627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192400,124755866260,6000,6000,6000,6000,71886
|
|
20250110,192300,124755866260,6000,6000,6000,6000,0
|
|
20250110,192200,124755866260,6000,6000,6000,6000,0
|
|
20250110,192100,124755866260,6000,6000,6000,6000,0
|
|
20250110,192000,124755866260,6000,6000,6000,6000,0
|
|
20250110,191900,124755866260,6000,6000,6000,6000,0
|
|
20250110,191800,124755866260,6000,6000,6000,6000,0
|
|
20250110,191700,124755866260,6000,6000,6000,6000,0
|
|
20250110,191600,124755866260,6000,6000,6000,6000,0
|
|
20250110,191500,124755866260,6000,6000,6000,6000,0
|
|
20250110,191400,124755866260,6000,6000,6000,6000,0
|
|
20250110,191300,124755866260,6000,6000,6000,6000,0
|
|
20250110,191200,124755866260,6000,6000,6000,6000,0
|
|
20250110,191100,124755866260,6000,6000,6000,6000,0
|
|
20250110,191000,124755866260,6000,6000,6000,6000,0
|
|
20250110,190900,124755866260,6000,6000,6000,6000,0
|
|
20250110,190800,124755866260,6000,6000,6000,6000,0
|
|
20250110,190700,124755866260,6000,6000,6000,6000,0
|
|
20250110,190600,124755866260,6000,6000,6000,6000,0
|
|
20250110,190500,124755866260,6000,6000,6000,6000,0
|
|
20250110,190400,124755866260,6000,6000,6000,6000,0
|
|
20250110,190300,124755866260,6000,6000,6000,6000,0
|
|
20250110,190200,124755866260,6000,6000,6000,6000,0
|
|
20250110,190100,124755866260,6000,6000,6000,6000,0
|
|
20250110,190000,124755866260,6000,6000,6000,6000,0
|
|
20250110,185900,124755866260,6000,6000,6000,6000,0
|
|
20250110,185800,124755866260,6000,6000,6000,6000,0
|
|
20250110,185700,124755866260,6000,6000,6000,6000,0
|
|
20250110,185600,124755866260,6000,6000,6000,6000,0
|
|
20250110,185500,124755866260,6000,6000,6000,6000,0
|
|
20250110,185400,124755866260,6000,6000,6000,6000,71886
|
|
20250110,185300,124755866260,6000,6000,6000,6000,0
|
|
20250110,185200,124755866260,6000,6000,6000,6000,0
|
|
20250110,185100,124755866260,6000,6000,6000,6000,0
|
|
20250110,185000,124755866260,6000,6000,6000,6000,0
|
|
20250110,184900,124755866260,6000,6000,6000,6000,0
|
|
20250110,184800,124755866260,6000,6000,6000,6000,0
|
|
20250110,184700,124755866260,6000,6000,6000,6000,0
|
|
20250110,184600,124755866260,6000,6000,6000,6000,0
|
|
20250110,184500,124755866260,6000,6000,6000,6000,0
|
|
20250110,184400,124755866260,6000,6000,6000,6000,0
|
|
20250110,184300,124755866260,6000,6000,6000,6000,0
|
|
20250110,184200,124755866260,6000,6000,6000,6000,0
|
|
20250110,184100,124755866260,6000,6000,6000,6000,0
|
|
20250110,184000,124755866260,6000,6000,6000,6000,0
|
|
20250110,183900,124755866260,6000,6000,6000,6000,0
|
|
20250110,183800,124755866260,6000,6000,6000,6000,0
|
|
20250110,183700,124755866260,6000,6000,6000,6000,0
|
|
20250110,183600,124755866260,6000,6000,6000,6000,0
|
|
20250110,183500,124755866260,6000,6000,6000,6000,0
|
|
20250110,183400,124755866260,6000,6000,6000,6000,0
|
|
20250110,183300,124755866260,6000,6000,6000,6000,0
|
|
20250110,183200,124755866260,6000,6000,6000,6000,0
|
|
20250110,183100,124755866260,6000,6000,6000,6000,0
|
|
20250110,183000,124755866260,6000,6000,6000,6000,0
|
|
20250110,182900,124755866260,6000,6000,6000,6000,0
|
|
20250110,182800,124755866260,6000,6000,6000,6000,0
|
|
20250110,182700,124755866260,6000,6000,6000,6000,0
|
|
20250110,182600,124755866260,6000,6000,6000,6000,0
|
|
20250110,182500,124755866260,6000,6000,6000,6000,0
|
|
20250110,182400,124755866260,6000,6000,6000,6000,71886
|
|
20250110,182300,124755866260,6000,6000,6000,6000,0
|
|
20250110,182200,124755866260,6000,6000,6000,6000,0
|
|
20250110,182100,124755866260,6000,6000,6000,6000,0
|
|
20250110,182000,124755866260,6000,6000,6000,6000,0
|
|
20250110,181900,124755866260,6000,6000,6000,6000,0
|
|
20250110,181800,124755866260,6000,6000,6000,6000,0
|
|
20250110,181700,124755866260,6000,6000,6000,6000,0
|
|
20250110,181600,124755866260,6000,6000,6000,6000,0
|
|
20250110,181500,124755866260,6000,6000,6000,6000,0
|
|
20250110,181400,124755866260,6000,6000,6000,6000,0
|
|
20250110,181300,124755866260,6000,6000,6000,6000,0
|
|
20250110,181200,124755866260,6000,6000,6000,6000,0
|
|
20250110,181100,124755866260,6000,6000,6000,6000,0
|
|
20250110,181000,124755866260,6000,6000,6000,6000,0
|
|
20250110,180900,124755866260,6000,6000,6000,6000,0
|
|
20250110,180800,124755866260,6000,6000,6000,6000,0
|
|
20250110,180700,124755866260,6000,6000,6000,6000,0
|
|
20250110,180600,124755866260,6000,6000,6000,6000,0
|
|
20250110,180500,124755866260,6000,6000,6000,6000,0
|
|
