,11583518280,5220,5250,5250,5220,14805
|
|
20250106,132100,11505952300,5260,5260,5260,5250,2148
|
|
20250106,132000,11494653900,5260,5250,5260,5250,1391
|
|
20250106,131900,11487338240,5250,5260,5260,5250,1331
|
|
20250106,131800,11480347460,5260,5250,5260,5250,1758
|
|
20250106,131700,11471111030,5240,5250,5250,5240,1704
|
|
20250106,131600,11462176170,5250,5250,5250,5250,1377
|
|
20250106,131500,11454946920,5250,5240,5250,5240,1009
|
|
20250106,131400,11449655830,5240,5250,5250,5240,596
|
|
20250106,131300,11446531770,5250,5240,5250,5240,108
|
|
20250106,131200,11445964790,5250,5240,5250,5240,44
|
|
20250106,131100,11445733820,5240,5240,5240,5240,466
|
|
20250106,131000,11443291980,5240,5240,5250,5240,130
|
|
20250106,130900,11442610740,5250,5250,5250,5240,2446
|
|
20250106,130800,11429769390,5250,5250,5260,5250,2341
|
|
20250106,130700,11417476770,5250,5250,5250,5240,2454
|
|
20250106,130600,11404595890,5250,5250,5250,5240,2347
|
|
20250106,130500,11392274520,5250,5260,5260,5250,4819
|
|
20250106,130400,11366949450,5260,5250,5270,5250,7930
|
|
20250106,130300,11325238850,5250,5260,5260,5250,3757
|
|
20250106,130200,11305504610,5260,5260,5270,5250,8565
|
|
20250106,130100,11260444020,5260,5250,5260,5250,2793
|
|
20250106,130000,11245780090,5250,5240,5250,5240,2596
|
|
20250106,125900,11232157970,5250,5250,5250,5240,1815
|
|
20250106,125800,11222629240,5250,5250,5250,5240,4139
|
|
20250106,125700,11200925670,5250,5250,5260,5240,8530
|
|
20250106,125600,11156144660,5240,5220,5240,5220,15204
|
|
20250106,125500,11076668950,5220,5230,5230,5210,28380
|
|
20250106,125400,10928483430,5230,5230,5240,5230,2107
|
|
20250106,125300,10917463060,5240,5230,5240,5230,1387
|
|
20250106,125200,10910195200,5240,5240,5250,5230,5163
|
|
20250106,125100,10883132050,5240,5240,5250,5240,3118
|
|
20250106,125000,10866793680,5240,5240,5250,5240,4012
|
|
20250106,124900,10845770490,5250,5240,5250,5240,2206
|
|
20250106,124800,10834193340,5250,5240,5250,5240,5993
|
|
20250106,124700,10802760420,5250,5250,5260,5250,2280
|
|
20250106,124600,10790787810,5240,5240,5250,5230,2382
|
|
20250106,124500,10778301610,5240,5250,5250,5230,10830
|
|
20250106,124400,10721605520,5260,5260,5270,5230,19932
|
|
20250106,124300,10617092340,5270,5260,5270,5260,750
|
|
20250106,124200,10613141740,5260,5270,5270,5260,2054
|
|
20250106,124100,10602336700,5270,5270,5270,5270,57
|
|
20250106,124000,10602036310,5260,5260,5270,5250,2738
|
|
20250106,123900,10587638930,5260,5250,5260,5250,866
|
|
20250106,123800,10583089670,5250,5260,5260,5250,3988
|
|
20250106,123700,10562144550,5260,5250,5260,5250,2094
|
|
20250106,123600,10551140250,5260,5250,5260,5250,7490
|
|
20250106,123500,10511805820,5260,5270,5270,5250,9192
|
|
20250106,123400,10463433630,5280,5280,5280,5270,429
|
|
20250106,123300,10461172010,5280,5270,5280,5270,426
|
|
20250106,123200,10458924470,5280,5280,5290,5280,1878
|
|
20250106,123100,10449008600,5290,5290,5290,5280,2116
|
|
