660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,205700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,205600,7810206715,4230,4230,4230,4230,0
|
|
20250102,205500,7810206715,4230,4230,4230,4230,0
|
|
20250102,205400,7810206715,4230,4230,4230,4230,0
|
|
20250102,205300,7810206715,4230,4230,4230,4230,0
|
|
20250102,205200,7810206715,4230,4230,4230,4230,0
|
|
20250102,205100,7810206715,4230,4230,4230,4230,0
|
|
20250102,205000,7810206715,4230,4230,4230,4230,0
|
|
20250102,204900,7810206715,4230,4230,4230,4230,0
|
|
20250102,204800,7810206715,4230,4230,4230,4230,0
|
|
20250102,204700,7810206715,4230,4230,4230,4230,0
|
|
20250102,204600,7810206715,4230,4230,4230,4230,0
|
|
20250102,204500,7810206715,4230,4230,4230,4230,0
|
|
20250102,204400,7810206715,4230,4230,4230,4230,0
|
|
20250102,204300,7810206715,4230,4230,4230,4230,0
|
|
20250102,204200,7810206715,4230,4230,4230,4230,0
|
|
20250102,204100,7810206715,4230,4230,4230,4230,0
|
|
20250102,204000,7810206715,4230,4230,4230,4230,0
|
|
20250102,203900,7810206715,4230,4230,4230,4230,0
|
|
20250102,203800,7810206715,4230,4230,4230,4230,0
|
|
20250102,203700,7810206715,4230,4230,4230,4230,0
|
|
20250102,203600,7810206715,4230,4230,4230,4230,0
|
|
20250102,203500,7810206715,4230,4230,4230,4230,0
|
|
20250102,203400,7810206715,4230,4230,4230,4230,0
|
|
20250102,203300,7810206715,4230,4230,4230,4230,0
|
|
20250102,203200,7810206715,4230,4230,4230,4230,0
|
|
20250102,203100,7810206715,4230,4230,4230,4230,0
|
|
20250102,203000,7810206715,4230,4230,4230,4230,0
|
|
20250102,202900,7810206715,4230,4230,4230,4230,0
|
|
20250102,202800,7810206715,4230,4230,4230,4230,0
|
|
20250102,202700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,202600,7810206715,4230,4230,4230,4230,0
|
|
20250102,202500,7810206715,4230,4230,4230,4230,0
|
|
20250102,202400,7810206715,4230,4230,4230,4230,0
|
|
20250102,202300,7810206715,4230,4230,4230,4230,0
|
|
20250102,202200,7810206715,4230,4230,4230,4230,0
|
|
20250102,202100,7810206715,4230,4230,4230,4230,0
|
|
20250102,202000,7810206715,4230,4230,4230,4230,0
|
|
20250102,201900,7810206715,4230,4230,4230,4230,0
|
|
20250102,201800,7810206715,4230,4230,4230,4230,0
|
|
20250102,201700,7810206715,4230,4230,4230,4230,0
|
|
20250102,201600,7810206715,4230,4230,4230,4230,0
|
|
20250102,201500,7810206715,4230,4230,4230,4230,0
|
|
20250102,201400,7810206715,4230,4230,4230,4230,0
|
|
20250102,201300,7810206715,4230,4230,4230,4230,0
|
|
20250102,201200,7810206715,4230,4230,4230,4230,0
|
|
20250102,201100,7810206715,4230,4230,4230,4230,0
|
|
20250102,201000,7810206715,4230,4230,4230,4230,0
|
|
20250102,200900,7810206715,4230,4230,4230,4230,0
|
|
20250102,200800,7810206715,4230,4230,4230,4230,0
|
|
20250102,200700,7810206715,4230,4230,4230,4230,0
|
|
20250102,200600,7810206715,4230,4230,4230,4230,0
|
|
20250102,200500,7810206715,4230,4230,4230,4230,0
|
|
20250102,200400,7810206715,4230,4230,4230,4230,0
|
|
20250102,200300,7810206715,4230,4230,4230,4230,0
|
|
20250102,200200,7810206715,4230,4230,4230,4230,0
|
|
20250102,200100,7810206715,4230,4230,4230,4230,0
|
|
20250102,200000,7810206715,4230,4230,4230,4230,0
|
|
20250102,195900,7810206715,4230,4230,4230,4230,0
|
|
20250102,195800,7810206715,4230,4230,4230,4230,0
|
|
20250102,195700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,195600,7810206715,4230,4230,4230,4230,0
|
|
20250102,195500,7810206715,4230,4230,4230,4230,0
|
|
20250102,195400,7810206715,4230,4230,4230,4230,0
|
|
20250102,195300,7810206715,4230,4230,4230,4230,0
|
|
20250102,195200,7810206715,4230,4230,4230,4230,0
|
|
20250102,195100,7810206715,4230,4230,4230,4230,0
|
|
20250102,195000,7810206715,4230,4230,4230,4230,0
|
|
20250102,194900,7810206715,4230,4230,4230,4230,0
|
|
20250102,194800,7810206715,4230,4230,4230,4230,0
|
|
20250102,194700,7810206715,4230,4230,4230,4230,0
|
|
20250102,194600,7810206715,4230,4230,4230,4230,0
|
|
20250102,194500,7810206715,4230,4230,4230,4230,0
|
|
20250102,194400,7810206715,4230,4230,4230,4230,0
|
|
20250102,194300,7810206715,4230,4230,4230,4230,0
|
|
20250102,194200,7810206715,4230,4230,4230,4230,0
|
|
20250102,194100,7810206715,4230,4230,4230,4230,0
|
|
20250102,194000,7810206715,4230,4230,4230,4230,0
|
|
20250102,193900,7810206715,4230,4230,4230,4230,0
|
|
20250102,193800,7810206715,4230,4230,4230,4230,0
|
|
20250102,193700,7810206715,4230,4230,4230,4230,0
|
|
20250102,193600,7810206715,4230,4230,4230,4230,0
|
|
20250102,193500,7810206715,4230,4230,4230,4230,0
|
|