20250110,180400,124755866260,6000,6000,6000,6000,0
|
|
20250110,180300,124755866260,6000,6000,6000,6000,0
|
|
20250110,180200,124755866260,6000,6000,6000,6000,0
|
|
20250110,180100,124755866260,6000,6000,6000,6000,0
|
|
20250110,180000,124755866260,6000,6000,6000,6000,0
|
|
20250110,175900,124755866260,6000,6000,6000,6000,0
|
|
20250110,175800,124755866260,6000,6000,6000,6000,0
|
|
20250110,175700,124755866260,6000,6000,6000,6000,0
|
|
20250110,175600,124755866260,6000,6000,6000,6000,0
|
|
20250110,175500,124755866260,6000,6000,6000,6000,0
|
|
20250110,175400,124755866260,6000,6000,6000,6000,71886
|
|
20250110,175300,124755866260,6000,6000,6000,6000,0
|
|
20250110,175200,124755866260,6000,6000,6000,6000,0
|
|
20250110,175100,124755866260,6000,6000,6000,6000,0
|
|
20250110,175000,124755866260,6000,6000,6000,6000,0
|
|
20250110,174900,124755866260,6000,6000,6000,6000,0
|
|
20250110,174800,124755866260,6000,6000,6000,6000,0
|
|
20250110,174700,124755866260,6000,6000,6000,6000,0
|
|
20250110,174600,124755866260,6000,6000,6000,6000,0
|
|
20250110,174500,124755866260,6000,6000,6000,6000,0
|
|
20250110,174400,124755866260,6000,6000,6000,6000,0
|
|
20250110,174300,124755866260,6000,6000,6000,6000,0
|
|
20250110,174200,124755866260,6000,6000,6000,6000,0
|
|
20250110,174100,124755866260,6000,6000,6000,6000,0
|
|
20250110,174000,124755866260,6000,6000,6000,6000,0
|
|
20250110,173900,124755866260,6000,6000,6000,6000,0
|
|
20250110,173800,124755866260,6000,6000,6000,6000,0
|
|
20250110,173700,124755866260,6000,6000,6000,6000,0
|
|
20250110,173600,124755866260,6000,6000,6000,6000,0
|
|
20250110,173500,124755866260,6000,6000,6000,6000,0
|
|
20250110,173400,124755866260,6000,6000,6000,6000,0
|
|
20250110,173300,124755866260,6000,6000,6000,6000,0
|
|
20250110,173200,124755866260,6000,6000,6000,6000,0
|
|
20250110,173100,124755866260,6000,6000,6000,6000,0
|
|
20250110,173000,124755866260,6000,6000,6000,6000,0
|
|
20250110,172900,124755866260,6000,6000,6000,6000,0
|
|
20250110,172800,124755866260,6000,6000,6000,6000,0
|
|
20250110,172700,124755866260,6000,6000,6000,6000,0
|
|
20250110,172600,124755866260,6000,6000,6000,6000,0
|
|
20250110,172500,124755866260,6000,6000,6000,6000,0
|
|
20250110,172400,124755866260,6000,6000,6000,6000,71886
|
|
20250110,172300,124755866260,6000,6000,6000,6000,0
|
|
20250110,172200,124755866260,6000,6000,6000,6000,0
|
|
20250110,172100,124755866260,6000,6000,6000,6000,0
|
|
20250110,172000,124755866260,6000,6000,6000,6000,0
|
|
20250110,171900,124755866260,6000,6000,6000,6000,0
|
|
20250110,171800,124755866260,6000,6000,6000,6000,0
|
|
20250110,171700,124755866260,6000,6000,6000,6000,0
|
|
20250110,171600,124755866260,6000,6000,6000,6000,0
|
|
20250110,171500,124755866260,6000,6000,6000,6000,0
|
|
20250110,171400,124755866260,6000,6000,6000,6000,0
|
|
20250110,171300,124755866260,6000,6000,6000,6000,0
|
|
20250110,171200,124755866260,6000,6000,6000,6000,0
|
|
20250110,171100,124755866260,6000,6000,6000,6000,0
|
|
20250110,171000,124755866260,6000,6000,6000,6000,0
|
|
20250110,170900,124755866260,6000,6000,6000,6000,0
|
|
20250110,170800,124755866260,6000,6000,6000,6000,0
|
|
20250110,170700,124755866260,6000,6000,6000,6000,0
|
|
20250110,170600,124755866260,6000,6000,6000,6000,0
|
|
20250110,170500,124755866260,6000,6000,6000,6000,0
|
|
20250110,170400,124755866260,6000,6000,6000,6000,0
|
|
20250110,170300,124755866260,6000,6000,6000,6000,0
|
|
20250110,170200,124755866260,6000,6000,6000,6000,0
|
|
20250110,170100,124755866260,6000,6000,6000,6000,0
|
|
20250110,170000,124755866260,6000,6000,6000,6000,0
|
|
20250110,165900,124755866260,6000,6000,6000,6000,0
|
|
20250110,165800,124755866260,6000,6000,6000,6000,0
|
|
20250110,165700,124755866260,6000,6000,6000,6000,0
|
|
20250110,165600,124755866260,6000,6000,6000,6000,0
|
|
20250110,165500,124755866260,6000,6000,6000,6000,0
|
|
20250110,165400,124755866260,6000,6000,6000,6000,71886
|
|
20250110,165300,124755866260,6000,6000,6000,6000,0
|
|
20250110,165200,124755866260,6000,6000,6000,6000,0
|
|
20250110,165100,124755866260,6000,6000,6000,6000,0
|
|
20250110,165000,124755866260,6000,6000,6000,6000,0
|
|
20250110,164900,124755866260,6000,6000,6000,6000,0
|
|
20250110,164800,124755866260,6000,6000,6000,6000,0
|
|
20250110,164700,124755866260,6000,6000,6000,6000,0
|
|
20250110,164600,124755866260,6000,6000,6000,6000,0
|
|
20250110,164500,124755866260,6000,6000,6000,6000,0
|
|
20250110,164400,124755866260,6000,6000,6000,6000,0
