627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192400,25227776510,5500,5500,5500,5500,34795
|
|
20250108,192300,25227776510,5500,5500,5500,5500,0
|
|
20250108,192200,25227776510,5500,5500,5500,5500,0
|
|
20250108,192100,25227776510,5500,5500,5500,5500,0
|
|
20250108,192000,25227776510,5500,5500,5500,5500,0
|
|
20250108,191900,25227776510,5500,5500,5500,5500,0
|
|
20250108,191800,25227776510,5500,5500,5500,5500,0
|
|
20250108,191700,25227776510,5500,5500,5500,5500,0
|
|
20250108,191600,25227776510,5500,5500,5500,5500,0
|
|
20250108,191500,25227776510,5500,5500,5500,5500,0
|
|
20250108,191400,25227776510,5500,5500,5500,5500,0
|
|
20250108,191300,25227776510,5500,5500,5500,5500,0
|
|
20250108,191200,25227776510,5500,5500,5500,5500,0
|
|
20250108,191100,25227776510,5500,5500,5500,5500,0
|
|
20250108,191000,25227776510,5500,5500,5500,5500,0
|
|
20250108,190900,25227776510,5500,5500,5500,5500,0
|
|
20250108,190800,25227776510,5500,5500,5500,5500,0
|
|
20250108,190700,25227776510,5500,5500,5500,5500,0
|
|
20250108,190600,25227776510,5500,5500,5500,5500,0
|
|
20250108,190500,25227776510,5500,5500,5500,5500,0
|
|
20250108,190400,25227776510,5500,5500,5500,5500,0
|
|
20250108,190300,25227776510,5500,5500,5500,5500,0
|
|
20250108,190200,25227776510,5500,5500,5500,5500,0
|
|
20250108,190100,25227776510,5500,5500,5500,5500,0
|
|
20250108,190000,25227776510,5500,5500,5500,5500,0
|
|
20250108,185900,25227776510,5500,5500,5500,5500,0
|
|
20250108,185800,25227776510,5500,5500,5500,5500,0
|
|
20250108,185700,25227776510,5500,5500,5500,5500,0
|
|
20250108,185600,25227776510,5500,5500,5500,5500,0
|
|
20250108,185500,25227776510,5500,5500,5500,5500,0
|
|
20250108,185400,25227776510,5500,5500,5500,5500,34795
|
|
20250108,185300,25227776510,5500,5500,5500,5500,0
|
|
20250108,185200,25227776510,5500,5500,5500,5500,0
|
|
20250108,185100,25227776510,5500,5500,5500,5500,0
|
|
20250108,185000,25227776510,5500,5500,5500,5500,0
|
|
20250108,184900,25227776510,5500,5500,5500,5500,0
|
|
20250108,184800,25227776510,5500,5500,5500,5500,0
|
|
20250108,184700,25227776510,5500,5500,5500,5500,0
|
|
20250108,184600,25227776510,5500,5500,5500,5500,0
|
|
20250108,184500,25227776510,5500,5500,5500,5500,0
|
|
20250108,184400,25227776510,5500,5500,5500,5500,0
|
|
20250108,184300,25227776510,5500,5500,5500,5500,0
|
|
20250108,184200,25227776510,5500,5500,5500,5500,0
|
|
20250108,184100,25227776510,5500,5500,5500,5500,0
|
|
20250108,184000,25227776510,5500,5500,5500,5500,0
|
|
20250108,183900,25227776510,5500,5500,5500,5500,0
|
|
20250108,183800,25227776510,5500,5500,5500,5500,0
|
|
20250108,183700,25227776510,5500,5500,5500,5500,0
|
|
20250108,183600,25227776510,5500,5500,5500,5500,0
|
|
20250108,183500,25227776510,5500,5500,5500,5500,0
|
|
20250108,183400,25227776510,5500,5500,5500,5500,0
|
|
20250108,183300,25227776510,5500,5500,5500,5500,0
|
|
20250108,183200,25227776510,5500,5500,5500,5500,0
|
|
20250108,183100,25227776510,5500,5500,5500,5500,0
|
|
20250108,183000,25227776510,5500,5500,5500,5500,0
|
|
20250108,182900,25227776510,5500,5500,5500,5500,0
|
|
20250108,182800,25227776510,5500,5500,5500,5500,0
|
|
20250108,182700,25227776510,5500,5500,5500,5500,0
|
|
20250108,182600,25227776510,5500,5500,5500,5500,0
|
|
20250108,182500,25227776510,5500,5500,5500,5500,0
|
|
20250108,182400,25227776510,5500,5500,5500,5500,34795
|
|
20250108,182300,25227776510,5500,5500,5500,5500,0
|
|
20250108,182200,25227776510,5500,5500,5500,5500,0
|
|
20250108,182100,25227776510,5500,5500,5500,5500,0
|
|
20250108,182000,25227776510,5500,5500,5500,5500,0
|
|
20250108,181900,25227776510,5500,5500,5500,5500,0
|
|
20250108,181800,25227776510,5500,5500,5500,5500,0
|
|
20250108,181700,25227776510,5500,5500,5500,5500,0
|
|
20250108,181600,25227776510,5500,5500,5500,5500,0
|
|
20250108,181500,25227776510,5500,5500,5500,5500,0
|
|
20250108,181400,25227776510,5500,5500,5500,5500,0
|
|
20250108,181300,25227776510,5500,5500,5500,5500,0
|
|
20250108,181200,25227776510,5500,5500,5500,5500,0
|
|
20250108,181100,25227776510,5500,5500,5500,5500,0
|
|
20250108,181000,25227776510,5500,5500,5500,5500,0
|
|
20250108,180900,25227776510,5500,5500,5500,5500,0
|
|
20250108,180800,25227776510,5500,5500,5500,5500,0
|
|
20250108,180700,25227776510,5500,5500,5500,5500,0
|
|
20250108,180600,25227776510,5500,5500,5500,5500,0
|
|
20250108,180500,25227776510,5500,5500,5500,5500,0