20250102,193400,7810206715,4230,4230,4230,4230,0
|
|
20250102,193300,7810206715,4230,4230,4230,4230,0
|
|
20250102,193200,7810206715,4230,4230,4230,4230,0
|
|
20250102,193100,7810206715,4230,4230,4230,4230,0
|
|
20250102,193000,7810206715,4230,4230,4230,4230,0
|
|
20250102,192900,7810206715,4230,4230,4230,4230,0
|
|
20250102,192800,7810206715,4230,4230,4230,4230,0
|
|
20250102,192700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,192600,7810206715,4230,4230,4230,4230,0
|
|
20250102,192500,7810206715,4230,4230,4230,4230,0
|
|
20250102,192400,7810206715,4230,4230,4230,4230,0
|
|
20250102,192300,7810206715,4230,4230,4230,4230,0
|
|
20250102,192200,7810206715,4230,4230,4230,4230,0
|
|
20250102,192100,7810206715,4230,4230,4230,4230,0
|
|
20250102,192000,7810206715,4230,4230,4230,4230,0
|
|
20250102,191900,7810206715,4230,4230,4230,4230,0
|
|
20250102,191800,7810206715,4230,4230,4230,4230,0
|
|
20250102,191700,7810206715,4230,4230,4230,4230,0
|
|
20250102,191600,7810206715,4230,4230,4230,4230,0
|
|
20250102,191500,7810206715,4230,4230,4230,4230,0
|
|
20250102,191400,7810206715,4230,4230,4230,4230,0
|
|
20250102,191300,7810206715,4230,4230,4230,4230,0
|
|
20250102,191200,7810206715,4230,4230,4230,4230,0
|
|
20250102,191100,7810206715,4230,4230,4230,4230,0
|
|
20250102,191000,7810206715,4230,4230,4230,4230,0
|
|
20250102,190900,7810206715,4230,4230,4230,4230,0
|
|
20250102,190800,7810206715,4230,4230,4230,4230,0
|
|
20250102,190700,7810206715,4230,4230,4230,4230,0
|
|
20250102,190600,7810206715,4230,4230,4230,4230,0
|
|
20250102,190500,7810206715,4230,4230,4230,4230,0
|
|
20250102,190400,7810206715,4230,4230,4230,4230,0
|
|
20250102,190300,7810206715,4230,4230,4230,4230,0
|
|
20250102,190200,7810206715,4230,4230,4230,4230,0
|
|
20250102,190100,7810206715,4230,4230,4230,4230,0
|
|
20250102,190000,7810206715,4230,4230,4230,4230,0
|
|
20250102,185900,7810206715,4230,4230,4230,4230,0
|
|
20250102,185800,7810206715,4230,4230,4230,4230,0
|
|
20250102,185700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,185600,7810206715,4230,4230,4230,4230,0
|
|
20250102,185500,7810206715,4230,4230,4230,4230,0
|
|
20250102,185400,7810206715,4230,4230,4230,4230,0
|
|
20250102,185300,7810206715,4230,4230,4230,4230,0
|
|
20250102,185200,7810206715,4230,4230,4230,4230,0
|
|
20250102,185100,7810206715,4230,4230,4230,4230,0
|
|
20250102,185000,7810206715,4230,4230,4230,4230,0
|
|
20250102,184900,7810206715,4230,4230,4230,4230,0
|
|
20250102,184800,7810206715,4230,4230,4230,4230,0
|
|
20250102,184700,7810206715,4230,4230,4230,4230,0
|
|
20250102,184600,7810206715,4230,4230,4230,4230,0
|
|
20250102,184500,7810206715,4230,4230,4230,4230,0
|
|
20250102,184400,7810206715,4230,4230,4230,4230,0
|
|
20250102,184300,7810206715,4230,4230,4230,4230,0
|
|
20250102,184200,7810206715,4230,4230,4230,4230,0
|
|
20250102,184100,7810206715,4230,4230,4230,4230,0
|
|
20250102,184000,7810206715,4230,4230,4230,4230,0
|
|
20250102,183900,7810206715,4230,4230,4230,4230,0
|
|
20250102,183800,7810206715,4230,4230,4230,4230,0
|
|
20250102,183700,7810206715,4230,4230,4230,4230,0
|
|
20250102,183600,7810206715,4230,4230,4230,4230,0
|
|
20250102,183500,7810206715,4230,4230,4230,4230,0
|
|
20250102,183400,7810206715,4230,4230,4230,4230,0
|
|
20250102,183300,7810206715,4230,4230,4230,4230,0
|
|
20250102,183200,7810206715,4230,4230,4230,4230,0
|
|
20250102,183100,7810206715,4230,4230,4230,4230,0
|
|
20250102,183000,7810206715,4230,4230,4230,4230,0
|
|
20250102,182900,7810206715,4230,4230,4230,4230,0
|
|
20250102,182800,7810206715,4230,4230,4230,4230,0
|
|
20250102,182700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,182600,7810206715,4230,4230,4230,4230,0
|
|
20250102,182500,7810206715,4230,4230,4230,4230,0
|
|
20250102,182400,7810206715,4230,4230,4230,4230,0
|
|
20250102,182300,7810206715,4230,4230,4230,4230,0
|
|
20250102,182200,7810206715,4230,4230,4230,4230,0
|
|
20250102,182100,7810206715,4230,4230,4230,4230,0
|
|
20250102,182000,7810206715,4230,4230,4230,4230,0
|
|
20250102,181900,7810206715,4230,4230,4230,4230,0
|
|
20250102,181800,7810206715,4230,4230,4230,4230,0
|
|
20250102,181700,7810206715,4230,4230,4230,4230,0
|
|
20250102,181600,7810206715,4230,4230,4230,4230,0
|
|
20250102,181500,7810206715,4230,4230,4230,4230,0
|
|
20250102,181400,7810206715,4230,4230,4230,4230,0
|
|
20250102,181300,7810206715,4230,4230,4230,4230,0
|
|
20250102,181200,7810206715,4230,4230,4230,4230,0
|
|
20250102,181100,7810206715,4230,4230,4230,4230,0
|
|
20250102,181000,7810206715,4230,4230,4230,4230,0
