540 lines
28 KiB
CSV
540 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185700,53530839585,4540,4540,4540,4540,98491
|
|
20250102,185600,53530839585,4540,4540,4540,4540,0
|
|
20250102,185500,53530839585,4540,4540,4540,4540,0
|
|
20250102,185400,53530839585,4540,4540,4540,4540,0
|
|
20250102,185300,53530839585,4540,4540,4540,4540,0
|
|
20250102,185200,53530839585,4540,4540,4540,4540,0
|
|
20250102,185100,53530839585,4540,4540,4540,4540,0
|
|
20250102,185000,53530839585,4540,4540,4540,4540,0
|
|
20250102,184900,53530839585,4540,4540,4540,4540,0
|
|
20250102,184800,53530839585,4540,4540,4540,4540,0
|
|
20250102,184700,53530839585,4540,4540,4540,4540,0
|
|
20250102,184600,53530839585,4540,4540,4540,4540,0
|
|
20250102,184500,53530839585,4540,4540,4540,4540,0
|
|
20250102,184400,53530839585,4540,4540,4540,4540,0
|
|
20250102,184300,53530839585,4540,4540,4540,4540,0
|
|
20250102,184200,53530839585,4540,4540,4540,4540,0
|
|
20250102,184100,53530839585,4540,4540,4540,4540,0
|
|
20250102,184000,53530839585,4540,4540,4540,4540,0
|
|
20250102,183900,53530839585,4540,4540,4540,4540,0
|
|
20250102,183800,53530839585,4540,4540,4540,4540,0
|
|
20250102,183700,53530839585,4540,4540,4540,4540,0
|
|
20250102,183600,53530839585,4540,4540,4540,4540,0
|
|
20250102,183500,53530839585,4540,4540,4540,4540,0
|
|
20250102,183400,53530839585,4540,4540,4540,4540,0
|
|
20250102,183300,53530839585,4540,4540,4540,4540,0
|
|
20250102,183200,53530839585,4540,4540,4540,4540,0
|
|
20250102,183100,53530839585,4540,4540,4540,4540,0
|
|
20250102,183000,53530839585,4540,4540,4540,4540,0
|
|
20250102,182900,53530839585,4540,4540,4540,4540,0
|
|
20250102,182800,53530839585,4540,4540,4540,4540,0
|
|
20250102,182700,53530839585,4540,4540,4540,4540,98491
|
|
20250102,182600,53530839585,4540,4540,4540,4540,0
|
|
20250102,182500,53530839585,4540,4540,4540,4540,0
|
|
20250102,182400,53530839585,4540,4540,4540,4540,0
|
|
20250102,182300,53530839585,4540,4540,4540,4540,0
|
|
20250102,182200,53530839585,4540,4540,4540,4540,0
|
|
20250102,182100,53530839585,4540,4540,4540,4540,0
|
|
20250102,182000,53530839585,4540,4540,4540,4540,0
|
|
20250102,181900,53530839585,4540,4540,4540,4540,0
|
|
20250102,181800,53530839585,4540,4540,4540,4540,0
|
|
20250102,181700,53530839585,4540,4540,4540,4540,0
|
|
20250102,181600,53530839585,4540,4540,4540,4540,0
|
|
20250102,181500,53530839585,4540,4540,4540,4540,0
|
|
20250102,181400,53530839585,4540,4540,4540,4540,0
|
|
20250102,181300,53530839585,4540,4540,4540,4540,0
|
|
20250102,181200,53530839585,4540,4540,4540,4540,0
|
|
20250102,181100,53530839585,4540,4540,4540,4540,0
|
|
20250102,181000,53530839585,4540,4540,4540,4540,0
|
|
20250102,180900,53530839585,4540,4540,4540,4540,0
|
|
20250102,180800,53530839585,4540,4540,4540,4540,0
|
|
20250102,180700,53530839585,4540,4540,4540,4540,0
|
|
20250102,180600,53530839585,4540,4540,4540,4540,0
|
|
20250102,180500,53530839585,4540,4540,4540,4540,0
|
|
20250102,180400,53530839585,4540,4540,4540,4540,0
|
|
20250102,180300,53530839585,4540,4540,4540,4540,0
|
|
20250102,180200,53530839585,4540,4540,4540,4540,0
|