|
|
20250110,164300,124755866260,6000,6000,6000,6000,0
|
|
20250110,164200,124755866260,6000,6000,6000,6000,0
|
|
20250110,164100,124755866260,6000,6000,6000,6000,0
|
|
20250110,164000,124755866260,6000,6000,6000,6000,0
|
|
20250110,163900,124755866260,6000,6000,6000,6000,0
|
|
20250110,163800,124755866260,6000,6000,6000,6000,0
|
|
20250110,163700,124755866260,6000,6000,6000,6000,0
|
|
20250110,163600,124755866260,6000,6000,6000,6000,0
|
|
20250110,163500,124755866260,6000,6000,6000,6000,0
|
|
20250110,163400,124755866260,6000,6000,6000,6000,0
|
|
20250110,163300,124755866260,6000,6000,6000,6000,0
|
|
20250110,163200,124755866260,6000,6000,6000,6000,0
|
|
20250110,163100,124755866260,6000,6000,6000,6000,0
|
|
20250110,163000,124755866260,6000,6000,6000,6000,0
|
|
20250110,162900,124755866260,6000,6000,6000,6000,0
|
|
20250110,162800,124755866260,6000,6000,6000,6000,0
|
|
20250110,162700,124755866260,6000,6000,6000,6000,0
|
|
20250110,162600,124755866260,6000,6000,6000,6000,0
|
|
20250110,162500,124755866260,6000,6000,6000,6000,0
|
|
20250110,162400,124755866260,6000,6000,6000,6000,71886
|
|
20250110,162300,124755866260,6000,6000,6000,6000,0
|
|
20250110,162200,124755866260,6000,6000,6000,6000,0
|
|
20250110,162100,124755866260,6000,6000,6000,6000,0
|
|
20250110,162000,124755866260,6000,6000,6000,6000,0
|
|
20250110,161900,124755866260,6000,6000,6000,6000,0
|
|
20250110,161800,124755866260,6000,6000,6000,6000,0
|
|
20250110,161700,124755866260,6000,6000,6000,6000,0
|
|
20250110,161600,124755866260,6000,6000,6000,6000,0
|
|
20250110,161500,124755866260,6000,6000,6000,6000,0
|
|
20250110,161400,124755866260,6000,6000,6000,6000,0
|
|
20250110,161300,124755866260,6000,6000,6000,6000,0
|
|
20250110,161200,124755866260,6000,6000,6000,6000,0
|
|
20250110,161100,124755866260,6000,6000,6000,6000,0
|
|
20250110,161000,124755866260,6000,6000,6000,6000,0
|
|
20250110,160900,124755866260,6000,6000,6000,6000,0
|
|
20250110,160800,124755866260,6000,6000,6000,6000,0
|
|
20250110,160700,124755866260,6000,6000,6000,6000,0
|
|
20250110,160600,124755866260,6000,6000,6000,6000,0
|
|
20250110,160500,124755866260,6000,6000,6000,6000,0
|
|
20250110,160400,124755866260,6000,6000,6000,6000,0
|
|
20250110,160300,124755866260,6000,6000,6000,6000,0
|
|
20250110,160200,124755866260,6000,6000,6000,6000,0
|
|
20250110,160100,124755866260,6000,6000,6000,6000,0
|
|
20250110,160000,124755866260,6000,6000,6000,6000,0
|
|
20250110,155900,124755866260,6000,6000,6000,6000,0
|
|
20250110,155800,124755866260,6000,6000,6000,6000,0
|
|
20250110,155700,124755866260,6000,6000,6000,6000,0
|
|
20250110,155600,124755866260,6000,6000,6000,6000,0
|
|
20250110,155500,124755866260,6000,6000,6000,6000,0
|
|
20250110,155400,124755866260,6000,6000,6000,6000,71886
|
|
20250110,155300,124755866260,6000,6000,6000,6000,0
|
|
20250110,155200,124755866260,6000,6000,6000,6000,0
|
|
20250110,155100,124755866260,6000,6000,6000,6000,0
|
|
20250110,155000,124755866260,6000,6000,6000,6000,0
|
|
20250110,154900,124755866260,6000,6000,6000,6000,0
|
|
20250110,154800,124755866260,6000,6000,6000,6000,0
|
|
20250110,154700,124755866260,6000,6000,6000,6000,0
|
|
20250110,154600,124755866260,6000,6000,6000,6000,0
|
|
20250110,154500,124755866260,6000,6000,6000,6000,0
|
|
20250110,154400,124755866260,6000,6000,6000,6000,0
|
|
20250110,154300,124755866260,6000,6000,6000,6000,0
|
|
20250110,154200,124755866260,6000,6000,6000,6000,0
|
|
20250110,154100,124755866260,6000,6000,6000,6000,0
|
|
20250110,154000,124755866260,6000,6000,6000,6000,0
|
|
20250110,153900,124755866260,6000,6000,6000,6000,0
|
|
20250110,153800,124755866260,6000,6000,6000,6000,0
|
|
20250110,153700,124755866260,6000,6000,6000,6000,0
|
|
20250110,153600,124755866260,6000,6000,6000,6000,0
|
|
20250110,153500,124755866260,6000,6000,6000,6000,0
|
|
20250110,153400,124755866260,6000,6000,6000,6000,0
|
|
20250110,153300,124755866260,6000,6000,6000,6000,0
|
|
20250110,153200,124755866260,6000,6000,6000,6000,0
|
|
20250110,153100,124755866260,6000,6000,6000,6000,0
|
|
20250110,153000,124755866260,6000,6000,6000,6000,71886
|
|
20250110,152900,124324550260,6010,6010,6010,6010,0
|
|
20250110,152800,124324550260,6010,6010,6010,6010,0
|
|
20250110,152700,124324550260,6010,6010,6010,6010,0
|
|
20250110,152600,124324550260,6010,6010,6010,6010,0
|
|
20250110,152500,124324550260,6010,6010,6010,6010,0
|
|
20250110,152400,124324550260,6010,6010,6010,6010,0
|
|
20250110,152300,124324550260,6010,6010,6010,6010,0