|
|
20250108,180400,25227776510,5500,5500,5500,5500,0
|
|
20250108,180300,25227776510,5500,5500,5500,5500,0
|
|
20250108,180200,25227776510,5500,5500,5500,5500,0
|
|
20250108,180100,25227776510,5500,5500,5500,5500,0
|
|
20250108,180000,25227776510,5500,5500,5500,5500,0
|
|
20250108,175900,25227776510,5500,5500,5500,5500,0
|
|
20250108,175800,25227776510,5500,5500,5500,5500,0
|
|
20250108,175700,25227776510,5500,5500,5500,5500,0
|
|
20250108,175600,25227776510,5500,5500,5500,5500,0
|
|
20250108,175500,25227776510,5500,5500,5500,5500,0
|
|
20250108,175400,25227776510,5500,5500,5500,5500,34795
|
|
20250108,175300,25227776510,5500,5500,5500,5500,0
|
|
20250108,175200,25227776510,5500,5500,5500,5500,0
|
|
20250108,175100,25227776510,5500,5500,5500,5500,0
|
|
20250108,175000,25227776510,5500,5500,5500,5500,0
|
|
20250108,174900,25227776510,5500,5500,5500,5500,0
|
|
20250108,174800,25227776510,5500,5500,5500,5500,0
|
|
20250108,174700,25227776510,5500,5500,5500,5500,0
|
|
20250108,174600,25227776510,5500,5500,5500,5500,0
|
|
20250108,174500,25227776510,5500,5500,5500,5500,0
|
|
20250108,174400,25227776510,5500,5500,5500,5500,0
|
|
20250108,174300,25227776510,5500,5500,5500,5500,0
|
|
20250108,174200,25227776510,5500,5500,5500,5500,0
|
|
20250108,174100,25227776510,5500,5500,5500,5500,0
|
|
20250108,174000,25227776510,5500,5500,5500,5500,0
|
|
20250108,173900,25227776510,5500,5500,5500,5500,0
|
|
20250108,173800,25227776510,5500,5500,5500,5500,0
|
|
20250108,173700,25227776510,5500,5500,5500,5500,0
|
|
20250108,173600,25227776510,5500,5500,5500,5500,0
|
|
20250108,173500,25227776510,5500,5500,5500,5500,0
|
|
20250108,173400,25227776510,5500,5500,5500,5500,0
|
|
20250108,173300,25227776510,5500,5500,5500,5500,0
|
|
20250108,173200,25227776510,5500,5500,5500,5500,0
|
|
20250108,173100,25227776510,5500,5500,5500,5500,0
|
|
20250108,173000,25227776510,5500,5500,5500,5500,0
|
|
20250108,172900,25227776510,5500,5500,5500,5500,0
|
|
20250108,172800,25227776510,5500,5500,5500,5500,0
|
|
20250108,172700,25227776510,5500,5500,5500,5500,0
|
|
20250108,172600,25227776510,5500,5500,5500,5500,0
|
|
20250108,172500,25227776510,5500,5500,5500,5500,0
|
|
20250108,172400,25227776510,5500,5500,5500,5500,34795
|
|
20250108,172300,25227776510,5500,5500,5500,5500,0
|
|
20250108,172200,25227776510,5500,5500,5500,5500,0
|
|
20250108,172100,25227776510,5500,5500,5500,5500,0
|
|
20250108,172000,25227776510,5500,5500,5500,5500,0
|
|
20250108,171900,25227776510,5500,5500,5500,5500,0
|
|
20250108,171800,25227776510,5500,5500,5500,5500,0
|
|
20250108,171700,25227776510,5500,5500,5500,5500,0
|
|
20250108,171600,25227776510,5500,5500,5500,5500,0
|
|
20250108,171500,25227776510,5500,5500,5500,5500,0
|
|
20250108,171400,25227776510,5500,5500,5500,5500,0
|
|
20250108,171300,25227776510,5500,5500,5500,5500,0
|
|
20250108,171200,25227776510,5500,5500,5500,5500,0
|
|
20250108,171100,25227776510,5500,5500,5500,5500,0
|
|
20250108,171000,25227776510,5500,5500,5500,5500,0
|
|
20250108,170900,25227776510,5500,5500,5500,5500,0
|
|
20250108,170800,25227776510,5500,5500,5500,5500,0
|
|
20250108,170700,25227776510,5500,5500,5500,5500,0
|
|
20250108,170600,25227776510,5500,5500,5500,5500,0
|
|
20250108,170500,25227776510,5500,5500,5500,5500,0
|
|
20250108,170400,25227776510,5500,5500,5500,5500,0
|
|
20250108,170300,25227776510,5500,5500,5500,5500,0
|
|
20250108,170200,25227776510,5500,5500,5500,5500,0
|
|
20250108,170100,25227776510,5500,5500,5500,5500,0
|
|
20250108,170000,25227776510,5500,5500,5500,5500,0
|
|
20250108,165900,25227776510,5500,5500,5500,5500,0
|
|
20250108,165800,25227776510,5500,5500,5500,5500,0
|
|
20250108,165700,25227776510,5500,5500,5500,5500,0
|
|
20250108,165600,25227776510,5500,5500,5500,5500,0
|
|
20250108,165500,25227776510,5500,5500,5500,5500,0
|
|
20250108,165400,25227776510,5500,5500,5500,5500,34795
|
|
20250108,165300,25227776510,5500,5500,5500,5500,0
|
|
20250108,165200,25227776510,5500,5500,5500,5500,0
|
|
20250108,165100,25227776510,5500,5500,5500,5500,0
|
|
20250108,165000,25227776510,5500,5500,5500,5500,0
|
|
20250108,164900,25227776510,5500,5500,5500,5500,0
|
|
20250108,164800,25227776510,5500,5500,5500,5500,0
|
|
20250108,164700,25227776510,5500,5500,5500,5500,0
|
|
20250108,164600,25227776510,5500,5500,5500,5500,0
|
|
20250108,164500,25227776510,5500,5500,5500,5500,0
|
|