|
20250102,180100,53530839585,4540,4540,4540,4540,0
|
|
20250102,180000,53530839585,4540,4540,4540,4540,0
|
|
20250102,175900,53530839585,4540,4540,4540,4540,0
|
|
20250102,175800,53530839585,4540,4540,4540,4540,0
|
|
20250102,175700,53530839585,4540,4540,4540,4540,98491
|
|
20250102,175600,53530839585,4540,4540,4540,4540,0
|
|
20250102,175500,53530839585,4540,4540,4540,4540,0
|
|
20250102,175400,53530839585,4540,4540,4540,4540,0
|
|
20250102,175300,53530839585,4540,4540,4540,4540,0
|
|
20250102,175200,53530839585,4540,4540,4540,4540,0
|
|
20250102,175100,53530839585,4540,4540,4540,4540,0
|
|
20250102,175000,53530839585,4540,4540,4540,4540,0
|
|
20250102,174900,53530839585,4540,4540,4540,4540,0
|
|
20250102,174800,53530839585,4540,4540,4540,4540,0
|
|
20250102,174700,53530839585,4540,4540,4540,4540,0
|
|
20250102,174600,53530839585,4540,4540,4540,4540,0
|
|
20250102,174500,53530839585,4540,4540,4540,4540,0
|
|
20250102,174400,53530839585,4540,4540,4540,4540,0
|
|
20250102,174300,53530839585,4540,4540,4540,4540,0
|
|
20250102,174200,53530839585,4540,4540,4540,4540,0
|
|
20250102,174100,53530839585,4540,4540,4540,4540,0
|
|
20250102,174000,53530839585,4540,4540,4540,4540,0
|
|
20250102,173900,53530839585,4540,4540,4540,4540,0
|
|
20250102,173800,53530839585,4540,4540,4540,4540,0
|
|
20250102,173700,53530839585,4540,4540,4540,4540,0
|
|
20250102,173600,53530839585,4540,4540,4540,4540,0
|
|
20250102,173500,53530839585,4540,4540,4540,4540,0
|
|
20250102,173400,53530839585,4540,4540,4540,4540,0
|
|
20250102,173300,53530839585,4540,4540,4540,4540,0
|
|
20250102,173200,53530839585,4540,4540,4540,4540,0
|
|
20250102,173100,53530839585,4540,4540,4540,4540,0
|
|
20250102,173000,53530839585,4540,4540,4540,4540,0
|
|
20250102,172900,53530839585,4540,4540,4540,4540,0
|
|
20250102,172800,53530839585,4540,4540,4540,4540,0
|
|
20250102,172700,53530839585,4540,4540,4540,4540,98491
|
|
20250102,172600,53530839585,4540,4540,4540,4540,0
|
|
20250102,172500,53530839585,4540,4540,4540,4540,0
|
|
20250102,172400,53530839585,4540,4540,4540,4540,0
|
|
20250102,172300,53530839585,4540,4540,4540,4540,0
|
|
20250102,172200,53530839585,4540,4540,4540,4540,0
|
|
20250102,172100,53530839585,4540,4540,4540,4540,0
|
|
20250102,172000,53530839585,4540,4540,4540,4540,0
|
|
20250102,171900,53530839585,4540,4540,4540,4540,0
|
|
20250102,171800,53530839585,4540,4540,4540,4540,0
|
|
20250102,171700,53530839585,4540,4540,4540,4540,0
|
|
20250102,171600,53530839585,4540,4540,4540,4540,0
|
|
20250102,171500,53530839585,4540,4540,4540,4540,0
|
|
20250102,171400,53530839585,4540,4540,4540,4540,0
|
|
20250102,171300,53530839585,4540,4540,4540,4540,0
|
|
20250102,171200,53530839585,4540,4540,4540,4540,0
|
|
20250102,171100,53530839585,4540,4540,4540,4540,0
|
|
20250102,171000,53530839585,4540,4540,4540,4540,0
|
|
20250102,170900,53530839585,4540,4540,4540,4540,0
|
|
20250102,170800,53530839585,4540,4540,4540,4540,0
|
|
20250102,170700,53530839585,4540,4540,4540,4540,0
|
|
20250102,170600,53530839585,4540,4540,4540,4540,0
|
|
20250102,170500,53530839585,4540,4540,4540,4540,0
|
|