|
|
20250110,152200,124324550260,6010,6010,6010,6010,0
|
|
20250110,152100,124324550260,6010,6010,6010,6010,0
|
|
20250110,152000,124324550260,6010,6010,6010,6010,0
|
|
20250110,151900,124324550260,6010,6000,6020,5990,34393
|
|
20250110,151800,124117923510,5990,6010,6020,5980,44239
|
|
20250110,151700,123852308880,6020,6000,6030,5990,38318
|
|
20250110,151600,123621804160,6000,6000,6030,5990,40627
|
|
20250110,151500,123377776220,6000,5980,6000,5980,22332
|
|
20250110,151400,123243949420,5980,6010,6020,5970,31874
|
|
20250110,151300,123052789540,6010,5940,6020,5940,39277
|
|
20250110,151200,122817675550,5950,5950,5950,5940,14029
|
|
20250110,151100,122734246270,5940,5950,5960,5940,5753
|
|
20250110,151000,122700018780,5950,5940,5960,5930,15336
|
|
20250110,150900,122608865760,5940,5940,5950,5910,11383
|
|
20250110,150800,122541412030,5930,5960,5980,5930,16209
|
|
20250110,150700,122444916320,5970,5960,5970,5950,5887
|
|
20250110,150600,122409835570,5960,5940,5960,5930,7965
|
|
20250110,150500,122362513270,5930,5940,5940,5930,10470
|
|
20250110,150400,122300382940,5940,5960,5960,5940,18699
|
|
20250110,150300,122189188390,5950,5980,5990,5950,15764
|
|
20250110,150200,122095205890,5990,6010,6010,5980,12037
|
|
20250110,150100,122023057240,6010,5990,6020,5990,37192
|
|
20250110,150000,121799665040,5990,5990,6000,5980,11057
|
|
20250110,145900,121733450190,5990,5960,6000,5960,14092
|
|
20250110,145800,121649220620,5960,5990,5990,5960,11749
|
|
20250110,145700,121579144920,5990,5970,5990,5950,40145
|
|
20250110,145600,121339277300,5970,5980,5980,5970,9718
|
|
20250110,145500,121281238990,5980,5980,5990,5970,4347
|
|
20250110,145400,121255244630,5990,5980,5990,5970,8617
|
|
20250110,145300,121203713600,5990,5990,6000,5980,12781
|
|
20250110,145200,121127171880,5980,5990,6000,5980,26032
|
|
20250110,145100,120971228990,5990,5960,6000,5960,30026
|
|
20250110,145000,120791492480,5960,5960,5980,5960,17794
|
|
20250110,144900,120685259230,5960,5960,5980,5950,8841
|
|
20250110,144800,120632532480,5980,5940,6000,5940,53523
|
|
20250110,144700,120312440690,5940,5950,5950,5930,14729
|
|
20250110,144600,120224909400,5950,5950,5960,5930,17475
|
|
20250110,144500,120121022780,5960,5930,5960,5920,33022
|
|
20250110,144400,119924825930,5930,5920,5930,5910,8104
|
|
20250110,144300,119876879660,5930,5910,5940,5910,10997
|
|
20250110,144200,119811714970,5930,5910,5930,5900,9257
|
|
20250110,144100,119756981390,5910,5930,5930,5910,3078
|
|
20250110,144000,119738771630,5920,5900,5930,5900,8334
|
|
20250110,143900,119689542580,5910,5930,5940,5900,16901
|
|
20250110,143800,119589532140,5940,5930,5950,5920,28227
|
|
20250110,143700,119421929590,5930,5920,5940,5910,19211
|
|
20250110,143600,119308109300,5920,5890,5940,5890,24858
|
|
20250110,143500,119160969550,5890,5880,5910,5880,18756
|
|
20250110,143400,119050428690,5880,5880,5890,5870,8124
|
|
20250110,143300,119002673090,5870,5880,5890,5870,8822
|
|
20250110,143200,118950854250,5880,5880,5900,5880,6899
|
|
20250110,143100,118910271520,5900,5850,5900,5850,21046
|
|
20250110,143000,118786512990,5850,5840,5850,5830,4994
|
|
20250110,142900,118757328890,5840,5860,5860,5840,5051
|
|
20250110,142800,118727791950,5860,5850,5870,5840,8113
|
|
20250110,142700,118680256200,5850,5820,5850,5820,7997
|
|
20250110,142600,118633608230,5830,5840,5840,5810,23123
|
|
20250110,142500,118498969740,5840,5840,5860,5830,19914
|
|
20250110,142400,118382643110,5850,5810,5850,5800,25117
|
|
20250110,142300,118236597290,5800,5820,5830,5770,70294
|
|
20250110,142200,117829460550,5810,5830,5830,5810,17297
|
|
20250110,142100,117728872700,5820,5840,5840,5820,14987
|
|
20250110,142000,117641536380,5830,5840,5850,5830,9143
|
|
20250110,141900,117588165660,5850,5830,5850,5830,4281
|
|
20250110,141800,117563178580,5830,5860,5860,5830,7522
|
|
20250110,141700,117519248960,5850,5870,5870,5850,6093
|
|
20250110,141600,117483565590,5880,5880,5880,5870,4102
|
|
20250110,141500,117459452460,5880,5860,5880,5850,6637
|
|
20250110,141400,117420558080,5860,5890,5890,5850,14560
|
|
20250110,141300,117335082240,5890,5900,5900,5880,5032
|
|
20250110,141200,117305436140,5900,5890,5900,5890,5134
|
|
20250110,141100,117275173460,5890,5890,5900,5880,4359
|
|
20250110,141000,117249505100,5890,5890,5890,5880,2742
|
|
20250110,140900,117233360940,5890,5870,5890,5870,4082
|
|
20250110,140800,117209351920,5870,5860,5870,5850,4092
|
|
20250110,140700,117185358960,5850,5850,5870,5840,5086
|
|