20250106,123000,10437816560,5290,5290,5300,5280,3847
|
|
20250106,122900,10417470490,5300,5300,5310,5300,699
|
|
20250106,122800,10413760910,5290,5290,5300,5290,2059
|
|
20250106,122700,10402858220,5300,5300,5300,5290,474
|
|
20250106,122600,10400347020,5300,5300,5300,5290,905
|
|
20250106,122500,10395551560,5300,5290,5310,5290,2238
|
|
20250106,122400,10383701800,5300,5300,5300,5290,641
|
|
20250106,122300,10380305660,5290,5290,5290,5290,3036
|
|
20250106,122200,10364245220,5290,5280,5290,5270,5619
|
|
20250106,122100,10334587940,5280,5270,5280,5270,5715
|
|
20250106,122000,10304467820,5270,5270,5270,5260,2524
|
|
20250106,121900,10291168360,5280,5270,5280,5270,946
|
|
20250106,121800,10286179690,5270,5260,5280,5260,8017
|
|
20250106,121700,10243932500,5270,5260,5270,5260,3655
|
|
20250106,121600,10224704990,5260,5270,5270,5260,1852
|
|
20250106,121500,10214950950,5270,5270,5280,5260,3047
|
|
20250106,121400,10198889560,5280,5270,5280,5250,10963
|
|
20250106,121300,10141240190,5260,5300,5300,5260,41719
|
|
20250106,121200,9921198000,5300,5300,5310,5290,4713
|
|
20250106,121100,9896220530,5300,5310,5310,5300,2754
|
|
20250106,121000,9881624230,5310,5310,5310,5310,4061
|
|
20250106,120900,9860060320,5310,5320,5320,5310,1891
|
|
20250106,120800,9850018870,5320,5320,5320,5320,4321
|
|
20250106,120700,9827031150,5320,5320,5320,5320,1
|
|
20250106,120600,9827025830,5320,5320,5320,5320,2007
|
|
20250106,120500,9816348590,5320,5320,5330,5310,2151
|
|
20250106,120400,9804905270,5330,5320,5330,5320,3215
|
|
20250106,120300,9787769830,5320,5320,5320,5320,4398
|
|
20250106,120200,9764372470,5320,5320,5330,5320,1229
|
|
20250106,120100,9757834180,5330,5320,5330,5320,20
|
|
20250106,120000,9757727680,5320,5320,5330,5310,4502
|
|
20250106,115900,9733778910,5320,5320,5320,5320,721
|
|
20250106,115800,9729943190,5320,5330,5330,5320,2786
|
|
20250106,115700,9715121660,5320,5330,5330,5320,1019
|
|
20250106,115600,9709695180,5330,5320,5330,5310,222
|
|
20250106,115500,9708514790,5320,5310,5320,5310,1602
|
|
20250106,115400,9700004220,5320,5320,5320,5310,1902
|
|
20250106,115300,9689885650,5320,5320,5320,5310,1359
|
|
20250106,115200,9682656240,5310,5320,5320,5310,2809
|
|
20250106,115100,9667739680,5320,5310,5320,5310,415
|
|
20250106,115000,9665536020,5310,5300,5310,5300,1554
|
|
20250106,114900,9657296810,5300,5310,5320,5300,2452
|
|
20250106,114800,9644279440,5310,5320,5320,5310,2545
|
|
20250106,114700,9630764790,5320,5310,5320,5310,969
|
|
20250106,114600,9625619290,5320,5320,5320,5300,2608
|
|
20250106,114500,9611763630,5310,5310,5310,5300,3226
|
|
20250106,114400,9594633850,5310,5310,5310,5300,5282
|
|
20250106,114300,9566586570,5310,5320,5330,5310,1725
|
|
20250106,114200,9557417620,5320,5320,5320,5310,1080
|
|
20250106,114100,9551677450,5320,5320,5330,5320,2218
|
|
20250106,114000,9539872200,5310,5310,5320,5310,1272
|
|
20250106,113900,9533117820,5310,5310,5320,5310,3541
|
|
20250106,113800,9514287330,5320,5300,5320,5300,7993
|
|