20250108,164400,25227776510,5500,5500,5500,5500,0
|
|
20250108,164300,25227776510,5500,5500,5500,5500,0
|
|
20250108,164200,25227776510,5500,5500,5500,5500,0
|
|
20250108,164100,25227776510,5500,5500,5500,5500,0
|
|
20250108,164000,25227776510,5500,5500,5500,5500,0
|
|
20250108,163900,25227776510,5500,5500,5500,5500,0
|
|
20250108,163800,25227776510,5500,5500,5500,5500,0
|
|
20250108,163700,25227776510,5500,5500,5500,5500,0
|
|
20250108,163600,25227776510,5500,5500,5500,5500,0
|
|
20250108,163500,25227776510,5500,5500,5500,5500,0
|
|
20250108,163400,25227776510,5500,5500,5500,5500,0
|
|
20250108,163300,25227776510,5500,5500,5500,5500,0
|
|
20250108,163200,25227776510,5500,5500,5500,5500,0
|
|
20250108,163100,25227776510,5500,5500,5500,5500,0
|
|
20250108,163000,25227776510,5500,5500,5500,5500,0
|
|
20250108,162900,25227776510,5500,5500,5500,5500,0
|
|
20250108,162800,25227776510,5500,5500,5500,5500,0
|
|
20250108,162700,25227776510,5500,5500,5500,5500,0
|
|
20250108,162600,25227776510,5500,5500,5500,5500,0
|
|
20250108,162500,25227776510,5500,5500,5500,5500,0
|
|
20250108,162400,25227776510,5500,5500,5500,5500,34795
|
|
20250108,162300,25227776510,5500,5500,5500,5500,0
|
|
20250108,162200,25227776510,5500,5500,5500,5500,0
|
|
20250108,162100,25227776510,5500,5500,5500,5500,0
|
|
20250108,162000,25227776510,5500,5500,5500,5500,0
|
|
20250108,161900,25227776510,5500,5500,5500,5500,0
|
|
20250108,161800,25227776510,5500,5500,5500,5500,0
|
|
20250108,161700,25227776510,5500,5500,5500,5500,0
|
|
20250108,161600,25227776510,5500,5500,5500,5500,0
|
|
20250108,161500,25227776510,5500,5500,5500,5500,0
|
|
20250108,161400,25227776510,5500,5500,5500,5500,0
|
|
20250108,161300,25227776510,5500,5500,5500,5500,0
|
|
20250108,161200,25227776510,5500,5500,5500,5500,0
|
|
20250108,161100,25227776510,5500,5500,5500,5500,0
|
|
20250108,161000,25227776510,5500,5500,5500,5500,0
|
|
20250108,160900,25227776510,5500,5500,5500,5500,0
|
|
20250108,160800,25227776510,5500,5500,5500,5500,0
|
|
20250108,160700,25227776510,5500,5500,5500,5500,0
|
|
20250108,160600,25227776510,5500,5500,5500,5500,0
|
|
20250108,160500,25227776510,5500,5500,5500,5500,0
|
|
20250108,160400,25227776510,5500,5500,5500,5500,0
|
|
20250108,160300,25227776510,5500,5500,5500,5500,0
|
|
20250108,160200,25227776510,5500,5500,5500,5500,0
|
|
20250108,160100,25227776510,5500,5500,5500,5500,0
|
|
20250108,160000,25227776510,5500,5500,5500,5500,0
|
|
20250108,155900,25227776510,5500,5500,5500,5500,0
|
|
20250108,155800,25227776510,5500,5500,5500,5500,0
|
|
20250108,155700,25227776510,5500,5500,5500,5500,0
|
|
20250108,155600,25227776510,5500,5500,5500,5500,0
|
|
20250108,155500,25227776510,5500,5500,5500,5500,0
|
|
20250108,155400,25227776510,5500,5500,5500,5500,34795
|
|
20250108,155300,25227776510,5500,5500,5500,5500,0
|
|
20250108,155200,25227776510,5500,5500,5500,5500,0
|
|
20250108,155100,25227776510,5500,5500,5500,5500,0
|
|
20250108,155000,25227776510,5500,5500,5500,5500,0
|
|
20250108,154900,25227776510,5500,5500,5500,5500,0
|
|
20250108,154800,25227776510,5500,5500,5500,5500,0
|
|
20250108,154700,25227776510,5500,5500,5500,5500,0
|
|
20250108,154600,25227776510,5500,5500,5500,5500,0
|
|
20250108,154500,25227776510,5500,5500,5500,5500,0
|
|
20250108,154400,25227776510,5500,5500,5500,5500,0
|
|
20250108,154300,25227776510,5500,5500,5500,5500,0
|
|
20250108,154200,25227776510,5500,5500,5500,5500,0
|
|
20250108,154100,25227776510,5500,5500,5500,5500,0
|
|
20250108,154000,25227776510,5500,5500,5500,5500,0
|
|
20250108,153900,25227776510,5500,5500,5500,5500,0
|
|
20250108,153800,25227776510,5500,5500,5500,5500,0
|
|
20250108,153700,25227776510,5500,5500,5500,5500,0
|
|
20250108,153600,25227776510,5500,5500,5500,5500,0
|
|
20250108,153500,25227776510,5500,5500,5500,5500,0
|
|
20250108,153400,25227776510,5500,5500,5500,5500,0
|
|
20250108,153300,25227776510,5500,5500,5500,5500,0
|
|
20250108,153200,25227776510,5500,5500,5500,5500,0
|
|
20250108,153100,25227776510,5500,5500,5500,5500,0
|
|
20250108,153000,25227776510,5500,5500,5500,5500,34795
|
|
20250108,152900,25036404010,5480,5480,5480,5480,0
|
|
20250108,152800,25036404010,5480,5480,5480,5480,0
|
|
20250108,152700,25036404010,5480,5480,5480,5480,0
|
|
20250108,152600,25036404010,5480,5480,5480,5480,0
|
|
20250108,152500,25036404010,5480,5480,5480,5480,0
|
|
20250108,152400,25036404010,5480,5480,5480,5480,0