20250102,170400,53530839585,4540,4540,4540,4540,0
|
|
20250102,170300,53530839585,4540,4540,4540,4540,0
|
|
20250102,170200,53530839585,4540,4540,4540,4540,0
|
|
20250102,170100,53530839585,4540,4540,4540,4540,0
|
|
20250102,170000,53530839585,4540,4540,4540,4540,0
|
|
20250102,165900,53530839585,4540,4540,4540,4540,0
|
|
20250102,165800,53530839585,4540,4540,4540,4540,0
|
|
20250102,165700,53530839585,4540,4540,4540,4540,98491
|
|
20250102,165600,53530839585,4540,4540,4540,4540,0
|
|
20250102,165500,53530839585,4540,4540,4540,4540,0
|
|
20250102,165400,53530839585,4540,4540,4540,4540,0
|
|
20250102,165300,53530839585,4540,4540,4540,4540,0
|
|
20250102,165200,53530839585,4540,4540,4540,4540,0
|
|
20250102,165100,53530839585,4540,4540,4540,4540,0
|
|
20250102,165000,53530839585,4540,4540,4540,4540,0
|
|
20250102,164900,53530839585,4540,4540,4540,4540,0
|
|
20250102,164800,53530839585,4540,4540,4540,4540,0
|
|
20250102,164700,53530839585,4540,4540,4540,4540,0
|
|
20250102,164600,53530839585,4540,4540,4540,4540,0
|
|
20250102,164500,53530839585,4540,4540,4540,4540,0
|
|
20250102,164400,53530839585,4540,4540,4540,4540,0
|
|
20250102,164300,53530839585,4540,4540,4540,4540,0
|
|
20250102,164200,53530839585,4540,4540,4540,4540,0
|
|
20250102,164100,53530839585,4540,4540,4540,4540,0
|
|
20250102,164000,53530839585,4540,4540,4540,4540,0
|
|
20250102,163900,53530839585,4540,4540,4540,4540,0
|
|
20250102,163800,53530839585,4540,4540,4540,4540,0
|
|
20250102,163700,53530839585,4540,4540,4540,4540,0
|
|
20250102,163600,53530839585,4540,4540,4540,4540,0
|
|
20250102,163500,53530839585,4540,4540,4540,4540,0
|
|
20250102,163400,53530839585,4540,4540,4540,4540,0
|
|
20250102,163300,53530839585,4540,4540,4540,4540,0
|
|
20250102,163200,53530839585,4540,4540,4540,4540,0
|
|
20250102,163100,53530839585,4540,4540,4540,4540,0
|
|
20250102,163000,53530839585,4540,4540,4540,4540,0
|
|
20250102,162900,53530839585,4540,4540,4540,4540,0
|
|
20250102,162800,53530839585,4540,4540,4540,4540,0
|
|
20250102,162700,53530839585,4540,4540,4540,4540,98491
|
|
20250102,162600,53530839585,4540,4540,4540,4540,0
|
|
20250102,162500,53530839585,4540,4540,4540,4540,0
|
|
20250102,162400,53530839585,4540,4540,4540,4540,0
|
|
20250102,162300,53530839585,4540,4540,4540,4540,0
|
|
20250102,162200,53530839585,4540,4540,4540,4540,0
|
|
20250102,162100,53530839585,4540,4540,4540,4540,0
|
|
20250102,162000,53530839585,4540,4540,4540,4540,0
|
|
20250102,161900,53530839585,4540,4540,4540,4540,0
|
|
20250102,161800,53530839585,4540,4540,4540,4540,0
|
|
20250102,161700,53530839585,4540,4540,4540,4540,0
|
|
20250102,161600,53530839585,4540,4540,4540,4540,0
|
|
20250102,161500,53530839585,4540,4540,4540,4540,0
|
|
20250102,161400,53530839585,4540,4540,4540,4540,0
|
|
20250102,161300,53530839585,4540,4540,4540,4540,0
|
|
20250102,161200,53530839585,4540,4540,4540,4540,0
|
|
20250102,161100,53530839585,4540,4540,4540,4540,0
|
|
20250102,161000,53530839585,4540,4540,4540,4540,0
|
|
20250102,160900,53530839585,4540,4540,4540,4540,0
|
|
20250102,160800,53530839585,4540,4540,4540,4540,0
|
|