20250110,140600,117155600800,5840,5860,5860,5840,4778
|
|
20250110,140500,117127675640,5860,5860,5870,5850,7132
|
|
20250110,140400,117085881000,5850,5860,5860,5850,4644
|
|
20250110,140300,117058705140,5860,5870,5870,5850,9670
|
|
20250110,140200,117002046050,5860,5870,5870,5860,5257
|
|
20250110,140100,116971206120,5870,5900,5900,5870,14348
|
|
20250110,140000,116886806620,5890,5900,5910,5890,15516
|
|
20250110,135900,116795222270,5900,5870,5900,5870,7080
|
|
20250110,135800,116753525270,5880,5880,5880,5870,3965
|
|
20250110,135700,116730212070,5880,5880,5890,5870,4046
|
|
20250110,135600,116706439770,5880,5890,5890,5870,5467
|
|
20250110,135500,116674298670,5890,5880,5890,5870,7853
|
|
20250110,135400,116628120430,5880,5850,5880,5850,4498
|
|
20250110,135300,116601747000,5850,5840,5850,5840,2501
|
|
20250110,135200,116587123040,5840,5850,5850,5830,3969
|
|
20250110,135100,116563938310,5840,5820,5850,5810,9875
|
|
20250110,135000,116506364670,5820,5860,5860,5810,23289
|
|
20250110,134900,116370607390,5860,5820,5860,5820,19721
|
|
20250110,134800,116255665900,5820,5850,5850,5820,13558
|
|
20250110,134700,116176579390,5850,5860,5870,5850,8966
|
|
20250110,134600,116124068040,5860,5850,5870,5840,8849
|
|
20250110,134500,116072214100,5850,5850,5850,5830,35272
|
|
20250110,134400,115866356600,5850,5850,5860,5850,17506
|
|
20250110,134300,115763929410,5860,5870,5880,5850,34686
|
|
20250110,134200,115560773130,5880,5870,5880,5860,25070
|
|
20250110,134100,115413720400,5870,5910,5920,5860,59954
|
|
20250110,134000,115060610990,5910,5930,5930,5910,9519
|
|
20250110,133900,115004263380,5940,5940,5950,5930,9595
|
|
20250110,133800,114947294200,5940,5950,5950,5940,3960
|
|
20250110,133700,114923758740,5950,5940,5950,5930,4831
|
|
20250110,133600,114895067580,5930,5950,5950,5930,7816
|
|
20250110,133500,114848671200,5950,5940,5960,5940,2985
|
|
20250110,133400,114830908130,5950,5940,5950,5930,1075
|
|
20250110,133300,114824521640,5930,5940,5940,5930,2800
|
|
20250110,133200,114807915740,5940,5950,5950,5940,5009
|
|
20250110,133100,114778141680,5950,5960,5970,5950,12363
|
|
20250110,133000,114704495140,5960,5940,5980,5940,13564
|
|
20250110,132900,114623606800,5950,5940,5950,5940,2427
|
|
20250110,132800,114609190130,5940,5930,5940,5920,2202
|
|
20250110,132700,114596131100,5930,5920,5930,5910,2586
|
|
20250110,132600,114580825790,5910,5930,5930,5910,5079
|
|
20250110,132500,114550794180,5930,5910,5930,5900,6285
|
|
20250110,132400,114513616160,5910,5910,5920,5900,10661
|
|
20250110,132300,114450609890,5920,5920,5920,5910,7274
|
|
20250110,132200,114407598180,5930,5940,5940,5910,15665
|
|
20250110,132100,114314881130,5930,5950,5950,5930,2041
|
|
20250110,132000,114302758190,5940,5940,5950,5920,18944
|
|
20250110,131900,114190459290,5950,5980,5980,5940,8265
|
|
20250110,131800,114141227880,5980,5980,5980,5970,5271
|
|
20250110,131700,114109742470,5980,5980,5980,5970,2535
|
|
20250110,131600,114094587790,5980,5980,5990,5970,3970
|
|
20250110,131500,114070846490,5980,5970,5980,5960,6175
|
|
20250110,131400,114033956640,5970,5960,5970,5960,8451
|
|
20250110,131300,113983523700,5960,5960,5960,5950,2169
|
|
20250110,131200,113970612810,5960,5960,5970,5950,2520
|
|
20250110,131100,113955601330,5960,5960,5960,5940,8878
|
|
20250110,131000,113902775590,5950,5950,5950,5940,4658
|
|
20250110,130900,113875095570,5950,5940,5950,5930,5792
|
|
20250110,130800,113840692430,5950,5930,5950,5930,2240
|
|
20250110,130700,113827381720,5930,5950,5950,5930,5847
|
|
20250110,130600,113792653270,5940,5940,5970,5940,2274
|
|
20250110,130500,113779119480,5940,5920,5940,5910,27602
|
|
20250110,130400,113615675450,5920,5930,5940,5920,6160
|
|
20250110,130300,113579165890,5930,5960,5970,5920,14136
|
|
20250110,130200,113495204510,5970,5940,5970,5920,15248
|
|
20250110,130100,113404646350,5940,5940,5950,5930,14822
|
|
20250110,130000,113316644790,5940,5970,5980,5940,16303
|
|
20250110,125900,113219589870,5970,5980,5980,5970,4778
|
|
20250110,125800,113191064870,5980,5980,5980,5970,1974
|
|
20250110,125700,113179265560,5980,5960,5980,5950,6674
|
|
20250110,125600,113139483420,5960,5990,5990,5960,15818
|
|
20250110,125500,113044977850,5990,6000,6010,5990,7500
|
|
20250110,125400,112999990970,6000,5990,6010,5990,5834
|
|
20250110,125300,112964950220,5990,5980,6000,5980,4433
|
|
20250110,125200,112938406670,5990,6000,6000,5980,11925
|
|
20250110,125100,112866941540,6000,5980,6010,5980,13454
|
|
20250110,125000,112786264680,5980,5980,5990,5970,4153