|
|
20250102,180900,7810206715,4230,4230,4230,4230,0
|
|
20250102,180800,7810206715,4230,4230,4230,4230,0
|
|
20250102,180700,7810206715,4230,4230,4230,4230,0
|
|
20250102,180600,7810206715,4230,4230,4230,4230,0
|
|
20250102,180500,7810206715,4230,4230,4230,4230,0
|
|
20250102,180400,7810206715,4230,4230,4230,4230,0
|
|
20250102,180300,7810206715,4230,4230,4230,4230,0
|
|
20250102,180200,7810206715,4230,4230,4230,4230,0
|
|
20250102,180100,7810206715,4230,4230,4230,4230,0
|
|
20250102,180000,7810206715,4230,4230,4230,4230,0
|
|
20250102,175900,7810206715,4230,4230,4230,4230,0
|
|
20250102,175800,7810206715,4230,4230,4230,4230,0
|
|
20250102,175700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,175600,7810206715,4230,4230,4230,4230,0
|
|
20250102,175500,7810206715,4230,4230,4230,4230,0
|
|
20250102,175400,7810206715,4230,4230,4230,4230,0
|
|
20250102,175300,7810206715,4230,4230,4230,4230,0
|
|
20250102,175200,7810206715,4230,4230,4230,4230,0
|
|
20250102,175100,7810206715,4230,4230,4230,4230,0
|
|
20250102,175000,7810206715,4230,4230,4230,4230,0
|
|
20250102,174900,7810206715,4230,4230,4230,4230,0
|
|
20250102,174800,7810206715,4230,4230,4230,4230,0
|
|
20250102,174700,7810206715,4230,4230,4230,4230,0
|
|
20250102,174600,7810206715,4230,4230,4230,4230,0
|
|
20250102,174500,7810206715,4230,4230,4230,4230,0
|
|
20250102,174400,7810206715,4230,4230,4230,4230,0
|
|
20250102,174300,7810206715,4230,4230,4230,4230,0
|
|
20250102,174200,7810206715,4230,4230,4230,4230,0
|
|
20250102,174100,7810206715,4230,4230,4230,4230,0
|
|
20250102,174000,7810206715,4230,4230,4230,4230,0
|
|
20250102,173900,7810206715,4230,4230,4230,4230,0
|
|
20250102,173800,7810206715,4230,4230,4230,4230,0
|
|
20250102,173700,7810206715,4230,4230,4230,4230,0
|
|
20250102,173600,7810206715,4230,4230,4230,4230,0
|
|
20250102,173500,7810206715,4230,4230,4230,4230,0
|
|
20250102,173400,7810206715,4230,4230,4230,4230,0
|
|
20250102,173300,7810206715,4230,4230,4230,4230,0
|
|
20250102,173200,7810206715,4230,4230,4230,4230,0
|
|
20250102,173100,7810206715,4230,4230,4230,4230,0
|
|
20250102,173000,7810206715,4230,4230,4230,4230,0
|
|
20250102,172900,7810206715,4230,4230,4230,4230,0
|
|
20250102,172800,7810206715,4230,4230,4230,4230,0
|
|
20250102,172700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,172600,7810206715,4230,4230,4230,4230,0
|
|
20250102,172500,7810206715,4230,4230,4230,4230,0
|
|
20250102,172400,7810206715,4230,4230,4230,4230,0
|
|
20250102,172300,7810206715,4230,4230,4230,4230,0
|
|
20250102,172200,7810206715,4230,4230,4230,4230,0
|
|
20250102,172100,7810206715,4230,4230,4230,4230,0
|
|
20250102,172000,7810206715,4230,4230,4230,4230,0
|
|
20250102,171900,7810206715,4230,4230,4230,4230,0
|
|
20250102,171800,7810206715,4230,4230,4230,4230,0
|
|
20250102,171700,7810206715,4230,4230,4230,4230,0
|
|
20250102,171600,7810206715,4230,4230,4230,4230,0
|
|
20250102,171500,7810206715,4230,4230,4230,4230,0
|
|
20250102,171400,7810206715,4230,4230,4230,4230,0
|
|
20250102,171300,7810206715,4230,4230,4230,4230,0
|
|
20250102,171200,7810206715,4230,4230,4230,4230,0
|
|
20250102,171100,7810206715,4230,4230,4230,4230,0
|
|
20250102,171000,7810206715,4230,4230,4230,4230,0
|
|
20250102,170900,7810206715,4230,4230,4230,4230,0
|
|
20250102,170800,7810206715,4230,4230,4230,4230,0
|
|
20250102,170700,7810206715,4230,4230,4230,4230,0
|
|
20250102,170600,7810206715,4230,4230,4230,4230,0
|
|
20250102,170500,7810206715,4230,4230,4230,4230,0
|
|
20250102,170400,7810206715,4230,4230,4230,4230,0
|
|
20250102,170300,7810206715,4230,4230,4230,4230,0
|
|
20250102,170200,7810206715,4230,4230,4230,4230,0
|
|
20250102,170100,7810206715,4230,4230,4230,4230,0
|
|
20250102,170000,7810206715,4230,4230,4230,4230,0
|
|
20250102,165900,7810206715,4230,4230,4230,4230,0
|
|
20250102,165800,7810206715,4230,4230,4230,4230,0
|
|
20250102,165700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,165600,7810206715,4230,4230,4230,4230,0
|
|
20250102,165500,7810206715,4230,4230,4230,4230,0
|
|
20250102,165400,7810206715,4230,4230,4230,4230,0
|
|
20250102,165300,7810206715,4230,4230,4230,4230,0
|
|
20250102,165200,7810206715,4230,4230,4230,4230,0
|
|
20250102,165100,7810206715,4230,4230,4230,4230,0
|
|
20250102,165000,7810206715,4230,4230,4230,4230,0
|
|
20250102,164900,7810206715,4230,4230,4230,4230,0
|
|
20250102,164800,7810206715,4230,4230,4230,4230,0
|
|
20250102,164700,7810206715,4230,4230,4230,4230,0
|
|
20250102,164600,7810206715,4230,4230,4230,4230,0
|
|