20250106,113700,9471894780,5310,5300,5310,5300,2411
|
|
20250106,113600,9459115440,5290,5320,5320,5280,33533
|
|
20250106,113500,9281558540,5310,5320,5320,5310,1695
|
|
20250106,113400,9272554420,5320,5320,5320,5320,1099
|
|
20250106,113300,9266707740,5330,5340,5340,5330,6076
|
|
20250106,113200,9234307160,5340,5330,5340,5320,2453
|
|
20250106,113100,9221238180,5330,5320,5330,5320,1312
|
|
20250106,113000,9214253690,5330,5330,5330,5310,2176
|
|
20250106,112900,9202682510,5320,5310,5320,5300,16394
|
|
20250106,112800,9115714180,5300,5320,5330,5300,53134
|
|
20250106,112700,8833766670,5320,5340,5340,5320,20631
|
|
20250106,112600,8723914500,5330,5340,5350,5330,6823
|
|
20250106,112500,8687497710,5340,5360,5360,5340,26758
|
|
20250106,112400,8544440950,5360,5360,5360,5360,1093
|
|
20250106,112300,8538582470,5360,5360,5370,5360,1677
|
|
20250106,112200,8529593640,5360,5360,5370,5360,933
|
|
20250106,112100,8524591700,5360,5370,5370,5350,3219
|
|
20250106,112000,8507335160,5370,5380,5380,5360,5448
|
|
20250106,111900,8478117210,5370,5370,5380,5370,1019
|
|
20250106,111800,8472640860,5360,5370,5370,5360,283
|
|
20250106,111700,8471121230,5360,5370,5370,5360,4657
|
|
20250106,111600,8446154090,5370,5380,5380,5370,2641
|
|
20250106,111500,8431966570,5380,5370,5380,5360,6511
|
|
20250106,111400,8397014010,5380,5370,5380,5360,837
|
|
20250106,111300,8392518220,5370,5380,5380,5360,4911
|
|
20250106,111200,8366151960,5380,5370,5380,5370,619
|
|
20250106,111100,8362826410,5370,5370,5370,5370,15
|
|
20250106,111000,8362745860,5370,5380,5380,5370,1326
|
|
20250106,110900,8355614980,5380,5380,5390,5370,633
|
|
20250106,110800,8352214370,5370,5370,5380,5370,223
|
|
20250106,110700,8351016840,5370,5370,5390,5360,3578
|
|
20250106,110600,8331784070,5360,5400,5400,5360,12817
|
|
20250106,110500,8262919990,5400,5400,5400,5390,1502
|
|
20250106,110400,8254813710,5400,5400,5410,5400,2758
|
|
20250106,110300,8239919590,5400,5400,5410,5400,1444
|
|
20250106,110200,8232121880,5400,5400,5400,5390,732
|
|
20250106,110100,8228169390,5400,5390,5400,5390,1258
|
|
20250106,110000,8221388550,5380,5370,5380,5370,1249
|
|
20250106,105900,8214681210,5370,5380,5380,5370,894
|
|
20250106,105800,8209873580,5370,5370,5380,5370,147
|
|
20250106,105700,8209083940,5370,5370,5370,5370,3026
|
|
20250106,105600,8192834320,5370,5380,5380,5370,266
|
|
20250106,105500,8191403910,5370,5370,5370,5360,1988
|
|
20250106,105400,8180738830,5370,5360,5370,5360,1105
|
|
20250106,105300,8174814740,5360,5370,5370,5360,1954
|
|
20250106,105200,8164335740,5370,5370,5370,5360,1148
|
|
20250106,105100,8158180220,5370,5360,5370,5360,7154
|
|
20250106,105000,8119833450,5360,5370,5380,5360,5866
|
|
20250106,104900,8088351390,5370,5380,5390,5360,5235
|
|
20250106,104800,8060245230,5380,5390,5390,5370,338
|
|
20250106,104700,8058427190,5370,5380,5380,5370,3774
|
|
20250106,104600,8038151780,5380,5380,5390,5380,1191
|
|
20250106,104500,8031744080,5380,5380,5390,5370,14722
