517 lines
26 KiB
CSV
517 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183400,25499307380,3475,3475,3475,3475,81705
|
|
20250102,183300,25499307380,3475,3475,3475,3475,0
|
|
20250102,183200,25499307380,3475,3475,3475,3475,0
|
|
20250102,183100,25499307380,3475,3475,3475,3475,0
|
|
20250102,183000,25499307380,3475,3475,3475,3475,0
|
|
20250102,182900,25499307380,3475,3475,3475,3475,0
|
|
20250102,182800,25499307380,3475,3475,3475,3475,0
|
|
20250102,182700,25499307380,3475,3475,3475,3475,0
|
|
20250102,182600,25499307380,3475,3475,3475,3475,0
|
|
20250102,182500,25499307380,3475,3475,3475,3475,0
|
|
20250102,182400,25499307380,3475,3475,3475,3475,0
|
|
20250102,182300,25499307380,3475,3475,3475,3475,0
|
|
20250102,182200,25499307380,3475,3475,3475,3475,0
|
|
20250102,182100,25499307380,3475,3475,3475,3475,0
|
|
20250102,182000,25499307380,3475,3475,3475,3475,0
|
|
20250102,181900,25499307380,3475,3475,3475,3475,0
|
|
20250102,181800,25499307380,3475,3475,3475,3475,0
|
|
20250102,181700,25499307380,3475,3475,3475,3475,0
|
|
20250102,181600,25499307380,3475,3475,3475,3475,0
|
|
20250102,181500,25499307380,3475,3475,3475,3475,0
|
|
20250102,181400,25499307380,3475,3475,3475,3475,0
|
|
20250102,181300,25499307380,3475,3475,3475,3475,0
|
|
20250102,181200,25499307380,3475,3475,3475,3475,0
|
|
20250102,181100,25499307380,3475,3475,3475,3475,0
|
|
20250102,181000,25499307380,3475,3475,3475,3475,0
|
|
20250102,180900,25499307380,3475,3475,3475,3475,0
|
|
20250102,180800,25499307380,3475,3475,3475,3475,0
|
|
20250102,180700,25499307380,3475,3475,3475,3475,0
|
|
20250102,180600,25499307380,3475,3475,3475,3475,0
|
|
20250102,180500,25499307380,3475,3475,3475,3475,0
|
|
20250102,180400,25499307380,3475,3475,3475,3475,81705
|
|
20250102,180300,25499307380,3475,3475,3475,3475,0
|
|
20250102,180200,25499307380,3475,3475,3475,3475,0
|
|
20250102,180100,25499307380,3475,3475,3475,3475,0
|
|
20250102,180000,25499307380,3475,3475,3475,3475,0
|
|
20250102,175900,25499307380,3475,3475,3475,3475,0
|
|
20250102,175800,25499307380,3475,3475,3475,3475,0
|
|
20250102,175700,25499307380,3475,3475,3475,3475,0
|
|
20250102,175600,25499307380,3475,3475,3475,3475,0
|
|
20250102,175500,25499307380,3475,3475,3475,3475,0
|
|
20250102,175400,25499307380,3475,3475,3475,3475,0
|
|
20250102,175300,25499307380,3475,3475,3475,3475,0
|
|
20250102,175200,25499307380,3475,3475,3475,3475,0
|
|
20250102,175100,25499307380,3475,3475,3475,3475,0
|
|
20250102,175000,25499307380,3475,3475,3475,3475,0
|
|
20250102,174900,25499307380,3475,3475,3475,3475,0
|
|
20250102,174800,25499307380,3475,3475,3475,3475,0
|
|
20250102,174700,25499307380,3475,3475,3475,3475,0
|
|
20250102,174600,25499307380,3475,3475,3475,3475,0
|
|
20250102,174500,25499307380,3475,3475,3475,3475,0
|
|
20250102,174400,25499307380,3475,3475,3475,3475,0
|
|
20250102,174300,25499307380,3475,3475,3475,3475,0
|
|
20250102,174200,25499307380,3475,3475,3475,3475,0
|
|
20250102,174100,25499307380,3475,3475,3475,3475,0
|
|
20250102,174000,25499307380,3475,3475,3475,3475,0
|
|
20250102,173900,25499307380,3475,3475,3475,3475,0
|
|
20250102,173800,25499307380,3475,3475,3475,3475,0
|
|
20250102,173700,25499307380,3475,3475,3475,3475,0
|
|
20250102,173600,25499307380,3475,3475,3475,3475,0
|
|
20250102,173500,25499307380,3475,3475,3475,3475,0
|
|
20250102,173400,25499307380,3475,3475,3475,3475,81705
|
|
20250102,173300,25499307380,3475,3475,3475,3475,0
|
|
20250102,173200,25499307380,3475,3475,3475,3475,0
|
|
20250102,173100,25499307380,3475,3475,3475,3475,0
|
|
20250102,173000,25499307380,3475,3475,3475,3475,0
|
|