20250102,164500,7810206715,4230,4230,4230,4230,0
|
|
20250102,164400,7810206715,4230,4230,4230,4230,0
|
|
20250102,164300,7810206715,4230,4230,4230,4230,0
|
|
20250102,164200,7810206715,4230,4230,4230,4230,0
|
|
20250102,164100,7810206715,4230,4230,4230,4230,0
|
|
20250102,164000,7810206715,4230,4230,4230,4230,0
|
|
20250102,163900,7810206715,4230,4230,4230,4230,0
|
|
20250102,163800,7810206715,4230,4230,4230,4230,0
|
|
20250102,163700,7810206715,4230,4230,4230,4230,0
|
|
20250102,163600,7810206715,4230,4230,4230,4230,0
|
|
20250102,163500,7810206715,4230,4230,4230,4230,0
|
|
20250102,163400,7810206715,4230,4230,4230,4230,0
|
|
20250102,163300,7810206715,4230,4230,4230,4230,0
|
|
20250102,163200,7810206715,4230,4230,4230,4230,0
|
|
20250102,163100,7810206715,4230,4230,4230,4230,0
|
|
20250102,163000,7810206715,4230,4230,4230,4230,0
|
|
20250102,162900,7810206715,4230,4230,4230,4230,0
|
|
20250102,162800,7810206715,4230,4230,4230,4230,0
|
|
20250102,162700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,162600,7810206715,4230,4230,4230,4230,0
|
|
20250102,162500,7810206715,4230,4230,4230,4230,0
|
|
20250102,162400,7810206715,4230,4230,4230,4230,0
|
|
20250102,162300,7810206715,4230,4230,4230,4230,0
|
|
20250102,162200,7810206715,4230,4230,4230,4230,0
|
|
20250102,162100,7810206715,4230,4230,4230,4230,0
|
|
20250102,162000,7810206715,4230,4230,4230,4230,0
|
|
20250102,161900,7810206715,4230,4230,4230,4230,0
|
|
20250102,161800,7810206715,4230,4230,4230,4230,0
|
|
20250102,161700,7810206715,4230,4230,4230,4230,0
|
|
20250102,161600,7810206715,4230,4230,4230,4230,0
|
|
20250102,161500,7810206715,4230,4230,4230,4230,0
|
|
20250102,161400,7810206715,4230,4230,4230,4230,0
|
|
20250102,161300,7810206715,4230,4230,4230,4230,0
|
|
20250102,161200,7810206715,4230,4230,4230,4230,0
|
|
20250102,161100,7810206715,4230,4230,4230,4230,0
|
|
20250102,161000,7810206715,4230,4230,4230,4230,0
|
|
20250102,160900,7810206715,4230,4230,4230,4230,0
|
|
20250102,160800,7810206715,4230,4230,4230,4230,0
|
|
20250102,160700,7810206715,4230,4230,4230,4230,0
|
|
20250102,160600,7810206715,4230,4230,4230,4230,0
|
|
20250102,160500,7810206715,4230,4230,4230,4230,0
|
|
20250102,160400,7810206715,4230,4230,4230,4230,0
|
|
20250102,160300,7810206715,4230,4230,4230,4230,0
|
|
20250102,160200,7810206715,4230,4230,4230,4230,0
|
|
20250102,160100,7810206715,4230,4230,4230,4230,0
|
|
20250102,160000,7810206715,4230,4230,4230,4230,0
|
|
20250102,155900,7810206715,4230,4230,4230,4230,0
|
|
20250102,155800,7810206715,4230,4230,4230,4230,0
|
|
20250102,155700,7810206715,4230,4230,4230,4230,23397
|
|
20250102,155600,7810206715,4230,4230,4230,4230,0
|
|
20250102,155500,7810206715,4230,4230,4230,4230,0
|
|
20250102,155400,7810206715,4230,4230,4230,4230,0
|
|
20250102,155300,7810206715,4230,4230,4230,4230,0
|
|
20250102,155200,7810206715,4230,4230,4230,4230,0
|
|
20250102,155100,7810206715,4230,4230,4230,4230,0
|
|
20250102,155000,7810206715,4230,4230,4230,4230,0
|
|
20250102,154900,7810206715,4230,4230,4230,4230,0
|
|
20250102,154800,7810206715,4230,4230,4230,4230,0
|
|
20250102,154700,7810206715,4230,4230,4230,4230,0
|
|
20250102,154600,7810206715,4230,4230,4230,4230,0
|
|
20250102,154500,7810206715,4230,4230,4230,4230,0
|
|
20250102,154400,7810206715,4230,4230,4230,4230,0
|
|
20250102,154300,7810206715,4230,4230,4230,4230,0
|
|
20250102,154200,7810206715,4230,4230,4230,4230,0
|
|
20250102,154100,7810206715,4230,4230,4230,4230,0
|
|
20250102,154000,7810206715,4230,4230,4230,4230,0
|
|
20250102,153900,7810206715,4230,4230,4230,4230,0
|
|
20250102,153800,7810206715,4230,4230,4230,4230,0
|
|
20250102,153700,7810206715,4230,4230,4230,4230,0
|
|
20250102,153600,7810206715,4230,4230,4230,4230,0
|
|
20250102,153500,7810206715,4230,4230,4230,4230,0
|
|
20250102,153400,7810206715,4230,4230,4230,4230,0
|
|
20250102,153300,7810206715,4230,4230,4230,4230,0
|
|
20250102,153200,7810206715,4230,4230,4230,4230,0
|
|
20250102,153100,7810206715,4230,4230,4230,4230,0
|
|
20250102,153000,7810206715,4230,4230,4230,4230,23397
|
|
20250102,152900,7711237405,4215,4215,4215,4215,0
|
|
20250102,152800,7711237405,4215,4215,4215,4215,0
|
|
20250102,152700,7711237405,4215,4215,4215,4215,0
|
|
20250102,152600,7711237405,4215,4215,4215,4215,0
|
|
20250102,152500,7711237405,4215,4215,4215,4215,0
|
|
20250102,152400,7711237405,4215,4215,4215,4215,0
|
|
20250102,152300,7711237405,4215,4215,4215,4215,0
|
|
20250102,152200,7711237405,4215,4215,4215,4215,0
|
|
20250102,152100,7711237405,4215,4215,4215,4215,0