|
|
20250108,152300,25036404010,5480,5480,5480,5480,0
|
|
20250108,152200,25036404010,5480,5480,5480,5480,0
|
|
20250108,152100,25036404010,5480,5480,5480,5480,0
|
|
20250108,152000,25036404010,5480,5480,5480,5480,0
|
|
20250108,151900,25036404010,5480,5460,5480,5450,7202
|
|
20250108,151800,24997049810,5470,5450,5470,5450,3463
|
|
20250108,151700,24978115540,5460,5460,5470,5440,15472
|
|
20250108,151600,24893767030,5450,5460,5470,5450,2304
|
|
20250108,151500,24881202940,5460,5490,5500,5450,17193
|
|
20250108,151400,24787189580,5490,5480,5490,5480,2460
|
|
20250108,151300,24773707750,5490,5490,5490,5480,1178
|
|
20250108,151200,24767247560,5490,5490,5500,5480,2558
|
|
20250108,151100,24753203930,5480,5490,5490,5480,4576
|
|
20250108,151000,24728087830,5490,5480,5490,5480,958
|
|
20250108,150900,24722828590,5470,5480,5490,5470,3958
|
|
20250108,150800,24701169760,5480,5470,5490,5470,9584
|
|
20250108,150700,24648658450,5470,5480,5490,5470,5093
|
|
20250108,150600,24620748810,5480,5490,5500,5480,7202
|
|
20250108,150500,24581252480,5490,5490,5500,5490,4675
|
|
20250108,150400,24555577480,5500,5490,5500,5490,435
|
|
20250108,150300,24553185470,5500,5510,5520,5500,3716
|
|
20250108,150200,24532744190,5520,5520,5520,5510,8729
|
|
20250108,150100,24484590470,5520,5520,5530,5510,3758
|
|
20250108,150000,24463846310,5520,5520,5530,5510,8056
|
|
20250108,145900,24419363550,5520,5500,5530,5500,14114
|
|
20250108,145800,24341581220,5500,5480,5500,5480,2610
|
|
20250108,145700,24327261590,5480,5490,5490,5480,222
|
|
20250108,145600,24326044430,5490,5480,5490,5480,1500
|
|
20250108,145500,24317823740,5490,5490,5490,5470,5774
|
|
20250108,145400,24286214710,5490,5500,5500,5480,2721
|
|
20250108,145300,24271280290,5500,5500,5500,5490,627
|
|
20250108,145200,24267835920,5500,5470,5500,5470,3353
|
|
20250108,145100,24249435780,5480,5480,5480,5480,726
|
|
20250108,145000,24245457300,5480,5480,5480,5480,1158
|
|
20250108,144900,24239111460,5480,5490,5500,5480,1472
|
|
20250108,144800,24231027630,5500,5490,5500,5490,990
|
|
20250108,144700,24225592470,5490,5480,5490,5470,3631
|
|
20250108,144600,24205670950,5480,5480,5480,5470,320
|
|
20250108,144500,24203919240,5480,5490,5490,5480,2224
|
|
20250108,144400,24191730560,5480,5470,5480,5470,1634
|
|
20250108,144300,24182782630,5480,5470,5480,5470,463
|
|
20250108,144200,24180249970,5480,5470,5480,5470,4937
|
|
20250108,144100,24153242670,5480,5480,5480,5470,847
|
|
20250108,144000,24148607720,5480,5470,5490,5470,3532
|
|
20250108,143900,24129236820,5470,5470,5480,5470,750
|
|
20250108,143800,24125130300,5470,5470,5470,5470,420
|
|
20250108,143700,24122832900,5470,5470,5470,5470,6486
|
|
20250108,143600,24087354480,5460,5460,5470,5460,5756
|
|
20250108,143500,24055926320,5460,5470,5480,5460,2551
|
|
20250108,143400,24041972350,5470,5470,5490,5470,215
|
|
20250108,143300,24040796280,5470,5490,5490,5470,266
|
|
20250108,143200,24039341200,5490,5480,5490,5460,8216
|
|
20250108,143100,23994422220,5470,5480,5480,5470,1476
|
|
20250108,143000,23986346620,5470,5470,5480,5460,4232
|
|
20250108,142900,23963193800,5460,5470,5480,5460,2139
|
|
20250108,142800,23951500620,5480,5480,5490,5470,4529
|
|
20250108,142700,23926723430,5480,5490,5490,5480,860
|
|
20250108,142600,23922010240,5480,5470,5490,5470,1417
|
|
20250108,142500,23914241150,5480,5490,5490,5480,2313
|
|
20250108,142400,23901564140,5490,5480,5490,5470,3536
|
|
20250108,142300,23882205090,5480,5480,5480,5480,1
|
|
20250108,142200,23882199610,5480,5480,5480,5480,3621
|
|
20250108,142100,23862356530,5480,5480,5490,5480,1625
|
|
20250108,142000,23853451510,5490,5490,5490,5490,1304
|
|
20250108,141900,23846292550,5490,5500,5500,5490,2319
|
|
20250108,141800,23833548800,5510,5510,5510,5500,1164
|
|
20250108,141700,23827139980,5510,5500,5510,5500,397
|
|
20250108,141600,23824956440,5500,5510,5510,5500,1225
|
|
20250108,141500,23818213220,5510,5500,5510,5500,3938
|
|
20250108,141400,23796537220,5490,5490,5500,5490,2059
|
|
20250108,141300,23785233280,5490,5490,5490,5480,1646
|
|
20250108,141200,23776197840,5490,5480,5490,5480,344
|
|
20250108,141100,23774311090,5490,5480,5490,5480,3084
|
|
20250108,141000,23757397010,5490,5500,5500,5470,5292
|
|
20250108,140900,23728368050,5490,5490,5500,5490,249
|
|
20250108,140800,23727001030,5490,5490,5490,5490,428
|
|
20250108,140700,23724651310,5490,5490,5490,5490,200