20250102,172900,25499307380,3475,3475,3475,3475,0
|
|
20250102,172800,25499307380,3475,3475,3475,3475,0
|
|
20250102,172700,25499307380,3475,3475,3475,3475,0
|
|
20250102,172600,25499307380,3475,3475,3475,3475,0
|
|
20250102,172500,25499307380,3475,3475,3475,3475,0
|
|
20250102,172400,25499307380,3475,3475,3475,3475,0
|
|
20250102,172300,25499307380,3475,3475,3475,3475,0
|
|
20250102,172200,25499307380,3475,3475,3475,3475,0
|
|
20250102,172100,25499307380,3475,3475,3475,3475,0
|
|
20250102,172000,25499307380,3475,3475,3475,3475,0
|
|
20250102,171900,25499307380,3475,3475,3475,3475,0
|
|
20250102,171800,25499307380,3475,3475,3475,3475,0
|
|
20250102,171700,25499307380,3475,3475,3475,3475,0
|
|
20250102,171600,25499307380,3475,3475,3475,3475,0
|
|
20250102,171500,25499307380,3475,3475,3475,3475,0
|
|
20250102,171400,25499307380,3475,3475,3475,3475,0
|
|
20250102,171300,25499307380,3475,3475,3475,3475,0
|
|
20250102,171200,25499307380,3475,3475,3475,3475,0
|
|
20250102,171100,25499307380,3475,3475,3475,3475,0
|
|
20250102,171000,25499307380,3475,3475,3475,3475,0
|
|
20250102,170900,25499307380,3475,3475,3475,3475,0
|
|
20250102,170800,25499307380,3475,3475,3475,3475,0
|
|
20250102,170700,25499307380,3475,3475,3475,3475,0
|
|
20250102,170600,25499307380,3475,3475,3475,3475,0
|
|
20250102,170500,25499307380,3475,3475,3475,3475,0
|
|
20250102,170400,25499307380,3475,3475,3475,3475,81705
|
|
20250102,170300,25499307380,3475,3475,3475,3475,0
|
|
20250102,170200,25499307380,3475,3475,3475,3475,0
|
|
20250102,170100,25499307380,3475,3475,3475,3475,0
|
|
20250102,170000,25499307380,3475,3475,3475,3475,0
|
|
20250102,165900,25499307380,3475,3475,3475,3475,0
|
|
20250102,165800,25499307380,3475,3475,3475,3475,0
|
|
20250102,165700,25499307380,3475,3475,3475,3475,0
|
|
20250102,165600,25499307380,3475,3475,3475,3475,0
|
|
20250102,165500,25499307380,3475,3475,3475,3475,0
|
|
20250102,165400,25499307380,3475,3475,3475,3475,0
|
|
20250102,165300,25499307380,3475,3475,3475,3475,0
|
|
20250102,165200,25499307380,3475,3475,3475,3475,0
|
|
20250102,165100,25499307380,3475,3475,3475,3475,0
|
|
20250102,165000,25499307380,3475,3475,3475,3475,0
|
|
20250102,164900,25499307380,3475,3475,3475,3475,0
|
|
20250102,164800,25499307380,3475,3475,3475,3475,0
|
|
20250102,164700,25499307380,3475,3475,3475,3475,0
|
|
20250102,164600,25499307380,3475,3475,3475,3475,0
|
|
20250102,164500,25499307380,3475,3475,3475,3475,0
|
|
20250102,164400,25499307380,3475,3475,3475,3475,0
|
|
20250102,164300,25499307380,3475,3475,3475,3475,0
|
|
20250102,164200,25499307380,3475,3475,3475,3475,0
|
|
20250102,164100,25499307380,3475,3475,3475,3475,0
|
|
20250102,164000,25499307380,3475,3475,3475,3475,0
|
|
20250102,163900,25499307380,3475,3475,3475,3475,0
|
|
20250102,163800,25499307380,3475,3475,3475,3475,0
|
|
20250102,163700,25499307380,3475,3475,3475,3475,0
|
|
20250102,163600,25499307380,3475,3475,3475,3475,0
|
|
20250102,163500,25499307380,3475,3475,3475,3475,0
|
|
20250102,163400,25499307380,3475,3475,3475,3475,81705
|
|
20250102,163300,25499307380,3475,3475,3475,3475,0
|
|
20250102,163200,25499307380,3475,3475,3475,3475,0
|
|
20250102,163100,25499307380,3475,3475,3475,3475,0
|
|
20250102,163000,25499307380,3475,3475,3475,3475,0
|
|
20250102,162900,25499307380,3475,3475,3475,3475,0
|
|
20250102,162800,25499307380,3475,3475,3475,3475,0
|
|
20250102,162700,25499307380,3475,3475,3475,3475,0
|
|
20250102,162600,25499307380,3475,3475,3475,3475,0
|
|
20250102,162500,25499307380,3475,3475,3475,3475,0
|
|
20250102,162400,25499307380,3475,3475,3475,3475,0
|
|
20250102,162300,25499307380,3475,3475,3475,3475,0