|
|
20250102,152000,7711237405,4215,4215,4215,4215,0
|
|
20250102,151900,7711237405,4215,4200,4230,4200,1161
|
|
20250102,151800,7706350200,4190,4205,4220,4190,8038
|
|
20250102,151700,7672537965,4205,4230,4230,4205,4873
|
|
20250102,151600,7651953150,4240,4235,4240,4220,2090
|
|
20250102,151500,7643101085,4240,4220,4240,4220,2235
|
|
20250102,151400,7633625565,4220,4230,4230,4220,3850
|
|
20250102,151300,7617347110,4230,4230,4230,4215,2033
|
|
20250102,151200,7608748105,4210,4230,4230,4210,1882
|
|
20250102,151100,7600823705,4230,4195,4230,4190,10151
|
|
20250102,151000,7558000855,4190,4210,4215,4190,1812
|
|
20250102,150900,7550381840,4210,4195,4215,4195,1186
|
|
20250102,150800,7545400390,4200,4220,4220,4195,5368
|
|
20250102,150700,7522825460,4220,4220,4220,4205,2968
|
|
20250102,150600,7510304825,4220,4215,4220,4205,2757
|
|
20250102,150500,7498697795,4205,4195,4220,4190,1747
|
|
20250102,150400,7491337270,4195,4220,4225,4195,1740
|
|
20250102,150300,7484027895,4225,4200,4225,4200,1122
|
|
20250102,150200,7479300195,4200,4215,4230,4200,12012
|
|
20250102,150100,7428696110,4215,4190,4215,4190,4121
|
|
20250102,150000,7411356215,4190,4215,4225,4185,3190
|
|
20250102,145900,7397974310,4215,4185,4215,4165,6605
|
|
20250102,145800,7370275355,4185,4175,4190,4150,4200
|
|
20250102,145700,7352784890,4175,4170,4175,4150,4330
|
|
20250102,145600,7334767515,4170,4195,4200,4170,6791
|
|
20250102,145500,7306366505,4200,4205,4225,4195,3548
|
|
20250102,145400,7291428575,4205,4225,4225,4200,7231
|
|
20250102,145300,7260974335,4225,4235,4260,4220,2360
|
|
20250102,145200,7250996630,4235,4240,4265,4230,1735
|
|
20250102,145100,7243631805,4245,4240,4265,4240,2913
|
|
20250102,145000,7231258920,4240,4270,4270,4235,2974
|
|
20250102,144900,7218623565,4240,4240,4275,4240,8076
|
|
20250102,144800,7184266580,4240,4215,4240,4210,1195
|
|
20250102,144700,7179224310,4245,4220,4245,4205,8633
|
|
20250102,144600,7142759440,4220,4220,4230,4210,10817
|
|
20250102,144500,7097142030,4215,4240,4250,4215,8662
|
|
20250102,144400,7060510405,4215,4210,4235,4205,3688
|
|
20250102,144300,7044958125,4210,4220,4240,4190,27018
|
|
20250102,144200,6931175455,4225,4265,4265,4225,2685
|
|
20250102,144100,6919798575,4270,4235,4270,4230,2888
|
|
20250102,144000,6907524545,4230,4255,4255,4230,3239
|
|
20250102,143900,6893806820,4250,4240,4255,4225,7674
|
|
20250102,143800,6861316895,4240,4275,4285,4240,8071
|
|
20250102,143700,6826808940,4285,4285,4290,4265,8514
|
|
20250102,143600,6790343500,4285,4230,4285,4230,10566
|
|
20250102,143500,6745208145,4250,4265,4270,4225,3194
|
|
20250102,143400,6731642080,4270,4280,4285,4260,6432
|
|
20250102,143300,6704175925,4280,4230,4290,4215,16078
|
|
20250102,143200,6635606955,4255,4205,4255,4195,9773
|
|
20250102,143100,6594237100,4210,4230,4230,4195,9484
|
|
20250102,143000,6554257665,4225,4245,4255,4220,25506
|
|
20250102,142900,6446235745,4245,4215,4275,4205,39221
|
|
20250102,142800,6279337240,4235,4175,4235,4160,31495
|
|
20250102,142700,6147391465,4175,4170,4185,4150,14522
|
|
20250102,142600,6086826010,4160,4145,4190,4145,26466
|
|
20250102,142500,5976224860,4150,4150,4160,4140,9451
|
|
20250102,142400,5937026330,4150,4120,4150,4120,15735
|
|
20250102,142300,5871874820,4120,4095,4125,4095,3724
|
|
20250102,142200,5856566180,4095,4085,4110,4085,19577
|
|
20250102,142100,5776320025,4070,4090,4090,4070,2157
|
|
20250102,142000,5767502400,4090,4060,4090,4055,3825
|
|
20250102,141900,5751911120,4055,4060,4075,4050,4677
|
|
20250102,141800,5732920330,4060,4080,4080,4060,3198
|
|
20250102,141700,5719916870,4085,4085,4085,4070,2982
|
|
20250102,141600,5707756630,4080,4085,4090,4080,450
|
|
20250102,141500,5705918455,4085,4075,4085,4075,2275
|
|
20250102,141400,5696633875,4080,4075,4085,4075,1742
|
|
20250102,141300,5689527025,4080,4070,4080,4070,1260
|
|
20250102,141200,5684388580,4080,4080,4085,4055,3323
|
|
20250102,141100,5670876705,4080,4060,4085,4060,1530
|
|
20250102,141000,5664647250,4065,4040,4085,4040,6841
|
|
20250102,140900,5636854295,4045,4040,4045,4035,560
|
|
20250102,140800,5634591665,4035,4035,4040,4030,2231
|
|
20250102,140700,5625591805,4030,4030,4035,4030,167
|
|
20250102,140600,5624918710,4040,4030,4050,4030,625
|
|
20250102,140500,5622396340,4030,4030,4035,4030,961
|
|
20250102,140400,5618522390,4030,4040,4050,4030,688
|
|
20250102,140300,5615743560,4045,4040,4045,4035,6242
|
|
20250102,140200,5590533870,4035,4050,4050,4035,9529
|
|
20250102,140100,5552045405,4045,4050,4050,4045,1760