|
|
20250106,104400,7952636020,5390,5380,5390,5380,3080
|
|
20250106,104300,7936062640,5380,5380,5390,5380,5152
|
|
20250106,104200,7908313610,5390,5390,5390,5380,2527
|
|
20250106,104100,7894717210,5380,5390,5390,5380,1093
|
|
20250106,104000,7888836340,5390,5390,5400,5390,816
|
|
20250106,103900,7884437900,5390,5380,5400,5370,5930
|
|
20250106,103800,7852526220,5370,5380,5380,5370,3806
|
|
20250106,103700,7832060220,5370,5370,5380,5360,1860
|
|
20250106,103600,7822068910,5370,5370,5380,5360,4425
|
|
20250106,103500,7798307630,5370,5370,5380,5360,7140
|
|
20250106,103400,7759973420,5370,5380,5390,5370,9595
|
|
20250106,103300,7708370580,5380,5360,5380,5350,11637
|
|
20250106,103200,7646020750,5360,5370,5370,5350,30093
|
|
20250106,103100,7484693540,5370,5390,5400,5370,15909
|
|
20250106,103000,7399107600,5390,5410,5410,5390,5237
|
|
20250106,102900,7370857050,5400,5400,5410,5400,2647
|
|
20250106,102800,7356560920,5400,5410,5410,5400,398
|
|
20250106,102700,7354411700,5400,5390,5410,5390,2972
|
|
20250106,102600,7338373270,5390,5400,5400,5390,10228
|
|
20250106,102500,7283240320,5400,5400,5400,5390,2192
|
|
20250106,102400,7271403590,5400,5420,5430,5400,4056
|
|
20250106,102300,7249439680,5420,5400,5420,5400,522
|
|
20250106,102200,7246613540,5410,5390,5410,5390,7405
|
|
20250106,102100,7206661740,5390,5400,5400,5390,6174
|
|
20250106,102000,7173374960,5400,5420,5420,5400,18555
|
|
20250106,101900,7073139950,5410,5420,5420,5410,2352
|
|
20250106,101800,7060414480,5410,5410,5420,5410,8606
|
|
20250106,101700,7013839850,5420,5420,5420,5410,3324
|
|
20250106,101600,6995855650,5420,5420,5420,5420,5348
|
|
20250106,101500,6966869490,5420,5420,5430,5420,348
|
|
20250106,101400,6964982990,5420,5420,5430,5420,965
|
|
20250106,101300,6959752670,5430,5450,5450,5420,6829
|
|
20250106,101200,6922698460,5440,5440,5440,5430,466
|
|
20250106,101100,6920164040,5440,5430,5440,5430,2568
|
|
20250106,101000,6906201490,5430,5430,5440,5430,1840
|
|
20250106,100900,6896210280,5430,5440,5440,5420,16094
|
|
20250106,100800,6808764080,5440,5450,5450,5440,7829
|
|
20250106,100700,6766123080,5450,5460,5460,5450,1608
|
|
20250106,100600,6757354890,5450,5460,5460,5450,3398
|
|
20250106,100500,6738808310,5460,5460,5470,5460,5145
|
|
20250106,100400,6710716590,5460,5450,5460,5440,4001
|
|
20250106,100300,6688910440,5440,5460,5470,5440,9199
|
|
20250106,100200,6638767450,5470,5450,5470,5450,1911
|
|
20250106,100100,6628332890,5460,5460,5470,5450,3186
|
|
20250106,100000,6610937370,5470,5460,5470,5450,4344
|
|
20250106,095900,6587189170,5460,5440,5460,5440,2867
|
|
20250106,095800,6571553630,5450,5440,5450,5430,3481
|
|
20250106,095700,6552620170,5430,5420,5430,5420,1617
|
|
20250106,095600,6543843020,5420,5420,5430,5420,1371
|
|
20250106,095500,6536401770,5420,5440,5440,5420,3493
|
|
20250106,095400,6517433940,5430,5420,5440,5420,1200
|
|
20250106,095300,6510913200,5420,5430,5430,5420,4080
|
|
20250106,095200,6488773100,5440,5430,5450,5430,15062