|
|
20250110,124900,112761446780,5980,5960,5980,5960,8383
|
|
20250110,124800,112711427610,5960,5950,5960,5940,14047
|
|
20250110,124700,112627823910,5960,5950,5960,5940,12134
|
|
20250110,124600,112555620870,5940,5950,5960,5930,28407
|
|
20250110,124500,112386736100,5960,6000,6000,5930,72934
|
|
20250110,124400,111952290490,6000,6020,6020,5990,7626
|
|
20250110,124300,111906519910,6020,6000,6020,5990,14230
|
|
20250110,124200,111821155430,6000,6010,6020,6000,11104
|
|
20250110,124100,111754436950,6020,6030,6030,6010,5122
|
|
20250110,124000,111723610530,6030,6030,6040,6020,12418
|
|
20250110,123900,111648751230,6030,6020,6040,6010,8628
|
|
20250110,123800,111596827890,6020,6040,6040,5980,48670
|
|
20250110,123700,111304601420,6040,6060,6060,6030,9915
|
|
20250110,123600,111244674860,6060,6050,6070,6040,22012
|
|
20250110,123500,111111329930,6050,6040,6050,6030,5082
|
|
20250110,123400,111080634020,6040,6020,6040,6010,11979
|
|
20250110,123300,111008358890,6020,6040,6040,6010,20364
|
|
20250110,123200,110885675820,6040,6050,6060,6030,26395
|
|
20250110,123100,110726068390,6050,6030,6050,6010,14049
|
|
20250110,123000,110641479510,6030,6010,6030,6000,9374
|
|
20250110,122900,110585084750,6000,6050,6050,5990,75621
|
|
20250110,122800,110130747100,6040,6050,6050,6020,28729
|
|
20250110,122700,109957384640,6040,6060,6070,6040,31765
|
|
20250110,122600,109765225880,6060,6070,6080,6060,17472
|
|
20250110,122500,109659227160,6070,6060,6070,6050,16308
|
|
20250110,122400,109560386100,6060,6080,6080,6050,32558
|
|
20250110,122300,109362950970,6070,6100,6100,6070,20256
|
|
20250110,122200,109239664130,6100,6070,6110,6060,20820
|
|
20250110,122100,109113123030,6070,6070,6100,6060,35989
|
|
20250110,122000,108894394980,6060,6100,6110,6060,46612
|
|
20250110,121900,108610813120,6090,6130,6140,6070,82107
|
|
20250110,121800,108110347360,6130,6180,6220,6110,170402
|
|
20250110,121700,107061755230,6190,6210,6230,6180,130215
|
|
20250110,121600,106254209510,6210,6170,6220,6130,169589
|
|
20250110,121500,105206584020,6170,6140,6180,6130,96195
|
|
20250110,121400,104614429740,6140,6190,6210,6130,227026
|
|
20250110,121300,103213306010,6180,6090,6190,6070,238257
|
|
20250110,121200,101749990440,6070,6040,6090,6030,46135
|
|
20250110,121100,101470408070,6040,6020,6040,6000,15238
|
|
20250110,121000,101378733760,6010,6020,6020,6010,10355
|
|
20250110,120900,101316489400,6020,6050,6050,6020,15129
|
|
20250110,120800,101225279330,6040,6050,6060,6030,29988
|
|
20250110,120700,101044049600,6050,6040,6060,6020,15139
|
|
20250110,120600,100952559140,6040,6040,6050,6020,22960
|
|
20250110,120500,100813969350,6030,6050,6060,6020,32196
|
|
20250110,120400,100619639910,6050,6030,6060,6030,25520
|
|
20250110,120300,100465436280,6030,6020,6060,6020,42962
|
|
20250110,120200,100205533390,6020,6010,6030,6000,28334
|
|
20250110,120100,100035053810,6010,6030,6040,6000,44732
|
|
20250110,120000,99766070800,6030,6080,6080,6010,59354
|
|
20250110,115900,99407597760,6070,5980,6090,5980,127879
|
|
20250110,115800,98635576470,5980,5980,5990,5970,11930
|
|
20250110,115700,98564230170,5970,5970,5980,5960,10590
|
|
20250110,115600,98500956570,5970,5980,5980,5960,12915
|
|
20250110,115500,98423833070,5970,5950,5980,5930,11778
|
|
20250110,115400,98353657730,5950,5940,5960,5930,6759
|
|
20250110,115300,98313498700,5930,5950,5950,5930,3067
|
|
20250110,115200,98295273290,5940,5940,5950,5930,7942
|
|
20250110,115100,98248090780,5950,5930,5960,5930,4931
|
|
20250110,115000,98218771820,5930,5930,5940,5920,7154
|
|
20250110,114900,98176374630,5920,5910,5930,5910,8620
|
|
20250110,114800,98125340860,5910,5920,5930,5910,3720
|
|
20250110,114700,98103330380,5920,5930,5930,5920,2844
|
|
20250110,114600,98086476640,5930,5950,5960,5920,14654
|
|
20250110,114500,97999419660,5950,5950,5960,5940,10496
|
|
20250110,114400,97937014390,5940,5940,5950,5940,2189
|
|
20250110,114300,97924004070,5940,5940,5960,5940,7270
|
|
20250110,114200,97880751920,5940,5950,5960,5940,8845
|
|
20250110,114100,97828148110,5940,5950,5960,5940,4488
|
|
20250110,114000,97801453720,5950,5920,5950,5910,5174
|
|
20250110,113900,97770790500,5920,5910,5920,5910,9021
|
|
20250110,113800,97717471940,5910,5930,5940,5910,7552
|
|
20250110,113700,97672752900,5920,5950,5950,5920,13813
|
|
20250110,113600,97590727980,5950,5950,5970,5950,10628
|
|
20250110,113500,97527403040,5960,6000,6000,5940,42419
|
|
20250110,113400,97273818330,6000,5970,6000,5950,42397