|
|
20250102,140000,5544918810,4050,4060,4060,4045,5401
|
|
20250102,135900,5523047795,4060,4055,4060,4050,1292
|
|
20250102,135800,5517809025,4050,4040,4060,4035,7790
|
|
20250102,135700,5486248250,4045,4045,4050,4045,2569
|
|
20250102,135600,5475854300,4045,4040,4045,4035,1076
|
|
20250102,135500,5471506985,4040,4035,4040,4035,665
|
|
20250102,135400,5468820955,4040,4040,4040,4035,2138
|
|
20250102,135300,5460188725,4045,4045,4050,4045,335
|
|
20250102,135200,5458833450,4040,4035,4045,4035,661
|
|
20250102,135100,5456160585,4055,4030,4060,4030,484
|
|
20250102,135000,5454198760,4060,4065,4075,4030,12666
|
|
20250102,134900,5402938985,4070,4070,4080,4060,2561
|
|
20250102,134800,5392509240,4070,4090,4100,4055,14649
|
|
20250102,134700,5332715625,4090,4075,4090,4065,7048
|
|
20250102,134600,5303943865,4075,4035,4080,4035,13031
|
|
20250102,134500,5251013590,4055,4040,4055,4025,3933
|
|
20250102,134400,5235105600,4045,4035,4045,4035,647
|
|
20250102,134300,5232490060,4010,4010,4040,4010,1684
|
|
20250102,134200,5225713105,4030,4015,4030,4010,3121
|
|
20250102,134100,5213190345,4030,4035,4035,4015,2684
|
|
20250102,134000,5202361950,4045,4030,4045,4030,12518
|
|
20250102,133900,5151778035,4035,4020,4050,4015,4862
|
|
20250102,133800,5132170665,4010,3995,4020,3995,3373
|
|
20250102,133700,5118672310,3995,3985,3995,3985,3570
|
|
20250102,133600,5104429065,3985,3985,3985,3985,851
|
|
20250102,133500,5101037830,3995,3995,4000,3990,453
|
|
20250102,133400,5099228495,3990,3985,3995,3970,1039
|
|
20250102,133300,5095085560,3985,3975,3985,3975,2077
|
|
20250102,133200,5086822440,3975,3955,3975,3950,1478
|
|
20250102,133100,5080966145,3955,3965,3965,3945,512
|
|
20250102,133000,5078941745,3950,3955,3965,3935,516
|
|
20250102,132900,5076899605,3935,3960,3960,3935,3990
|
|
20250102,132800,5061145960,3980,3975,3985,3960,4157
|
|
20250102,132700,5044654220,3965,3985,3990,3965,970
|
|
20250102,132600,5040800865,3990,3995,3995,3990,449
|
|
20250102,132500,5039008235,3995,3980,3995,3975,3620
|
|
20250102,132400,5024596030,3980,3990,4000,3980,1180
|
|
20250102,132300,5019888150,4000,4005,4005,3985,5854
|
|
20250102,132200,4996450670,4035,4010,4040,4005,11723
|
|
20250102,132100,4949415295,4010,4025,4025,3995,13851
|
|
20250102,132000,4893961900,4045,4030,4050,4015,7391
|
|
20250102,131900,4864039540,4025,4020,4030,4020,3878
|
|
20250102,131800,4848434325,4025,3975,4025,3975,18985
|
|
20250102,131700,4772424860,3970,3960,3975,3960,568
|
|
20250102,131600,4770167800,3960,3980,3985,3960,461
|
|
20250102,131500,4768331540,3985,3975,3985,3975,424
|
|
20250102,131400,4766644410,3985,3945,3985,3945,1024
|
|
20250102,131300,4762586310,3945,3940,3965,3935,1456
|
|
20250102,131200,4756824080,3940,3955,3960,3940,497
|
|
20250102,131100,4754858615,3940,3955,3960,3940,526
|
|
20250102,131000,4752778295,3950,3930,3960,3925,3875
|
|
20250102,130900,4737505235,3930,3945,3955,3930,1435
|
|
20250102,130800,4731833280,3945,3920,3950,3915,2410
|
|
20250102,130700,4722361920,3930,3915,3945,3915,5302
|
|
20250102,130600,4701511775,3915,3930,3935,3915,918
|
|
20250102,130500,4697905235,3915,3940,3940,3915,4897
|
|
20250102,130400,4678703585,3940,3935,3945,3925,5546
|
|
20250102,130300,4656875820,3935,3955,3955,3935,2792
|
|
20250102,130200,4645870050,3945,3955,3965,3945,1695
|
|
20250102,130100,4639172110,3955,3950,3965,3950,428
|
|
20250102,130000,4637476150,3965,3955,3965,3950,1262
|
|
20250102,125900,4632485480,3975,3950,3975,3950,487
|
|
20250102,125800,4630557230,3980,3980,3985,3950,4110
|
|
20250102,125700,4614300680,3985,3970,3985,3970,475
|
|
20250102,125600,4612408455,3960,3970,3980,3960,3250
|
|
20250102,125500,4599528305,3960,3970,3975,3960,546
|
|
20250102,125400,4597363165,3975,3970,3975,3950,3447
|
|
20250102,125300,4583723415,3970,3985,3985,3970,669
|
|
20250102,125200,4581061060,3985,3990,3995,3975,643
|
|
20250102,125100,4578498125,3990,4000,4000,3990,1556
|
|
20250102,125000,4572279125,4000,3995,4000,3995,949
|
|
20250102,124900,4568487575,4000,3990,4005,3990,3286
|
|
20250102,124800,4555342225,3990,3990,3990,3975,470
|
|
20250102,124700,4553468045,3990,3995,4000,3980,326
|
|
20250102,124600,4552165740,3995,3980,3995,3975,335
|
|
20250102,124500,4550830110,3975,3960,3975,3960,1581
|
|
20250102,124400,4544555850,3965,3945,3965,3945,5832
|
|
20250102,124300,4521452525,3945,3950,3970,3945,3423
|
|
20250102,124200,4507930025,3950,3960,3975,3950,3036
|
|
20250102,124100,4495914440,3960,3980,4000,3960,5173
|
|