20250102,160700,53530839585,4540,4540,4540,4540,0
|
|
20250102,160600,53530839585,4540,4540,4540,4540,0
|
|
20250102,160500,53530839585,4540,4540,4540,4540,0
|
|
20250102,160400,53530839585,4540,4540,4540,4540,0
|
|
20250102,160300,53530839585,4540,4540,4540,4540,0
|
|
20250102,160200,53530839585,4540,4540,4540,4540,0
|
|
20250102,160100,53530839585,4540,4540,4540,4540,0
|
|
20250102,160000,53530839585,4540,4540,4540,4540,0
|
|
20250102,155900,53530839585,4540,4540,4540,4540,0
|
|
20250102,155800,53530839585,4540,4540,4540,4540,0
|
|
20250102,155700,53530839585,4540,4540,4540,4540,98491
|
|
20250102,155600,53530839585,4540,4540,4540,4540,0
|
|
20250102,155500,53530839585,4540,4540,4540,4540,0
|
|
20250102,155400,53530839585,4540,4540,4540,4540,0
|
|
20250102,155300,53530839585,4540,4540,4540,4540,0
|
|
20250102,155200,53530839585,4540,4540,4540,4540,0
|
|
20250102,155100,53530839585,4540,4540,4540,4540,0
|
|
20250102,155000,53530839585,4540,4540,4540,4540,0
|
|
20250102,154900,53530839585,4540,4540,4540,4540,0
|
|
20250102,154800,53530839585,4540,4540,4540,4540,0
|
|
20250102,154700,53530839585,4540,4540,4540,4540,0
|
|
20250102,154600,53530839585,4540,4540,4540,4540,0
|
|
20250102,154500,53530839585,4540,4540,4540,4540,0
|
|
20250102,154400,53530839585,4540,4540,4540,4540,0
|
|
20250102,154300,53530839585,4540,4540,4540,4540,0
|
|
20250102,154200,53530839585,4540,4540,4540,4540,0
|
|
20250102,154100,53530839585,4540,4540,4540,4540,0
|
|
20250102,154000,53530839585,4540,4540,4540,4540,0
|
|
20250102,153900,53530839585,4540,4540,4540,4540,0
|
|
20250102,153800,53530839585,4540,4540,4540,4540,0
|
|
20250102,153700,53530839585,4540,4540,4540,4540,0
|
|
20250102,153600,53530839585,4540,4540,4540,4540,0
|
|
20250102,153500,53530839585,4540,4540,4540,4540,0
|
|
20250102,153400,53530839585,4540,4540,4540,4540,0
|
|
20250102,153300,53530839585,4540,4540,4540,4540,0
|
|
20250102,153200,53530839585,4540,4540,4540,4540,0
|
|
20250102,153100,53530839585,4540,4540,4540,4540,0
|
|
20250102,153000,53530839585,4540,4540,4540,4540,98491
|
|
20250102,152900,53083690445,4540,4540,4540,4540,0
|
|
20250102,152800,53083690445,4540,4540,4540,4540,0
|
|
20250102,152700,53083690445,4540,4540,4540,4540,0
|
|
20250102,152600,53083690445,4540,4540,4540,4540,0
|
|
20250102,152500,53083690445,4540,4540,4540,4540,0
|
|
20250102,152400,53083690445,4540,4540,4540,4540,0
|
|
20250102,152300,53083690445,4540,4540,4540,4540,0
|
|
20250102,152200,53083690445,4540,4540,4540,4540,0
|
|
20250102,152100,53083690445,4540,4540,4540,4540,0
|
|
20250102,152000,53083690445,4540,4540,4540,4540,0
|
|
20250102,151900,53083690445,4540,4555,4555,4530,45097
|
|
20250102,151800,52878698430,4550,4555,4570,4550,44670
|
|
20250102,151700,52675110785,4555,4565,4570,4550,35169
|
|
20250102,151600,52514861300,4560,4530,4580,4520,65210
|
|
20250102,151500,52218200135,4530,4525,4535,4490,59922
|
|
20250102,151400,51947909175,4500,4555,4555,4495,89703
|
|
20250102,151300,51541997165,4550,4555,4555,4530,47214
|
|
20250102,151200,51327347650,4555,4565,4570,4540,56150
|
|
20250102,151100,51071772730,4570,4580,4585,4550,63031
|