|
|
20250108,140600,23723553310,5500,5500,5500,5490,220
|
|
20250108,140500,23722343430,5500,5500,5500,5500,1051
|
|
20250108,140400,23716562930,5510,5510,5510,5510,91
|
|
20250108,140300,23716061520,5510,5500,5510,5500,1851
|
|
20250108,140200,23705876390,5510,5510,5510,5500,384
|
|
20250108,140100,23703762550,5520,5510,5520,5510,3454
|
|
20250108,140000,23684730990,5510,5490,5510,5490,15983
|
|
20250108,135900,23596852610,5490,5480,5490,5470,190
|
|
20250108,135800,23595813060,5480,5470,5490,5470,554
|
|
20250108,135700,23592777260,5470,5470,5480,5470,470
|
|
20250108,135600,23590206180,5470,5480,5480,5470,1300
|
|
20250108,135500,23583088910,5480,5490,5490,5480,1404
|
|
20250108,135400,23575394930,5490,5480,5490,5470,4858
|
|
20250108,135300,23548805720,5470,5480,5480,5470,151
|
|
20250108,135200,23547979740,5480,5480,5480,5470,2502
|
|
20250108,135100,23534282640,5490,5480,5490,5480,911
|
|
20250108,135000,23529290340,5480,5490,5490,5480,2339
|
|
20250108,134900,23516471500,5490,5470,5490,5470,6541
|
|
20250108,134800,23480646390,5460,5460,5460,5460,609
|
|
20250108,134700,23477321250,5460,5460,5460,5460,155
|
|
20250108,134600,23476474950,5450,5470,5470,5450,1731
|
|
20250108,134500,23467033390,5470,5470,5470,5470,2057
|
|
20250108,134400,23455781600,5460,5460,5470,5460,4396
|
|
20250108,134300,23431777600,5460,5470,5470,5460,483
|
|
20250108,134200,23429139920,5460,5470,5470,5460,1080
|
|
20250108,134100,23423243100,5470,5450,5470,5450,15205
|
|
20250108,134000,23340299100,5460,5460,5470,5450,10542
|
|
20250108,133900,23282742200,5460,5470,5470,5460,2031
|
|
20250108,133800,23271636690,5470,5480,5480,5470,319
|
|
20250108,133700,23269890060,5480,5480,5480,5460,609
|
|
20250108,133600,23266560300,5460,5470,5480,5460,2352
|
|
20250108,133500,23253701410,5470,5470,5470,5470,1749
|
|
20250108,133400,23244134380,5470,5470,5470,5470,106
|
|
20250108,133300,23243554560,5470,5470,5480,5470,1905
|
|
20250108,133200,23233127060,5470,5470,5470,5470,971
|
|
20250108,133100,23227815690,5470,5470,5480,5470,1062
|
|
20250108,133000,23221997360,5470,5460,5480,5460,436
|
|
20250108,132900,23219613680,5460,5470,5480,5460,2910
|
|
20250108,132800,23203698790,5470,5480,5480,5460,1079
|
|
20250108,132700,23197800200,5470,5490,5490,5460,21033
|
|
20250108,132600,23082766800,5480,5490,5490,5480,10051
|
|
20250108,132500,23027686980,5490,5490,5490,5480,8565
|
|
20250108,132400,22980728430,5490,5500,5500,5490,633
|
|
20250108,132300,22977251430,5500,5500,5500,5490,118
|
|
20250108,132200,22976602520,5500,5500,5500,5490,564
|
|
20250108,132100,22973502980,5500,5510,5510,5500,403
|
|
20250108,132000,22971283600,5500,5490,5500,5490,1212
|
|
20250108,131900,22964626720,5490,5500,5500,5490,5530
|
|
20250108,131800,22934261720,5500,5510,5510,5490,394
|
|
20250108,131700,22932094970,5510,5490,5510,5490,104
|
|
20250108,131600,22931523990,5510,5490,5510,5490,753
|
|
20250108,131500,22927389480,5490,5510,5510,5490,6603
|
|
20250108,131400,22891074660,5500,5510,5510,5500,1253
|
|
20250108,131300,22884170870,5510,5510,5510,5510,813
|
|
20250108,131200,22879691240,5510,5510,5510,5510,1091
|
|
20250108,131100,22873679830,5500,5500,5510,5500,23
|
|
20250108,131000,22873553230,5500,5510,5510,5500,1034
|
|
20250108,130900,22867856420,5510,5510,5510,5510,201
|
|
20250108,130800,22866748910,5510,5520,5520,5510,3144
|
|
20250108,130700,22849417590,5520,5540,5540,5520,7514
|
|
20250108,130600,22807869350,5540,5520,5540,5520,2307
|
|
20250108,130500,22795123650,5520,5520,5520,5510,2213
|
|
20250108,130400,22782907930,5520,5500,5520,5500,931
|
|
20250108,130300,22777777780,5500,5490,5500,5490,4157
|
|
20250108,130200,22754942760,5480,5490,5490,5480,3297
|
|
20250108,130100,22736852460,5480,5490,5490,5480,3078
|
|
20250108,130000,22719981540,5490,5480,5490,5480,550
|
|
20250108,125900,22716966790,5480,5480,5480,5480,639
|
|
20250108,125800,22713465070,5480,5490,5490,5480,10046
|
|
20250108,125700,22658376060,5490,5500,5500,5490,1551
|
|
20250108,125600,22649850450,5500,5500,5510,5500,692
|
|
20250108,125500,22646042250,5500,5500,5510,5500,2924
|
|
20250108,125400,22629938220,5500,5500,5510,5500,210
|
|
20250108,125300,22628782680,5510,5520,5520,5500,1056
|
|
20250108,125200,22622965320,5520,5510,5520,5500,6167
|
|
20250108,125100,22589034860,5510,5510,5510,5510,1072
|
|
20250108,125000,22583128140,5510,5520,5520,5510,5837