20250102,124000,4475380830,3980,3980,4000,3980,812
|
|
20250102,123900,4472142190,4005,4005,4010,3980,4281
|
|
20250102,123800,4455053155,4020,4005,4020,4000,2533
|
|
20250102,123700,4444905235,4005,4005,4005,4005,100
|
|
20250102,123600,4444504735,4015,4005,4020,4005,1876
|
|
20250102,123500,4436978370,4000,4000,4015,4000,1779
|
|
20250102,123400,4429856730,4015,4020,4020,4000,4852
|
|
20250102,123300,4410403475,4015,4020,4025,4015,2147
|
|
20250102,123200,4401780215,4020,4030,4035,4020,3358
|
|
20250102,123100,4388278620,4025,4050,4060,4025,8673
|
|
20250102,123000,4353295425,4050,4065,4065,4050,917
|
|
20250102,122900,4349575090,4065,4050,4065,4045,1669
|
|
20250102,122800,4342809955,4050,4065,4070,4050,1098
|
|
20250102,122700,4338346095,4070,4050,4070,4025,6100
|
|
20250102,122600,4313642830,4050,4050,4070,4050,6144
|
|
20250102,122500,4288746890,4050,4030,4070,4030,16399
|
|
20250102,122400,4222234840,4030,4040,4050,4030,7467
|
|
20250102,122300,4192031145,4040,4040,4050,4015,10862
|
|
20250102,122200,4148146805,4030,4030,4050,4005,29792
|
|
20250102,122100,4028062020,4010,4030,4030,4005,12743
|
|
20250102,122000,3976756270,4045,4045,4045,4045,0
|
|
20250102,121900,3976756270,4045,4030,4045,4010,16933
|
|
20250102,121800,3908380950,4030,4010,4035,4010,1607
|
|
20250102,121700,3901916395,4035,4005,4035,4005,4606
|
|
20250102,121600,3883420850,4005,4030,4040,4000,7712
|
|
20250102,121500,3852300920,4040,4030,4040,4010,8943
|
|
20250102,121400,3816232375,4015,4010,4030,4005,9199
|
|
20250102,121300,3779274290,4005,3945,4010,3945,9271
|
|
20250102,121200,3742311905,3955,3945,3960,3940,2204
|
|
20250102,121100,3733600175,3945,3955,3960,3945,1502
|
|
20250102,121000,3727665305,3960,3970,3970,3960,448
|
|
20250102,120900,3725888985,3940,3945,3975,3940,2467
|
|
20250102,120800,3716150600,3945,3975,3975,3945,4958
|
|
20250102,120700,3696504195,3975,3980,3990,3975,653
|
|
20250102,120600,3693902310,3995,3985,4000,3970,1851
|
|
20250102,120500,3686537035,3980,3990,4000,3980,2432
|
|
20250102,120400,3676842620,4000,3980,4000,3980,344
|
|
20250102,120300,3675469020,3980,3980,4005,3980,2863
|
|
20250102,120200,3664059090,3985,3985,3995,3980,1718
|
|
20250102,120100,3657213750,3995,4000,4005,3985,1396
|
|
20250102,120000,3651630315,4005,4010,4010,3990,539
|
|
20250102,115900,3649471155,3990,3995,4015,3990,2276
|
|
20250102,115800,3640375865,4000,4000,4005,3980,3493
|
|
20250102,115700,3626429415,4005,4010,4010,3985,5635
|
|
20250102,115600,3603872735,4000,4005,4020,4000,5769
|
|
20250102,115500,3580745595,4010,4000,4010,3975,5761
|
|
20250102,115400,3557677230,4000,3970,4000,3955,17218
|
|
20250102,115300,3488975980,3970,3960,3975,3960,3931
|
|
20250102,115200,3473354840,3960,3960,3975,3945,3934
|
|
20250102,115100,3457771300,3955,3935,3955,3925,6138
|
|
20250102,115000,3433572150,3935,3955,3955,3935,2436
|
|
20250102,114900,3423964885,3955,3970,3975,3955,815
|
|
20250102,114800,3420734730,3975,3960,3975,3950,2208
|
|
20250102,114700,3411971105,3950,3950,3970,3945,7655
|
|
20250102,114600,3381700305,3965,3960,3970,3950,2595
|
|
20250102,114500,3371428730,3950,3960,3965,3950,1229
|
|
20250102,114400,3366562370,3960,3935,3965,3935,2667
|
|
20250102,114300,3356032980,3940,3940,3955,3925,5106
|
|
20250102,114200,3335901635,3950,3945,3950,3940,4593
|
|
20250102,114100,3317780325,3950,3970,3970,3950,6920
|
|
20250102,114000,3290403465,3970,3970,3970,3955,1052
|
|
20250102,113900,3286231410,3965,3965,3970,3950,6013
|
|
20250102,113800,3262414860,3965,3955,3985,3950,4180
|
|
20250102,113700,3245839420,3970,3945,3970,3945,1644
|
|
20250102,113600,3239327740,3965,3940,3965,3930,1794
|
|
20250102,113500,3232238615,3940,3945,3960,3935,1820
|
|
20250102,113400,3225053165,3965,3990,3995,3945,6571
|
|
20250102,113300,3199023870,4000,3965,4000,3950,15189
|
|
20250102,113200,3138545290,3960,3970,3990,3950,7169
|
|
20250102,113100,3109995385,3990,3990,3995,3975,6061
|
|
20250102,113000,3085826870,3995,3965,3995,3945,12371
|
|
20250102,112900,3036666355,3945,3945,3975,3940,5235
|
|
20250102,112800,3015937935,3950,3930,3950,3900,3288
|
|
20250102,112700,3003036395,3935,3945,3955,3930,2348
|
|
20250102,112600,2993771005,3955,3960,3975,3915,6202
|
|
20250102,112500,2969278640,3960,3975,4010,3960,33317
|
|
20250102,112400,2836542380,3975,3955,3985,3945,26079
|
|
20250102,112300,2733099560,3945,3920,3960,3915,20815
|
|
20250102,112200,2650938170,3920,3880,3920,3880,10740
|
|
20250102,112100,2609011860,3900,3870,3905,3870,17406
|
|
20250102,112000,2541377600,3880,3850,3880,3845,8087