|
|
20250110,113300,97020429130,5970,5930,5970,5930,26708
|
|
20250110,113200,96861548560,5930,5930,5940,5920,7526
|
|
20250110,113100,96816934640,5920,5920,5930,5910,5444
|
|
20250110,113000,96784700870,5930,5910,5930,5900,10871
|
|
20250110,112900,96720408540,5910,5900,5910,5890,11182
|
|
20250110,112800,96654460000,5900,5910,5910,5890,3144
|
|
20250110,112700,96635907120,5910,5920,5920,5890,16350
|
|
20250110,112600,96539420360,5920,5920,5930,5910,3459
|
|
20250110,112500,96518939430,5930,5930,5950,5920,19251
|
|
20250110,112400,96404709160,5930,5940,5940,5920,4126
|
|
20250110,112300,96380245390,5930,5930,5940,5920,3477
|
|
20250110,112200,96359611950,5920,5920,5930,5910,7013
|
|
20250110,112100,96318125770,5920,5930,5940,5920,10654
|
|
20250110,112000,96254969040,5940,5940,5950,5930,8434
|
|
20250110,111900,96204868140,5950,5940,5950,5930,9648
|
|
20250110,111800,96147563430,5940,5930,5940,5910,6060
|
|
20250110,111700,96111653820,5910,5940,5940,5910,10475
|
|
20250110,111600,96049581490,5940,5940,5960,5930,25803
|
|
20250110,111500,95896169170,5940,5930,5940,5920,11180
|
|
20250110,111400,95829857410,5930,5900,5940,5900,17762
|
|
20250110,111300,95724684940,5910,5910,5920,5900,9779
|
|
20250110,111200,95666919360,5900,5910,5910,5900,9913
|
|
20250110,111100,95608401660,5910,5920,5930,5900,22382
|
|
20250110,111000,95475918080,5920,5900,5920,5890,8211
|
|
20250110,110900,95427414940,5900,5910,5910,5890,11138
|
|
20250110,110800,95361699720,5910,5900,5920,5890,15181
|
|
20250110,110700,95272105050,5910,5890,5920,5880,18108
|
|
20250110,110600,95165198850,5880,5880,5890,5870,12880
|
|
20250110,110500,95089505380,5880,5860,5890,5860,17281
|
|
20250110,110400,94987887550,5870,5830,5870,5830,24954
|
|
20250110,110300,94841807190,5840,5890,5890,5830,49794
|
|
20250110,110200,94550192220,5890,5850,5890,5850,20126
|
|
20250110,110100,94432019150,5850,5860,5880,5850,6695
|
|
20250110,110000,94392759490,5860,5850,5880,5840,21273
|
|
20250110,105900,94268171520,5850,5860,5870,5850,24634
|
|
20250110,105800,94123877970,5860,5860,5880,5850,33236
|
|
20250110,105700,93929039330,5860,5900,5900,5830,64972
|
|
20250110,105600,93548532660,5900,5900,5900,5890,11017
|
|
20250110,105500,93483546800,5890,5880,5900,5870,20637
|
|
20250110,105400,93362125550,5880,5890,5900,5880,19825
|
|
20250110,105300,93245345060,5890,5890,5900,5890,4499
|
|
20250110,105200,93218841010,5890,5870,5920,5870,31702
|
|
20250110,105100,93032150170,5870,5920,5930,5870,42751
|
|
20250110,105000,92780275730,5930,5930,5940,5920,5526
|
|
20250110,104900,92747511760,5930,5930,5940,5920,4087
|
|
20250110,104800,92723291030,5920,5900,5960,5900,22295
|
|
20250110,104700,92591013020,5910,5910,5920,5890,19455
|
|
20250110,104600,92476113950,5910,5930,5930,5900,19852
|
|
20250110,104500,92358606960,5930,5900,5940,5890,23563
|
|
20250110,104400,92219334520,5890,5930,5940,5880,52020
|
|
20250110,104300,91912474320,5930,5940,5940,5910,34625
|
|
20250110,104200,91707523190,5930,5930,5940,5910,16230
|
|
20250110,104100,91611372580,5920,5950,5960,5900,132391
|
|
20250110,104000,90827981540,5950,5970,5980,5950,17027
|
|
20250110,103900,90726464080,5980,5970,5990,5970,6964
|
|
20250110,103800,90684831190,5970,5990,6000,5970,22015
|
|
20250110,103700,90553269220,5990,5990,6010,5980,7155
|
|
20250110,103600,90510387590,5990,6010,6020,5970,25349
|
|
20250110,103500,90358305830,6010,5980,6020,5980,34249
|
|
20250110,103400,90152737020,5970,5960,6000,5960,21991
|
|
20250110,103300,90021146680,5970,6010,6010,5950,33719
|
|
20250110,103200,89819562250,6000,5960,6010,5940,59468
|
|
20250110,103100,89465125130,5960,5960,5970,5950,35112
|
|
20250110,103000,89255879570,5960,5980,5980,5930,116413
|
|
20250110,102900,88563097430,5960,6040,6050,5960,102928
|
|
20250110,102800,87946239300,6040,6040,6040,6000,84804
|
|
20250110,102700,87436128240,6040,6060,6070,6040,20150
|
|
20250110,102600,87314215670,6070,6060,6070,6050,8415
|
|
20250110,102500,87263214600,6050,6060,6070,6050,10806
|
|
20250110,102400,87197715520,6070,6060,6070,6050,13973
|
|
20250110,102300,87113059450,6070,6070,6070,6050,10715
|
|
20250110,102200,87048132150,6070,6080,6090,6060,15830
|
|
20250110,102100,86952012930,6080,6060,6090,6060,25603
|
|
20250110,102000,86796386720,6070,6060,6070,6050,8447
|
|
20250110,101900,86745213190,6050,6060,6070,6040,22221
|
|
20250110,101800,86610753090,6060,6080,6090,6040,47193
|
|
20250110,101700,86324985300,6080,6100,6110,6060,24176
|
|