|
|
20250102,162200,25499307380,3475,3475,3475,3475,0
|
|
20250102,162100,25499307380,3475,3475,3475,3475,0
|
|
20250102,162000,25499307380,3475,3475,3475,3475,0
|
|
20250102,161900,25499307380,3475,3475,3475,3475,0
|
|
20250102,161800,25499307380,3475,3475,3475,3475,0
|
|
20250102,161700,25499307380,3475,3475,3475,3475,0
|
|
20250102,161600,25499307380,3475,3475,3475,3475,0
|
|
20250102,161500,25499307380,3475,3475,3475,3475,0
|
|
20250102,161400,25499307380,3475,3475,3475,3475,0
|
|
20250102,161300,25499307380,3475,3475,3475,3475,0
|
|
20250102,161200,25499307380,3475,3475,3475,3475,0
|
|
20250102,161100,25499307380,3475,3475,3475,3475,0
|
|
20250102,161000,25499307380,3475,3475,3475,3475,0
|
|
20250102,160900,25499307380,3475,3475,3475,3475,0
|
|
20250102,160800,25499307380,3475,3475,3475,3475,0
|
|
20250102,160700,25499307380,3475,3475,3475,3475,0
|
|
20250102,160600,25499307380,3475,3475,3475,3475,0
|
|
20250102,160500,25499307380,3475,3475,3475,3475,0
|
|
20250102,160400,25499307380,3475,3475,3475,3475,81705
|
|
20250102,160300,25499307380,3475,3475,3475,3475,0
|
|
20250102,160200,25499307380,3475,3475,3475,3475,0
|
|
20250102,160100,25499307380,3475,3475,3475,3475,0
|
|
20250102,160000,25499307380,3475,3475,3475,3475,0
|
|
20250102,155900,25499307380,3475,3475,3475,3475,0
|
|
20250102,155800,25499307380,3475,3475,3475,3475,0
|
|
20250102,155700,25499307380,3475,3475,3475,3475,0
|
|
20250102,155600,25499307380,3475,3475,3475,3475,0
|
|
20250102,155500,25499307380,3475,3475,3475,3475,0
|
|
20250102,155400,25499307380,3475,3475,3475,3475,0
|
|
20250102,155300,25499307380,3475,3475,3475,3475,0
|
|
20250102,155200,25499307380,3475,3475,3475,3475,0
|
|
20250102,155100,25499307380,3475,3475,3475,3475,0
|
|
20250102,155000,25499307380,3475,3475,3475,3475,0
|
|
20250102,154900,25499307380,3475,3475,3475,3475,0
|
|
20250102,154800,25499307380,3475,3475,3475,3475,0
|
|
20250102,154700,25499307380,3475,3475,3475,3475,0
|
|
20250102,154600,25499307380,3475,3475,3475,3475,0
|
|
20250102,154500,25499307380,3475,3475,3475,3475,0
|
|
20250102,154400,25499307380,3475,3475,3475,3475,0
|
|
20250102,154300,25499307380,3475,3475,3475,3475,0
|
|
20250102,154200,25499307380,3475,3475,3475,3475,0
|
|
20250102,154100,25499307380,3475,3475,3475,3475,0
|
|
20250102,154000,25499307380,3475,3475,3475,3475,0
|
|
20250102,153900,25499307380,3475,3475,3475,3475,0
|
|
20250102,153800,25499307380,3475,3475,3475,3475,0
|
|
20250102,153700,25499307380,3475,3475,3475,3475,0
|
|
20250102,153600,25499307380,3475,3475,3475,3475,0
|
|
20250102,153500,25499307380,3475,3475,3475,3475,0
|
|
20250102,153400,25499307380,3475,3475,3475,3475,81705
|
|
20250102,153300,25499307380,3475,3475,3475,3475,0
|
|
20250102,153200,25499307380,3475,3475,3475,3475,0
|
|
20250102,153100,25499307380,3475,3475,3475,3475,0
|
|
20250102,153000,25499307380,3475,3475,3475,3475,81705
|
|
20250102,152900,25215382505,3455,3455,3455,3455,0
|
|
20250102,152800,25215382505,3455,3455,3455,3455,0
|
|
20250102,152700,25215382505,3455,3455,3455,3455,0
|
|
20250102,152600,25215382505,3455,3455,3455,3455,0
|
|
20250102,152500,25215382505,3455,3455,3455,3455,0
|
|
20250102,152400,25215382505,3455,3455,3455,3455,0
|
|
20250102,152300,25215382505,3455,3455,3455,3455,0
|
|
20250102,152200,25215382505,3455,3455,3455,3455,0
|
|
20250102,152100,25215382505,3455,3455,3455,3455,0
|
|
20250102,152000,25215382505,3455,3455,3455,3455,0
|
|
20250102,151900,25215382505,3455,3460,3460,3450,12488
|
|
20250102,151800,25172271160,3460,3460,3465,3455,9064
|
|
20250102,151700,25140911800,3465,3460,3470,3460,9583
|
|