|
20250102,151000,50784165615,4580,4600,4600,4580,32113
|
|
20250102,150900,50636816065,4600,4565,4605,4550,41446
|
|
20250102,150800,50446989510,4565,4640,4650,4565,82468
|
|
20250102,150700,50066777515,4640,4610,4650,4605,31474
|
|
20250102,150600,49921328130,4605,4670,4675,4605,61437
|
|
20250102,150500,49636615425,4675,4665,4675,4655,30053
|
|
20250102,150400,49496240810,4665,4670,4670,4655,42910
|
|
20250102,150300,49296102990,4670,4655,4670,4650,30451
|
|
20250102,150200,49154268965,4655,4635,4660,4625,40733
|
|
20250102,150100,48965077840,4635,4625,4635,4605,51994
|
|
20250102,150000,48725175785,4615,4625,4630,4610,46237
|
|
20250102,145900,48511588960,4630,4640,4640,4620,49419
|
|
20250102,145800,48282948020,4635,4665,4665,4630,40304
|
|
20250102,145700,48095746335,4670,4670,4675,4655,26547
|
|
20250102,145600,47971782505,4670,4645,4670,4635,30798
|
|
20250102,145500,47828721475,4640,4660,4660,4635,51859
|
|
20250102,145400,47587657175,4660,4675,4680,4640,65568
|
|
20250102,145300,47282281485,4680,4675,4680,4665,69399
|
|
20250102,145200,46957711240,4675,4655,4680,4640,105086
|
|
20250102,145100,46467676515,4655,4620,4655,4620,80569
|
|
20250102,145000,46093610955,4625,4605,4635,4600,67260
|
|
20250102,144900,45782993015,4600,4585,4605,4575,47745
|
|
20250102,144800,45563870750,4585,4605,4605,4570,84823
|
|
20250102,144700,45174313950,4600,4540,4610,4530,140320
|
|
20250102,144600,44531663955,4540,4540,4545,4520,34299
|
|
20250102,144500,44376300040,4535,4540,4550,4530,18381
|
|
20250102,144400,44292859240,4540,4545,4565,4535,54153
|
|
20250102,144300,44046531205,4545,4505,4555,4500,63044
|
|
20250102,144200,43760659435,4505,4505,4515,4500,12140
|
|
20250102,144100,43705960115,4500,4495,4520,4490,27237
|
|
20250102,144000,43583326490,4490,4505,4505,4490,26040
|
|
20250102,143900,43466203850,4505,4510,4515,4500,31261
|
|
20250102,143800,43325427850,4510,4530,4540,4510,50998
|
|
20250102,143700,43094598410,4535,4515,4545,4505,58694
|
|
20250102,143600,42829116630,4515,4510,4515,4505,13120
|
|
20250102,143500,42769941440,4510,4525,4525,4500,31348
|
|
20250102,143400,42628534080,4515,4500,4525,4490,45680
|
|
20250102,143300,42422519935,4500,4480,4510,4475,57225
|
|
20250102,143200,42165499570,4480,4535,4555,4475,99604
|
|
20250102,143100,41715942875,4550,4570,4580,4530,131685
|
|
20250102,143000,41115663265,4565,4550,4590,4510,198937
|
|
20250102,142900,40208701490,4550,4475,4565,4465,171841
|
|
20250102,142800,39432045160,4475,4495,4495,4465,65537
|
|
20250102,142700,39138170890,4495,4445,4500,4440,107531
|
|
20250102,142600,38657008470,4445,4430,4450,4430,42627
|
|
20250102,142500,38467600555,4430,4435,4440,4420,30649
|
|
20250102,142400,38331820420,4435,4450,4450,4415,68254
|
|
20250102,142300,38029188185,4450,4455,4465,4435,76985
|
|
20250102,142200,37686832415,4455,4390,4465,4390,140665
|
|
20250102,142100,37063342120,4410,4390,4410,4335,57059
|
|
20250102,142000,36812881780,4385,4370,4395,4360,36753
|
|
20250102,141900,36651757125,4365,4320,4370,4320,25219
|
|
20250102,141800,36542063590,4320,4320,4325,4315,4596
|
|