20250110,101600,86177806980,6100,6110,6130,6100,12741
|
|
20250110,101500,86099930030,6110,6130,6170,6110,56906
|
|
20250110,101400,85750397660,6120,6120,6130,6100,26601
|
|
20250110,101300,85587813750,6120,6090,6120,6080,38834
|
|
20250110,101200,85350822220,6080,6100,6100,6070,19477
|
|
20250110,101100,85232319120,6090,6070,6130,6070,47815
|
|
20250110,101000,84940321510,6080,6060,6080,6050,16833
|
|
20250110,100900,84838261350,6060,6040,6070,6030,55511
|
|
20250110,100800,84502584870,6040,6080,6090,6020,80354
|
|
20250110,100700,84016545720,6080,6090,6100,6070,12668
|
|
20250110,100600,83939487040,6100,6080,6110,6070,26824
|
|
20250110,100500,83776341950,6080,6110,6120,6080,19370
|
|
20250110,100400,83658318080,6110,6110,6140,6100,25232
|
|
20250110,100300,83503677800,6120,6090,6120,6090,28977
|
|
20250110,100200,83326940890,6090,6130,6130,6090,42575
|
|
20250110,100100,83066766110,6130,6130,6140,6120,40048
|
|
20250110,100000,82821247520,6140,6080,6150,6080,57327
|
|
20250110,095900,82470270400,6080,6070,6100,6050,44206
|
|
20250110,095800,82201965420,6080,6080,6120,6070,30339
|
|
20250110,095700,82017219010,6090,6090,6140,6080,76497
|
|
20250110,095600,81549979910,6090,6090,6090,6070,42280
|
|
20250110,095500,81292764570,6090,6080,6120,6070,64655
|
|
20250110,095400,80898322150,6070,6030,6080,6010,108559
|
|
20250110,095300,80242957190,6030,6110,6130,6030,117648
|
|
20250110,095200,79526553700,6120,6060,6120,6050,78823
|
|
20250110,095100,79047029470,6060,6220,6220,6050,321511
|
|
20250110,095000,77080230580,6210,6220,6240,6210,21851
|
|
20250110,094900,76944284440,6220,6220,6240,6210,41407
|
|
20250110,094800,76686592030,6230,6220,6280,6220,36164
|
|
20250110,094700,76460759110,6220,6220,6240,6220,26111
|
|
20250110,094600,76298248200,6230,6260,6260,6210,36783
|
|
20250110,094500,76068912410,6260,6270,6310,6250,45573
|
|
20250110,094400,75782386840,6280,6220,6280,6210,51722
|
|
20250110,094300,75459342550,6220,6250,6260,6200,87283
|
|
20250110,094200,74916011200,6260,6260,6270,6250,33725
|
|
20250110,094100,74704937590,6260,6270,6280,6230,60640
|
|
20250110,094000,74326014820,6270,6290,6300,6270,36765
|
|
20250110,093900,74095026700,6290,6300,6320,6260,49150
|
|
20250110,093800,73785828310,6310,6320,6330,6270,57274
|
|
20250110,093700,73424901950,6320,6350,6360,6300,61686
|
|
20250110,093600,73034433560,6360,6330,6380,6310,169022
|
|
20250110,093500,71961516870,6330,6300,6350,6270,93812
|
|
20250110,093400,71369190440,6300,6230,6320,6220,75947
|
|
20250110,093300,70892900820,6230,6270,6290,6210,85154
|
|
20250110,093200,70359557910,6270,6320,6320,6190,131616
|
|
20250110,093100,69535328090,6310,6310,6380,6280,286156
|
|
20250110,093000,67721865270,6300,6180,6310,6180,164176
|
|
20250110,092900,66690599290,6180,6240,6280,6180,70787
|
|
20250110,092800,66249247780,6240,6240,6260,6180,125663
|
|
20250110,092700,65468763360,6240,6250,6290,6230,67077
|
|
20250110,092600,65048559780,6260,6190,6280,6160,76414
|
|
20250110,092500,64573905490,6170,6220,6250,6150,140169
|
|
20250110,092400,63705271460,6200,6290,6290,6200,140842
|
|
20250110,092300,62825647680,6300,6270,6320,6260,71942
|
|
20250110,092200,62373095780,6270,6300,6320,6260,181636
|
|
20250110,092100,61228289050,6310,6220,6310,6220,89469
|
|
20250110,092000,60667487200,6230,6260,6290,6210,161078
|
|
20250110,091900,59658317560,6260,6200,6270,6190,183635
|
|
20250110,091800,58512650560,6200,6200,6220,6150,152067
|
|
20250110,091700,57572076560,6200,6150,6210,6140,174363
|
|
20250110,091600,56493634810,6150,6210,6250,6110,424814
|
|
20250110,091500,53873110520,6210,6340,6360,6170,436867
|
|
20250110,091400,51140054050,6340,6380,6400,6340,101079
|
|
20250110,091300,50495398290,6360,6400,6410,6340,140084
|
|
20250110,091200,49602815120,6400,6350,6440,6340,182647
|
|
20250110,091100,48433235940,6360,6430,6440,6340,411691
|
|
20250110,091000,45806610220,6430,6480,6490,6420,219348
|
|
20250110,090900,44391709630,6480,6440,6550,6440,334945
|
|
20250110,090800,42215616270,6450,6550,6600,6410,563102
|
|
20250110,090700,38556853340,6560,6570,6750,6540,886734
|
|
20250110,090600,32666580980,6570,6560,6650,6560,427754
|
|
20250110,090500,29842404770,6560,6660,6690,6550,701935
|
|
20250110,090400,25192848960,6650,6560,6680,6520,1086878
|
|
20250110,090300,18018326860,6550,6460,6630,6330,1445319
|
|
20250110,090200,8662612280,6460,6320,6490,6320,1358300
|
|
20250110,090100,0,5520,5520,5520,5520,0
|
|
20250110,090000,0,5520,5520,5520,5520,0
|