20250102,151600,25107716395,3460,3455,3465,3450,13010
|
|
20250102,151500,25062758885,3455,3455,3460,3455,6456
|
|
20250102,151400,25040426440,3455,3455,3460,3450,4288
|
|
20250102,151300,25025612185,3455,3455,3455,3445,21995
|
|
20250102,151200,24949715890,3450,3455,3455,3450,12363
|
|
20250102,151100,24907025560,3450,3460,3460,3450,6278
|
|
20250102,151000,24885327585,3460,3460,3460,3450,9185
|
|
20250102,150900,24853585215,3460,3445,3460,3445,11642
|
|
20250102,150800,24813420930,3445,3440,3450,3440,6115
|
|
20250102,150700,24792376305,3445,3445,3445,3440,16094
|
|
20250102,150600,24736999525,3450,3450,3455,3450,8662
|
|
20250102,150500,24707108360,3450,3445,3455,3440,12601
|
|
20250102,150400,24663681995,3450,3450,3450,3445,4128
|
|
20250102,150300,24649440400,3455,3455,3460,3455,20367
|
|
20250102,150200,24579071995,3455,3450,3455,3445,9672
|
|
20250102,150100,24545721875,3450,3445,3450,3435,7480
|
|
20250102,150000,24519984175,3445,3440,3445,3440,2065
|
|
20250102,145900,24512876950,3445,3445,3455,3440,14279
|
|
20250102,145800,24463748720,3445,3450,3455,3440,7045
|
|
20250102,145700,24439480720,3450,3450,3455,3440,25686
|
|
20250102,145600,24350924935,3450,3460,3460,3450,6136
|
|
20250102,145500,24329721135,3455,3465,3465,3450,3280
|
|
20250102,145400,24318398990,3450,3460,3465,3450,23459
|
|
20250102,145300,24237286380,3460,3460,3465,3455,4787
|
|
20250102,145200,24220726280,3460,3470,3470,3460,5989
|
|
20250102,145100,24199980230,3465,3470,3475,3465,2391
|
|
20250102,145000,24191685675,3470,3460,3470,3455,6677
|
|
20250102,144900,24168574845,3460,3465,3470,3460,5687
|
|
20250102,144800,24148881860,3465,3465,3465,3460,1769
|
|
20250102,144700,24142754190,3465,3460,3470,3455,7882
|
|
20250102,144600,24115458965,3460,3465,3470,3460,6114
|
|
20250102,144500,24094282820,3465,3470,3475,3465,7406
|
|
20250102,144400,24068598020,3470,3475,3480,3470,4654
|
|
20250102,144300,24052425460,3480,3485,3485,3480,5429
|
|
20250102,144200,24033514585,3490,3475,3490,3475,9423
|
|
20250102,144100,24000702215,3480,3490,3490,3480,12199
|
|
20250102,144000,23958199555,3485,3480,3485,3475,9387
|
|
20250102,143900,23925506020,3485,3485,3495,3480,32312
|
|
20250102,143800,23812835755,3485,3485,3490,3480,3717
|
|
20250102,143700,23799877100,3480,3475,3480,3470,15112
|
|
20250102,143600,23747368410,3480,3485,3485,3475,6731
|
|
20250102,143500,23723944285,3485,3480,3490,3480,18467
|
|
20250102,143400,23659603355,3475,3470,3480,3465,10034
|
|
20250102,143300,23624748595,3470,3465,3475,3465,5649
|
|
20250102,143200,23605147375,3465,3465,3470,3455,2827
|
|
20250102,143100,23595354735,3455,3475,3480,3445,17334
|
|
20250102,143000,23535312370,3475,3470,3480,3470,7317
|
|
20250102,142900,23509883130,3475,3450,3475,3450,16173
|
|
20250102,142800,23453831680,3450,3450,3460,3450,3620
|
|
20250102,142700,23441342170,3455,3450,3455,3445,14552
|
|
20250102,142600,23391156340,3450,3460,3460,3450,1391
|
|
20250102,142500,23386352765,3450,3450,3460,3450,4309
|
|
20250102,142400,23371480505,3450,3455,3455,3450,5315
|
|
20250102,142300,23353141835,3450,3460,3460,3450,5090
|
|
20250102,142200,23335551845,3460,3450,3460,3445,12641
|
|
20250102,142100,23291908030,3455,3450,3455,3445,3290
|
|
20250102,142000,23280554785,3450,3450,3455,3450,5900
|
|
20250102,141900,23260192810,3450,3460,3465,3450,2040
|
|
20250102,141800,23253144665,3460,3455,3460,3455,2662
|
|
20250102,141700,23243934245,3455,3445,3455,3445,5133
|
|
20250102,141600,23226229975,3445,3445,3455,3440,7682
|
|
20250102,141500,23199777710,3445,3445,3455,3440,3282
|
|
20250102,141400,23188462720,3445,3455,3460,3440,20320
|
|