|
|
20250108,124900,22550959920,5520,5510,5520,5510,5395
|
|
20250108,124800,22521223910,5510,5520,5520,5500,2841
|
|
20250108,124700,22505574990,5520,5520,5520,5510,1080
|
|
20250108,124600,22499618980,5520,5520,5520,5510,681
|
|
20250108,124500,22495863130,5520,5510,5520,5510,2563
|
|
20250108,124400,22481736250,5510,5510,5520,5500,482
|
|
20250108,124300,22479080050,5510,5500,5510,5500,774
|
|
20250108,124200,22474820810,5500,5500,5500,5500,550
|
|
20250108,124100,22471795810,5500,5490,5500,5490,1622
|
|
20250108,124000,22462880420,5490,5490,5490,5490,1217
|
|
20250108,123900,22456199090,5490,5490,5500,5490,3097
|
|
20250108,123800,22439196380,5500,5490,5500,5490,1485
|
|
20250108,123700,22431041050,5490,5500,5500,5490,3987
|
|
20250108,123600,22409113320,5500,5500,5510,5500,1544
|
|
20250108,123500,22400610500,5510,5510,5510,5510,398
|
|
20250108,123400,22398417520,5510,5510,5510,5510,1950
|
|
20250108,123300,22387673020,5500,5510,5520,5500,1386
|
|
20250108,123200,22380032250,5510,5510,5520,5510,1585
|
|
20250108,123100,22371283740,5520,5510,5520,5510,3768
|
|
20250108,123000,22350521510,5510,5520,5520,5510,44
|
|
20250108,122900,22350278930,5510,5510,5520,5510,249
|
|
20250108,122800,22348906450,5510,5510,5520,5510,1586
|
|
20250108,122700,22340166080,5510,5520,5520,5510,241
|
|
20250108,122600,22338836270,5510,5510,5510,5500,3086
|
|
20250108,122500,22321841760,5510,5520,5520,5510,772
|
|
20250108,122400,22317580330,5510,5500,5510,5500,9257
|
|
20250108,122300,22266636230,5500,5500,5510,5500,7531
|
|
20250108,122200,22225206620,5510,5510,5510,5510,2246
|
|
20250108,122100,22212831160,5510,5520,5520,5510,897
|
|
20250108,122000,22207881420,5520,5500,5520,5500,2886
|
|
20250108,121900,22191958960,5500,5500,5520,5500,2770
|
|
20250108,121800,22176682780,5500,5500,5500,5500,954
|
|
20250108,121700,22171435780,5520,5500,5520,5490,1745
|
|
20250108,121600,22161834330,5480,5520,5530,5480,15327
|
|
20250108,121500,22077503650,5520,5490,5520,5490,6855
|
|
20250108,121400,22039804710,5490,5500,5500,5480,3938
|
|
20250108,121300,22018195720,5500,5500,5500,5490,207
|
|
20250108,121200,22017057270,5490,5490,5490,5490,325
|
|
20250108,121100,22015273020,5490,5490,5500,5480,2001
|
|
20250108,121000,22004288520,5490,5490,5500,5490,2757
|
|
20250108,120900,21989152580,5490,5490,5500,5490,2108
|
|
20250108,120800,21977579220,5490,5500,5500,5490,2101
|
|
20250108,120700,21966029700,5490,5500,5500,5490,1856
|
|
20250108,120600,21955827510,5490,5500,5500,5490,1124
|
|
20250108,120500,21949654540,5500,5500,5500,5490,440
|
|
20250108,120400,21947235310,5490,5480,5500,5480,2927
|
|
20250108,120300,21931181910,5480,5480,5490,5480,1238
|
|
20250108,120200,21924388070,5480,5480,5490,5480,7049
|
|
20250108,120100,21885759530,5480,5500,5500,5480,9122
|
|
20250108,120000,21835715840,5500,5510,5510,5490,9898
|
|
20250108,115900,21781324380,5510,5520,5520,5500,6439
|
|
20250108,115800,21745896370,5510,5510,5530,5510,2541
|
|
20250108,115700,21731886250,5530,5520,5530,5510,3758
|
|
20250108,115600,21711136360,5530,5520,5540,5520,4991
|
|
20250108,115500,21683532330,5540,5500,5540,5500,9972
|
|
20250108,115400,21628508280,5500,5510,5510,5500,31118
|
|
20250108,115300,21457354380,5510,5520,5520,5500,18926
|
|
20250108,115200,21353114340,5510,5520,5520,5510,15934
|
|
20250108,115100,21265312940,5520,5520,5530,5520,7808
|
|
20250108,115000,21222212410,5520,5530,5530,5520,2200
|
|
20250108,114900,21210068070,5530,5530,5530,5520,3845
|
|
20250108,114800,21188822310,5530,5550,5550,5530,8928
|
|
20250108,114700,21139449340,5530,5550,5550,5530,5079
|
|
20250108,114600,21111342320,5550,5550,5550,5540,9825
|
|
20250108,114500,21056850530,5550,5550,5560,5550,3207
|
|
20250108,114400,21039051670,5560,5570,5570,5560,7167
|
|
20250108,114300,20999200210,5570,5560,5570,5560,137
|
|
20250108,114200,20998437300,5560,5550,5580,5550,10449
|
|
20250108,114100,20940336440,5560,5550,5560,5550,1486
|
|
20250108,114000,20932086310,5560,5550,5560,5540,3503
|
|
20250108,113900,20912650340,5560,5540,5560,5540,937
|
|
20250108,113800,20907442400,5560,5530,5570,5530,14360
|
|
20250108,113700,20827740890,5530,5540,5550,5530,2465
|
|
20250108,113600,20814098510,5530,5520,5540,5520,3949
|
|
20250108,113500,20792265970,5520,5530,5530,5520,6996
|
|
20250108,113400,20753594600,5530,5550,5560,5520,18122
|
|