|
|
20250106,095100,6406887060,5440,5420,5440,5420,6722
|
|
20250106,095000,6370387320,5420,5420,5430,5420,5864
|
|
20250106,094900,6338563030,5420,5410,5420,5400,14392
|
|
20250106,094800,6260690990,5410,5420,5420,5400,3847
|
|
20250106,094700,6239876460,5420,5410,5420,5410,4825
|
|
20250106,094600,6213767540,5420,5420,5430,5410,3039
|
|
20250106,094500,6197296920,5410,5430,5430,5410,4391
|
|
20250106,094400,6173486450,5430,5420,5430,5410,2222
|
|
20250106,094300,6161444790,5420,5420,5450,5410,22497
|
|
20250106,094200,6039584720,5430,5470,5470,5420,23858
|
|
20250106,094100,5909963510,5470,5470,5480,5460,3455
|
|
20250106,094000,5891067000,5460,5460,5460,5450,2186
|
|
20250106,093900,5879138440,5450,5470,5470,5450,12775
|
|
20250106,093800,5809445390,5470,5480,5480,5470,7453
|
|
20250106,093700,5768675750,5470,5480,5480,5460,7578
|
|
20250106,093600,5727225520,5490,5510,5510,5480,13720
|
|
20250106,093500,5651796690,5510,5480,5510,5480,12056
|
|
20250106,093400,5585470100,5480,5500,5520,5480,23495
|
|
20250106,093300,5456122860,5500,5490,5500,5490,4838
|
|
20250106,093200,5429520430,5490,5500,5510,5490,7471
|
|
20250106,093100,5388456620,5500,5450,5500,5440,15345
|
|
20250106,093000,5304524200,5440,5450,5450,5430,8066
|
|
20250106,092900,5260712310,5440,5450,5460,5440,9223
|
|
20250106,092800,5210522940,5450,5480,5480,5450,10463
|
|
20250106,092700,5153391680,5470,5500,5500,5470,8157
|
|
20250106,092600,5108679450,5480,5490,5500,5460,17112
|
|
20250106,092500,5014921610,5490,5490,5490,5470,11092
|
|
20250106,092400,4954097410,5480,5460,5490,5450,17796
|
|
20250106,092300,4856687730,5460,5420,5470,5420,9013
|
|
20250106,092200,4807563650,5410,5430,5430,5410,15728
|
|
20250106,092100,4722397970,5430,5430,5440,5420,7683
|
|
20250106,092000,4680671850,5420,5410,5450,5410,15491
|
|
20250106,091900,4596574470,5410,5410,5430,5390,16140
|
|
20250106,091800,4509342760,5400,5440,5440,5380,65585
|
|
20250106,091700,4155060130,5430,5460,5470,5420,14527
|
|
20250106,091600,4076035960,5450,5420,5460,5420,4508
|
|
20250106,091500,4051541100,5430,5440,5450,5430,15203
|
|
20250106,091400,3968855500,5450,5470,5480,5420,35199
|
|
20250106,091300,3776978480,5480,5450,5500,5440,33495
|
|
20250106,091200,3593827300,5450,5450,5460,5440,9678
|
|
20250106,091100,3541078010,5450,5460,5460,5430,18000
|
|
20250106,091000,3443020680,5440,5440,5460,5420,36842
|
|
20250106,090900,3242723370,5440,5460,5460,5430,26061
|
|
20250106,090800,3100882280,5460,5440,5470,5420,20938
|
|
20250106,090700,2986798270,5440,5470,5470,5420,55666
|
|
20250106,090600,2684045290,5470,5530,5530,5470,49514
|
|
20250106,090500,2412202780,5530,5490,5540,5490,16767
|
|
20250106,090400,2319729320,5490,5540,5550,5480,110231
|
|
20250106,090300,1712317590,5550,5560,5590,5540,38591
|
|
20250106,090200,1497625230,5570,5560,5590,5540,45253
|
|
20250106,090100,1245819250,5550,5610,5610,5530,74648
|
|
20250106,090000,830437720,5610,5610,5650,5580,133296
|