20250102,141300,23118381140,3455,3450,3460,3450,3853
|
|
20250102,141200,23105076895,3450,3450,3455,3445,6165
|
|
20250102,141100,23083795450,3455,3455,3460,3450,2261
|
|
20250102,141000,23075987140,3455,3440,3465,3440,20786
|
|
20250102,140900,23004152280,3445,3445,3455,3435,21824
|
|
20250102,140800,22929057155,3450,3455,3460,3445,32489
|
|
20250102,140700,22816993460,3455,3460,3465,3455,7054
|
|
20250102,140600,22792609580,3455,3465,3465,3455,13417
|
|
20250102,140500,22746237515,3465,3470,3470,3460,8837
|
|
20250102,140400,22715642735,3470,3465,3470,3465,2849
|
|
20250102,140300,22705770835,3465,3465,3475,3460,17103
|
|
20250102,140200,22646529780,3470,3470,3485,3460,21499
|
|
20250102,140100,22572081645,3460,3475,3480,3460,6962
|
|
20250102,140000,22547945430,3470,3470,3470,3470,2761
|
|
20250102,135900,22538364760,3470,3475,3475,3470,2756
|
|
20250102,135800,22528800820,3475,3470,3480,3470,4183
|
|
20250102,135700,22514284845,3470,3475,3485,3465,13308
|
|
20250102,135600,22468069085,3480,3485,3490,3480,16886
|
|
20250102,135500,22409280875,3490,3490,3495,3485,8706
|
|
20250102,135400,22378905695,3490,3500,3505,3485,6241
|
|
20250102,135300,22357089815,3500,3490,3505,3485,18861
|
|
20250102,135200,22291083355,3490,3490,3495,3485,10217
|
|
20250102,135100,22255431045,3490,3475,3495,3475,16791
|
|
20250102,135000,22196846365,3475,3470,3480,3470,4151
|
|
20250102,134900,22182428435,3475,3480,3485,3475,6598
|
|
20250102,134800,22159494250,3480,3485,3485,3475,6405
|
|
20250102,134700,22137207755,3485,3480,3490,3480,10826
|
|
20250102,134600,22099465370,3475,3480,3485,3470,14263
|
|
20250102,134500,22049875375,3480,3460,3490,3460,9830
|
|
20250102,134400,22015733055,3465,3470,3470,3455,23751
|
|
20250102,134300,21933583910,3465,3460,3470,3460,5980
|
|
20250102,134200,21912870260,3460,3465,3470,3455,15940
|
|
20250102,134100,21857675570,3465,3475,3480,3450,42549
|
|
20250102,134000,21710568395,3480,3485,3485,3460,60711
|
|
20250102,133900,21499881050,3485,3485,3490,3485,8970
|
|
20250102,133800,21468618075,3485,3495,3500,3485,12273
|
|
20250102,133700,21425790545,3490,3500,3500,3490,7029
|
|
20250102,133600,21401202770,3500,3485,3505,3485,26638
|
|
20250102,133500,21308050625,3485,3485,3490,3480,2136
|
|
20250102,133400,21300603530,3480,3480,3490,3475,10758
|
|
20250102,133300,21263151570,3480,3490,3495,3465,45201
|
|
20250102,133200,21106077845,3490,3485,3500,3485,5954
|
|
20250102,133100,21085317840,3490,3505,3505,3490,99279
|
|
20250102,133000,20738611515,3505,3500,3510,3490,29793
|
|
20250102,132900,20634427850,3500,3505,3535,3495,47889
|
|
20250102,132800,20465826260,3505,3495,3515,3495,10514
|
|
20250102,132700,20429014315,3500,3500,3505,3490,25082
|
|
20250102,132600,20341389145,3500,3505,3505,3495,23834
|
|
20250102,132500,20257964420,3500,3520,3525,3500,20802
|
|
20250102,132400,20184975065,3520,3515,3525,3505,33107
|
|
20250102,132300,20068702035,3515,3510,3525,3510,28660
|
|
20250102,132200,19967892070,3510,3505,3515,3500,14134
|
|
20250102,132100,19918293585,3500,3525,3525,3490,55112
|
|
20250102,132000,19725031505,3525,3500,3545,3500,140376
|
|
20250102,131900,19230190570,3500,3500,3510,3495,23452
|
|
20250102,131800,19148018380,3500,3480,3505,3470,55662
|
|
20250102,131700,18953922080,3480,3490,3495,3480,22633
|
|
20250102,131600,18874960450,3490,3485,3490,3475,20392
|
|
20250102,131500,18803976020,3485,3475,3490,3475,22622
|
|
20250102,131400,18725293805,3475,3475,3500,3460,78734
|
|
20250102,131300,18451764630,3475,3485,3490,3475,41537
|
|
20250102,131200,18307220495,3485,3490,3490,3480,17829
|
|
20250102,131100,18245068780,3495,3515,3515,3490,23279