20250108,113300,20653213060,5560,5570,5570,5560,6782
|
|
20250108,113200,20615502910,5580,5570,5580,5560,801
|
|
20250108,113100,20611036140,5570,5570,5590,5560,17292
|
|
20250108,113000,20514646860,5580,5580,5580,5560,4504
|
|
20250108,112900,20489557000,5570,5570,5590,5560,10041
|
|
20250108,112800,20433558680,5580,5560,5580,5560,2237
|
|
20250108,112700,20421102650,5570,5570,5570,5560,2130
|
|
20250108,112600,20409249800,5560,5570,5580,5550,22337
|
|
20250108,112500,20284935190,5580,5580,5580,5570,6176
|
|
20250108,112400,20250479140,5570,5580,5590,5560,10089
|
|
20250108,112300,20194205560,5580,5570,5580,5560,3399
|
|
20250108,112200,20175273630,5560,5550,5560,5550,6852
|
|
20250108,112100,20137214210,5550,5540,5570,5540,9806
|
|
20250108,112000,20082786130,5550,5530,5550,5520,5725
|
|
20250108,111900,20051138640,5520,5520,5540,5510,22282
|
|
20250108,111800,19928160880,5520,5540,5550,5520,21101
|
|
20250108,111700,19811478690,5540,5560,5560,5540,19420
|
|
20250108,111600,19703761990,5560,5580,5580,5550,9218
|
|
20250108,111500,19652464690,5580,5570,5580,5560,7446
|
|
20250108,111400,19610999860,5560,5560,5570,5560,2792
|
|
20250108,111300,19595476000,5570,5560,5570,5560,630
|
|
20250108,111200,19591971030,5560,5570,5570,5550,8984
|
|
20250108,111100,19542020620,5570,5580,5590,5570,3779
|
|
20250108,111000,19520952530,5580,5550,5580,5540,8414
|
|
20250108,110900,19474218570,5550,5560,5560,5540,4104
|
|
20250108,110800,19451455930,5540,5560,5570,5540,9059
|
|
20250108,110700,19401229460,5550,5580,5580,5540,37336
|
|
20250108,110600,19194002690,5580,5590,5600,5570,9697
|
|
20250108,110500,19139868370,5590,5560,5600,5550,12750
|
|
20250108,110400,19068841740,5550,5570,5580,5550,23236
|
|
20250108,110300,18939655190,5560,5570,5590,5560,11329
|
|
20250108,110200,18876470330,5570,5590,5590,5560,49274
|
|
20250108,110100,18601768240,5600,5600,5620,5600,15278
|
|
20250108,110000,18516092130,5600,5650,5660,5600,28207
|
|
20250108,105900,18357437900,5650,5640,5660,5630,18374
|
|
20250108,105800,18253683550,5640,5600,5660,5600,41691
|
|
20250108,105700,18018554010,5600,5630,5630,5600,15336
|
|
20250108,105600,17932460870,5630,5600,5630,5590,19582
|
|
20250108,105500,17822676280,5600,5590,5620,5580,46418
|
|
20250108,105400,17562925210,5590,5630,5630,5590,50812
|
|
20250108,105300,17278168740,5640,5630,5640,5590,104160
|
|
20250108,105200,16693624940,5630,5690,5690,5620,92683
|
|
20250108,105100,16170033450,5700,5730,5740,5670,119266
|
|
20250108,105000,15489956520,5720,5680,5750,5680,110639
|
|
20250108,104900,14856594520,5680,5690,5770,5680,196877
|
|
20250108,104800,13728620680,5690,5710,5740,5660,188167
|
|
20250108,104700,12655005160,5700,5690,5760,5650,371524
|
|
20250108,104600,10531809380,5690,5560,5730,5560,332428
|
|
20250108,104500,8651165510,5560,5570,5580,5560,8694
|
|
20250108,104400,8602737650,5560,5550,5580,5550,12873
|
|
20250108,104300,8531081810,5560,5560,5570,5550,10762
|
|
20250108,104200,8471211680,5570,5530,5580,5530,22065
|
|
20250108,104100,8348670330,5530,5520,5530,5520,7012
|
|
20250108,104000,8309894770,5520,5550,5550,5520,13956
|
|
20250108,103900,8232612930,5550,5530,5560,5520,12119
|
|
20250108,103800,8165439740,5530,5530,5530,5520,1211
|
|
20250108,103700,8158743550,5520,5520,5530,5520,1370
|
|
20250108,103600,8151169580,5520,5510,5530,5510,6355
|
|
20250108,103500,8116101460,5510,5520,5520,5510,1844
|
|
20250108,103400,8105939840,5520,5520,5530,5500,5025
|
|
20250108,103300,8078246370,5520,5530,5540,5520,8483
|
|
20250108,103200,8031380410,5540,5540,5540,5530,3018
|
|
20250108,103100,8014687570,5530,5530,5540,5520,5167
|
|
20250108,103000,7986098030,5520,5510,5530,5510,1106
|
|
20250108,102900,7979991110,5510,5510,5530,5510,1783
|
|
20250108,102800,7970160460,5510,5510,5520,5500,4149
|
|
20250108,102700,7947311820,5520,5510,5520,5490,4724
|
|
20250108,102600,7921303550,5510,5500,5520,5490,3771
|
|
20250108,102500,7900537040,5500,5500,5500,5500,2450
|
|
20250108,102400,7887062040,5500,5500,5500,5490,2958
|
|
20250108,102300,7870798720,5500,5500,5510,5500,2050
|
|
20250108,102200,7859523610,5510,5510,5520,5510,4607
|
|
20250108,102100,7834136050,5520,5540,5540,5510,5195
|
|
20250108,102000,7805435750,5530,5550,5550,5530,7837
|
|
20250108,101900,7762045850,5540,5530,5560,5520,17905
|
|
20250108,101800,7662811960,5530,5510,5540,5500,9378
|
|
20250108,101700,7611054800,5500,5500,5510,5500,6806