|
|
20250102,111900,2510129285,3845,3835,3845,3830,3568
|
|
20250102,111800,2496420375,3840,3830,3850,3830,4598
|
|
20250102,111700,2478778920,3830,3830,3840,3830,1890
|
|
20250102,111600,2471538365,3830,3845,3875,3830,7253
|
|
20250102,111500,2443680250,3845,3885,3885,3845,12952
|
|
20250102,111400,2393583230,3860,3865,3900,3860,23021
|
|
20250102,111300,2304073780,3880,3885,3885,3865,10558
|
|
20250102,111200,2263192805,3885,3895,3910,3870,18542
|
|
20250102,111100,2191123655,3900,3850,3900,3850,10278
|
|
20250102,111000,2151226190,3870,3835,3870,3830,11138
|
|
20250102,110900,2108395850,3835,3830,3840,3825,3488
|
|
20250102,110800,2095031865,3825,3825,3830,3825,1302
|
|
20250102,110700,2090051700,3830,3830,3845,3830,3974
|
|
20250102,110600,2074795505,3840,3805,3840,3790,19081
|
|
20250102,110500,2002127840,3805,3810,3815,3805,7009
|
|
20250102,110400,1975433925,3815,3835,3840,3810,20093
|
|
20250102,110300,1898716705,3835,3850,3850,3815,10425
|
|
20250102,110200,1858816070,3850,3820,3855,3820,19962
|
|
20250102,110100,1782223725,3820,3795,3820,3795,8318
|
|
20250102,110000,1750542120,3810,3790,3810,3785,7989
|
|
20250102,105900,1720215485,3790,3790,3825,3780,19921
|
|
20250102,105800,1644478020,3805,3740,3855,3725,16146
|
|
20250102,105700,1583413140,3740,3730,3740,3715,5647
|
|
20250102,105600,1562349490,3730,3715,3735,3715,4422
|
|
20250102,105500,1545889905,3710,3670,3725,3670,19412
|
|
20250102,105400,1474100350,3670,3670,3670,3665,5787
|
|
20250102,105300,1452887060,3670,3670,3675,3650,3966
|
|
20250102,105200,1438371795,3670,3670,3670,3655,8082
|
|
20250102,105100,1408748475,3665,3655,3675,3655,1337
|
|
20250102,105000,1403849270,3670,3680,3680,3650,1706
|
|
20250102,104900,1397604330,3660,3680,3680,3660,11835
|
|
20250102,104800,1354120995,3695,3685,3695,3675,10958
|
|
20250102,104700,1313751845,3690,3685,3700,3685,6034
|
|
20250102,104600,1291456045,3680,3660,3690,3660,7204
|
|
20250102,104500,1264985110,3665,3655,3670,3655,6901
|
|
20250102,104400,1239708030,3655,3650,3655,3650,2075
|
|
20250102,104300,1232126065,3655,3650,3655,3645,1901
|
|
20250102,104200,1225190895,3650,3645,3650,3630,6866
|
|
20250102,104100,1200166570,3645,3630,3650,3625,4927
|
|
20250102,104000,1182251110,3630,3600,3630,3600,5856
|
|
20250102,103900,1161041840,3600,3605,3610,3595,3610
|
|
20250102,103800,1148048610,3605,3590,3615,3590,1001
|
|
20250102,103700,1144440450,3620,3585,3620,3580,2061
|
|
20250102,103600,1137053685,3585,3570,3590,3570,388
|
|
20250102,103500,1135661360,3590,3580,3590,3570,6579
|
|
20250102,103400,1112131530,3585,3590,3590,3580,5750
|
|
20250102,103300,1091523740,3590,3590,3595,3585,4785
|
|
20250102,103200,1074350560,3585,3600,3600,3585,8414
|
|
20250102,103100,1044106640,3600,3620,3620,3600,12277
|
|
20250102,103000,999832860,3620,3650,3650,3620,2364
|
|
20250102,102900,991238345,3650,3650,3655,3640,4554
|
|
20250102,102800,974613910,3650,3625,3650,3625,6630
|
|
20250102,102700,950469950,3625,3615,3630,3610,5395
|
|
20250102,102600,930924750,3615,3625,3625,3615,1891
|
|
20250102,102500,924080330,3625,3615,3630,3615,4339
|
|
20250102,102400,908356145,3610,3605,3620,3600,3878
|
|
20250102,102300,894365910,3605,3585,3605,3585,2717
|
|
20250102,102200,884595785,3585,3570,3585,3565,6080
|
|
20250102,102100,862827120,3565,3565,3575,3555,7701
|
|
20250102,102000,835411095,3565,3580,3600,3565,8508
|
|
20250102,101900,804984880,3605,3550,3625,3550,9290
|
|
20250102,101800,771844770,3550,3570,3590,3550,17675
|
|
20250102,101700,708761075,3570,3600,3600,3565,14552
|
|
20250102,101600,656649495,3600,3630,3630,3600,7469
|
|
20250102,101500,629645895,3630,3610,3630,3610,6770
|
|
20250102,101400,605143160,3595,3600,3620,3595,10206
|
|
20250102,101300,568333350,3590,3580,3590,3570,4891
|
|
20250102,101200,550808235,3580,3595,3600,3575,4887
|
|
20250102,101100,533277250,3600,3630,3630,3600,943
|
|
20250102,101000,529875200,3610,3630,3635,3610,10938
|
|
20250102,100900,490261980,3630,3600,3630,3600,2913
|
|
20250102,100800,479739365,3600,3620,3625,3595,27717
|
|
20250102,100700,379811585,3620,3625,3630,3620,3665
|
|
20250102,100600,366527045,3620,3630,3640,3615,9016
|
|
20250102,100500,333863975,3640,3675,3675,3625,12916
|
|
20250102,100400,286851495,3675,3650,3675,3640,11521
|
|
20250102,100300,244726945,3645,3670,3690,3645,3512
|
|
20250102,100200,231876450,3695,3620,3695,3615,18798
|
|
20250102,100100,163145235,3625,3660,3665,3610,15030
|
|
20250102,100000,108402055,3660,3680,3685,3625,28897
|