|
|
20250102,131000,18163588425,3515,3485,3520,3485,51865
|
|
20250102,130900,17981691385,3490,3495,3505,3485,26190
|
|
20250102,130800,17890166045,3490,3515,3515,3475,88814
|
|
20250102,130700,17580184665,3515,3500,3515,3490,36171
|
|
20250102,130600,17453480710,3500,3515,3520,3490,46438
|
|
20250102,130500,17290674700,3515,3510,3530,3505,128470
|
|
20250102,130400,16838321660,3510,3485,3525,3475,142399
|
|
20250102,130300,16339059610,3485,3510,3510,3480,238300
|
|
20250102,130200,15506217270,3505,3520,3520,3500,77897
|
|
20250102,130100,15233034305,3510,3540,3550,3505,277328
|
|
20250102,130000,14253003915,3545,3495,3560,3485,334075
|
|
20250102,125900,13077144045,3505,3460,3510,3460,292805
|
|
20250102,125800,12054370490,3460,3490,3495,3455,212931
|
|
20250102,125700,11314999665,3495,3510,3525,3475,362565
|
|
20250102,125600,10046884655,3520,3430,3535,3415,472750
|
|
20250102,125500,8399157875,3430,3410,3430,3405,91513
|
|
20250102,125400,8086346120,3405,3410,3415,3405,20829
|
|
20250102,125300,8015326225,3410,3410,3415,3400,8089
|
|
20250102,125200,7987751670,3410,3410,3410,3400,11344
|
|
20250102,125100,7949081580,3405,3405,3410,3400,15247
|
|
20250102,125000,7897155630,3405,3405,3410,3405,27123
|
|
20250102,124900,7804749425,3405,3390,3405,3390,21960
|
|
20250102,124800,7730095565,3390,3385,3390,3385,5763
|
|
20250102,124700,7710561920,3390,3385,3390,3385,1726
|
|
20250102,124600,7704715605,3385,3390,3390,3385,9526
|
|
20250102,124500,7672450065,3395,3390,3395,3390,4956
|
|
20250102,124400,7655647675,3390,3385,3390,3385,6692
|
|
20250102,124300,7632983755,3395,3405,3405,3385,8817
|
|
20250102,124200,7603073850,3405,3390,3405,3390,14161
|
|
20250102,124100,7554931750,3390,3385,3390,3385,5276
|
|
20250102,124000,7537070670,3390,3400,3400,3385,20027
|
|
20250102,123900,7469139205,3400,3395,3400,3395,10187
|
|
20250102,123800,7434519255,3395,3390,3405,3390,23463
|
|
20250102,123700,7354724700,3395,3380,3400,3380,13420
|
|
20250102,123600,7309270870,3380,3375,3380,3375,1629
|
|
20250102,123500,7303772490,3380,3380,3380,3380,362
|
|
20250102,123400,7302548930,3380,3380,3380,3370,3764
|
|
20250102,123300,7289850660,3380,3380,3385,3375,4184
|
|
20250102,123200,7275708280,3375,3380,3390,3375,10468
|
|
20250102,123100,7240320335,3380,3380,3385,3380,3110
|
|
20250102,123000,7229807795,3380,3370,3380,3370,1990
|
|
20250102,122900,7223082095,3380,3375,3380,3370,6298
|
|
20250102,122800,7201845680,3375,3385,3385,3370,10141
|
|
20250102,122700,7167621410,3385,3370,3385,3370,8313
|
|
20250102,122600,7139595075,3370,3380,3385,3370,24410
|
|
20250102,122500,7057264520,3375,3380,3385,3375,2153
|
|
20250102,122400,7049992560,3375,3390,3390,3375,1513
|
|
20250102,122300,7044879415,3390,3385,3390,3375,3373
|
|
20250102,122200,7033479315,3380,3380,3380,3375,2641
|
|
20250102,122100,7024552740,3380,3375,3390,3375,7480
|
|
20250102,122000,6999243240,3375,3390,3390,3375,18914
|
|
20250102,121900,6935366110,3390,3375,3395,3375,6964
|
|
20250102,121800,6911820775,3380,3390,3390,3380,10739
|
|
20250102,121700,6875507900,3390,3390,3390,3385,5026
|
|
20250102,121600,6858469860,3390,3385,3390,3380,26601
|
|
20250102,121500,6768379000,3390,3400,3405,3390,12752
|
|
20250102,121400,6725087610,3395,3390,3395,3380,55222
|
|
20250102,121300,6537841955,3395,3405,3410,3390,36929
|
|
20250102,121200,6412456160,3405,3375,3415,3365,112316
|
|
20250102,121100,6031433115,3380,3380,3380,3380,3475
|
|
20250102,121000,6019687615,3380,3375,3380,3370,6074
|
|
20250102,120900,5999186995,3375,3370,3375,3370,1108
|
|
20250102,120800,5995448150,3370,3370,3375,3370,557