|
|
20250108,101600,7573583060,5500,5500,5510,5500,3406
|
|
20250108,101500,7554849600,5500,5520,5520,5500,4726
|
|
20250108,101400,7528814410,5520,5520,5530,5510,7054
|
|
20250108,101300,7489911750,5520,5530,5530,5510,18750
|
|
20250108,101200,7386348730,5530,5490,5540,5480,20392
|
|
20250108,101100,7273845010,5490,5480,5510,5480,5635
|
|
20250108,101000,7242876320,5480,5490,5500,5480,3018
|
|
20250108,100900,7226309150,5500,5500,5510,5490,11701
|
|
20250108,100800,7161989520,5500,5500,5510,5490,16161
|
|
20250108,100700,7073039850,5500,5470,5500,5460,11649
|
|
20250108,100600,7009164410,5470,5460,5480,5450,10000
|
|
20250108,100500,6954452250,5470,5450,5480,5450,10154
|
|
20250108,100400,6898934730,5460,5420,5460,5420,3087
|
|
20250108,100300,6882187470,5420,5420,5430,5420,4589
|
|
20250108,100200,6857310590,5430,5420,5460,5410,10423
|
|
20250108,100100,6800657970,5430,5440,5440,5420,4585
|
|
20250108,100000,6775754260,5430,5410,5430,5400,14978
|
|
20250108,095900,6694680970,5410,5410,5420,5410,2127
|
|
20250108,095800,6683172620,5420,5410,5420,5410,6258
|
|
20250108,095700,6649308910,5410,5420,5420,5410,6376
|
|
20250108,095600,6614765770,5420,5430,5430,5410,9670
|
|
20250108,095500,6562345020,5430,5430,5440,5430,1040
|
|
20250108,095400,6556697810,5430,5450,5450,5430,2630
|
|
20250108,095300,6542393130,5450,5440,5450,5440,3528
|
|
20250108,095200,6523195740,5440,5420,5440,5420,3587
|
|
20250108,095100,6503707450,5430,5420,5430,5420,2215
|
|
20250108,095000,6491701600,5420,5430,5430,5420,3722
|
|
20250108,094900,6471524630,5430,5450,5450,5420,10710
|
|
20250108,094800,6413351390,5450,5450,5460,5430,6887
|
|
20250108,094700,6375873790,5450,5440,5450,5440,3871
|
|
20250108,094600,6354802240,5440,5460,5460,5430,12005
|
|
20250108,094500,6289577970,5460,5430,5460,5430,15876
|
|
20250108,094400,6203139820,5430,5450,5460,5420,21632
|
|
20250108,094300,6085607530,5460,5460,5460,5450,3224
|
|
20250108,094200,6068025340,5460,5460,5470,5460,2076
|
|
20250108,094100,6056684590,5460,5480,5480,5460,3425
|
|
20250108,094000,6037938040,5470,5470,5480,5450,8934
|
|
20250108,093900,5989135660,5480,5490,5490,5470,12626
|
|
20250108,093800,5919938850,5480,5460,5490,5460,9790
|
|
20250108,093700,5866344450,5470,5450,5470,5440,2745
|
|
20250108,093600,5851353130,5450,5490,5490,5430,31634
|
|
20250108,093500,5678915970,5490,5460,5490,5450,26650
|
|
20250108,093400,5533142210,5450,5510,5510,5450,42119
|
|
20250108,093300,5302696000,5510,5520,5540,5490,49680
|
|
20250108,093200,5028782350,5520,5590,5620,5510,126804
|
|
20250108,093100,4323795950,5590,5530,5630,5530,158968
|
|
20250108,093000,3434583380,5530,5510,5590,5510,113212
|
|
20250108,092900,2805376060,5510,5480,5520,5470,34496
|
|
20250108,092800,2615605120,5490,5470,5490,5460,26610
|
|
20250108,092700,2469849420,5470,5500,5500,5470,19713
|
|
20250108,092600,2361722480,5510,5450,5510,5450,29727
|
|
20250108,092500,2198688330,5450,5480,5510,5440,35535
|
|
20250108,092400,2004043770,5500,5400,5500,5390,33938
|
|
20250108,092300,1819015470,5400,5400,5410,5400,2672
|
|
20250108,092200,1804586600,5400,5400,5410,5400,2681
|
|
20250108,092100,1790107780,5400,5390,5410,5390,2265
|
|
20250108,092000,1777881040,5390,5400,5410,5390,1326
|
|
20250108,091900,1770725190,5400,5400,5410,5400,8758
|
|
20250108,091800,1723383230,5410,5400,5430,5400,10509
|
|
20250108,091700,1666543560,5390,5370,5400,5370,11171
|
|
20250108,091600,1606453250,5380,5380,5390,5370,1866
|
|
20250108,091500,1596411730,5370,5410,5420,5370,17698
|
|
20250108,091400,1500959720,5410,5430,5430,5400,13027
|
|
20250108,091300,1430380080,5430,5420,5430,5410,16614
|
|
20250108,091200,1340265750,5430,5420,5450,5420,21171
|
|
20250108,091100,1225199530,5410,5400,5420,5380,9015
|
|
20250108,091000,1176533720,5400,5410,5420,5390,5126
|
|
20250108,090900,1148815010,5410,5430,5440,5400,8185
|
|
20250108,090800,1104515910,5430,5390,5430,5390,11650
|
|
20250108,090700,1041429510,5390,5370,5390,5370,5636
|
|
20250108,090600,1011149430,5390,5410,5420,5370,22458
|
|
20250108,090500,890236930,5420,5420,5430,5390,21801
|
|
20250108,090400,772230560,5430,5400,5440,5370,20819
|
|
20250108,090300,659542900,5390,5400,5400,5380,4443
|
|
20250108,090200,635578880,5400,5400,5420,5380,22925
|
|
20250108,090100,511682450,5390,5370,5400,5360,28215
|
|
20250108,090000,359946150,5380,5330,5400,5310,65484
|