|
|
20250102,120700,5993571055,3370,3370,3375,3370,1796
|
|
20250102,120600,5987517730,3375,3370,3375,3370,172
|
|
20250102,120500,5986937340,3370,3365,3375,3365,2954
|
|
20250102,120400,5976987720,3370,3370,3375,3370,4238
|
|
20250102,120300,5962705655,3370,3370,3375,3370,1561
|
|
20250102,120200,5957445080,3375,3380,3385,3355,12187
|
|
20250102,120100,5916378535,3380,3375,3385,3375,7441
|
|
20250102,120000,5891213925,3380,3375,3385,3375,22426
|
|
20250102,115900,5815432900,3375,3365,3375,3365,6540
|
|
20250102,115800,5793397370,3360,3360,3360,3360,3243
|
|
20250102,115700,5782500890,3360,3365,3365,3360,1508
|
|
20250102,115600,5777431475,3355,3360,3360,3355,7655
|
|
20250102,115500,5751720150,3360,3365,3365,3360,717
|
|
20250102,115400,5749309765,3355,3350,3365,3350,6396
|
|
20250102,115300,5727871460,3345,3350,3355,3345,4210
|
|
20250102,115200,5713766930,3350,3355,3355,3350,4299
|
|
20250102,115100,5699362295,3355,3355,3355,3350,3037
|
|
20250102,115000,5689175605,3360,3360,3360,3360,150
|
|
20250102,114900,5688671605,3360,3360,3360,3360,5
|
|
20250102,114800,5688654805,3360,3360,3360,3355,184
|
|
20250102,114700,5688036860,3360,3365,3365,3360,2003
|
|
20250102,114600,5681296770,3360,3360,3360,3355,1523
|
|
20250102,114500,5676181675,3355,3365,3365,3355,4412
|
|
20250102,114400,5661357135,3365,3360,3370,3335,14765
|
|
20250102,114300,5611924365,3360,3370,3370,3360,1325
|
|
20250102,114200,5607463110,3370,3355,3370,3355,2361
|
|
20250102,114100,5599511080,3350,3365,3365,3350,20000
|
|
20250102,114000,5532404365,3365,3370,3370,3365,1776
|
|
20250102,113900,5526427870,3370,3355,3370,3355,8857
|
|
20250102,113800,5496640855,3360,3355,3365,3355,2091
|
|
20250102,113700,5489608650,3355,3360,3360,3355,1996
|
|
20250102,113600,5482902220,3360,3355,3360,3350,4444
|
|
20250102,113500,5467985230,3355,3355,3360,3355,879
|
|
20250102,113400,5465032765,3355,3355,3360,3355,4627
|
|
20250102,113300,5449500420,3355,3355,3355,3350,1093
|
|
20250102,113200,5445834115,3355,3355,3355,3350,8041
|
|
20250102,113100,5418890335,3355,3355,3355,3350,5243
|
|
20250102,113000,5401301480,3355,3355,3360,3350,8035
|
|
20250102,112900,5374343215,3345,3345,3350,3345,1714
|
|
20250102,112800,5368603515,3340,3350,3350,3335,684
|
|
20250102,112700,5366315275,3350,3340,3350,3335,550
|
|
20250102,112600,5364474935,3335,3335,3340,3330,11536
|
|
20250102,112500,5326024125,3335,3335,3340,3330,2590
|
|
20250102,112400,5317398885,3335,3350,3350,3330,4866
|
|
20250102,112300,5301166370,3350,3350,3350,3330,6793
|
|
20250102,112200,5278524475,3350,3345,3350,3330,7140
|
|
20250102,112100,5254686815,3345,3340,3345,3340,4993
|
|
20250102,112000,5238009345,3340,3345,3345,3340,3092
|
|
20250102,111900,5227681265,3345,3335,3350,3335,1673
|
|
20250102,111800,5222098140,3335,3345,3350,3335,8067
|
|
20250102,111700,5195140530,3345,3355,3355,3345,1323
|
|
20250102,111600,5190714565,3350,3350,3355,3345,7941
|
|
20250102,111500,5164131230,3350,3365,3365,3350,298
|
|
20250102,111400,5163130895,3365,3360,3365,3340,18533
|
|
20250102,111300,5100983445,3360,3375,3375,3360,23159
|
|
20250102,111200,5023051860,3370,3375,3380,3365,2763
|
|
20250102,111100,5013736655,3375,3375,3375,3370,561
|
|
20250102,111000,5011844180,3375,3370,3375,3365,2105
|
|
20250102,110900,5004753315,3370,3365,3370,3365,2185
|
|
20250102,110800,4997392580,3360,3370,3370,3360,1997
|
|
20250102,110700,4990674715,3370,3370,3370,3365,14959
|
|
20250102,110600,4940335415,3370,3365,3375,3365,2191
|
|
20250102,110500,4932948820,3365,3365,3370,3365,15729
|
|
20250102,110400,4879986560,3365,3365,3375,3365,26761
|
|
20250102,110300,4789832525,3365,3365,3370,3365,1825
|
|
20250102,110200,4783682850,3370,3370,3370,3365,8976
|
|
20250102,110100,4753436350,3370,3375,3375,3355,9738
|
|
20250102,110000,4720700610,3375,3385,3390,3360,30804
|
|
20250102,105900,4616921535,3380,3390,3395,3380,24810
|
|
20250102,105800,4532808130,3390,3370,3390,3370,28669
|
|
20250102,105700,4435830430,3370,3375,3375,3365,10821
|
|
20250102,105600,4399336115,3375,3380,3380,3370,11436
|
|
20250102,105500,4360739170,3380,3370,3380,3365,30352
|
|
20250102,105400,4258325800,3370,3375,3380,3365,37926
|
|
20250102,105300,4130479005,3375,3360,3380,3360,61414
|
|
20250102,105200,3923530780,3365,3335,3365,3330,29657
|
|
20250102,105100,3824226930,3335,3325,3335,3320,3577
|
|
20250102,105000,3812321665,3325,3315,3325,3310,12165
|
|
20250102,104900,3772011765,3315,3325,3325,3315,4336
|
|
20250102,104800,3757635205,3320,3320,3320,3320,10284
|
|
20250102,104700,3723492325,3320,3325,3335,3320,8304
|
|
20250102,104600,3695901155,3325,3325,3330,3325,9102
|
|
20250102,104500,3665592500,3325,3325,3330,3325,1535
|
|
20250102,104400,3660486220,3330,3330,3330,3325,15962
|
|
20250102,104300,3607410155,3325,3325,3330,3325,1605
|
|
20250102,104200,3602072595,3325,3325,3330,3325,1252
|
|
20250102,104100,3597909190,3330,3325,3330,3325,1002
|
|
20250102,104000,3594577220,3325,3335,3335,3325,3038
|
|
20250102,103900,3584460820,3325,3340,3340,3325,6853
|
|
20250102,103800,3561658175,3340,3345,3345,3340,3190
|
|
20250102,103700,3551000115,3345,3335,3345,3335,6815
|
|
20250102,103600,3528235315,3335,3325,3335,3320,7412
|
|
20250102,103500,3503545235,3325,3325,3325,3315,48470
|
|
20250102,103400,3342680740,3325,3320,3325,3320,6987
|
|
20250102,103300,3319461755,3320,3320,3325,3315,1978
|
|
20250102,103200,3312894095,3320,3315,3325,3315,3483
|
|
20250102,103100,3301339370,3315,3315,3325,3310,1116
|
|
20250102,103000,3297642120,3315,3315,3315,3305,12920
|
|
20250102,102900,3254871605,3315,3325,3325,3310,14548
|
|
20250102,102800,3206626580,3320,3330,3330,3320,8828
|
|
20250102,102700,3177274845,3335,3330,3335,3330,6136
|
|
20250102,102600,3156835975,3330,3330,3335,3325,6289
|
|
20250102,102500,3135881950,3325,3325,3330,3315,9616
|
|
20250102,102400,3103922005,3325,3335,3335,3320,8274
|
|
20250102,102300,3076408590,3335,3345,3345,3325,31137
|
|
20250102,102200,2972607555,3345,3330,3365,3330,63903
|
|
20250102,102100,2758642725,3335,3320,3350,3310,53787
|
|
20250102,102000,2579426670,3315,3320,3325,3310,25241
|
|
20250102,101900,2495708115,3320,3305,3325,3300,47853
|
|
20250102,101800,2337144335,3305,3270,3305,3270,8022
|
|
20250102,101700,2310698985,3265,3295,3300,3265,11548
|
|
20250102,101600,2272819905,3295,3285,3300,3285,22662
|
|
20250102,101500,2198272520,3285,3275,3290,3270,13448
|
|
20250102,101400,2154155585,3280,3270,3285,3255,22226
|
|
20250102,101300,2081390875,3270,3250,3275,3245,25192
|
|
20250102,101200,1999253475,3250,3250,3265,3235,21507
|
|
20250102,101100,1929221380,3235,3245,3255,3235,41308
|
|
20250102,101000,1795165285,3245,3250,3260,3240,13980
|
|
20250102,100900,1749820085,3260,3260,3260,3245,6242
|
|
20250102,100800,1729523200,3260,3260,3260,3245,11529
|
|
20250102,100700,1692065885,3265,3240,3265,3230,48661
|
|
20250102,100600,1534124885,3240,3250,3260,3235,29748
|
|
20250102,100500,1437677950,3250,3275,3275,3250,42203
|
|
20250102,100400,1300083050,3265,3260,3275,3260,12880
|
|
20250102,100300,1257984550,3265,3245,3270,3235,57975
|
|
20250102,100200,1069390480,3245,3270,3275,3240,64010
|
|
20250102,100100,861126795,3265,3295,3295,3260,124961
|
|
20250102,100000,452442810,3290,3300,3305,3280,133911
|