20250102,141700,36522219115,4320,4300,4320,4295,9951
|
|
20250102,141600,36479368645,4300,4310,4310,4300,1332
|
|
20250102,141500,36473640680,4295,4305,4310,4290,13094
|
|
20250102,141400,36417329360,4305,4310,4315,4305,6787
|
|
20250102,141300,36388092115,4315,4315,4315,4305,3390
|
|
20250102,141200,36373488345,4315,4295,4330,4290,15012
|
|
20250102,141100,36308853425,4290,4250,4295,4245,39004
|
|
20250102,141000,36142187445,4250,4285,4285,4240,60379
|
|
20250102,140900,35885076570,4285,4305,4305,4280,14837
|
|
20250102,140800,35821438880,4305,4305,4315,4300,13995
|
|
20250102,140700,35761155700,4305,4320,4320,4305,4536
|
|
20250102,140600,35741587300,4320,4320,4320,4295,26027
|
|
20250102,140500,35629619655,4325,4330,4330,4315,4781
|
|
20250102,140400,35608949860,4330,4335,4335,4315,8429
|
|
20250102,140300,35572514190,4335,4335,4350,4335,8638
|
|
20250102,140200,35535032795,4335,4320,4335,4315,12404
|
|
20250102,140100,35481395875,4320,4305,4320,4285,41229
|
|
20250102,140000,35304210625,4305,4310,4315,4300,33897
|
|
20250102,135900,35158291810,4315,4335,4335,4310,20161
|
|
20250102,135800,35071115765,4335,4335,4345,4335,10909
|
|
20250102,135700,35023783560,4335,4340,4340,4330,11016
|
|
20250102,135600,34976048010,4340,4335,4340,4330,7606
|
|
20250102,135500,34943051395,4335,4350,4350,4330,11996
|
|
20250102,135400,34891003840,4350,4375,4375,4340,9485
|
|
20250102,135300,34849660910,4375,4365,4375,4365,12551
|
|
20250102,135200,34794849940,4365,4355,4370,4355,12048
|
|
20250102,135100,34742285170,4350,4345,4350,4335,19780
|
|
20250102,135000,34656398410,4345,4345,4350,4335,11937
|
|
20250102,134900,34604579915,4345,4350,4350,4340,8976
|
|
20250102,134800,34565576405,4350,4365,4365,4350,9902
|
|
20250102,134700,34522463535,4365,4375,4375,4360,7145
|
|
20250102,134600,34491253995,4375,4365,4380,4360,9056
|
|
20250102,134500,34451670205,4370,4380,4380,4365,13282
|
|
20250102,134400,34393584480,4380,4395,4395,4380,6135
|
|
20250102,134300,34366666385,4395,4395,4400,4390,3778
|
|
20250102,134200,34350059530,4400,4405,4405,4395,5407
|
|
20250102,134100,34326268065,4410,4400,4410,4395,9773
|
|
20250102,134000,34283234335,4410,4405,4410,4395,21163
|
|
20250102,133900,34190074015,4410,4405,4415,4400,10340
|
|
20250102,133800,34144506345,4415,4400,4425,4400,27707
|
|
20250102,133700,34022178545,4405,4405,4410,4395,16800
|
|
20250102,133600,33948268710,4405,4405,4405,4395,16848
|
|
20250102,133500,33874098945,4405,4380,4410,4380,27029
|
|
20250102,133400,33755224155,4385,4385,4395,4370,6743
|
|
20250102,133300,33725658340,4380,4370,4400,4365,25874
|
|
20250102,133200,33612312035,4370,4350,4370,4335,15232
|
|
20250102,133100,33545908445,4350,4320,4350,4320,14297
|
|
20250102,133000,33484025515,4320,4335,4335,4320,19670
|
|
20250102,132900,33398982025,4330,4340,4340,4330,7517
|
|
20250102,132800,33366396025,4340,4340,4345,4335,5157
|
|
20250102,132700,33344012055,4340,4345,4345,4330,12237
|
|
20250102,132600,33290955605,4350,4365,4365,4350,7056
|
|
20250102,132500,33260236215,4365,4365,4370,4360,4374
|
|
20250102,132400,33241143385,4365,4365,4375,4355,9047
|
|
20250102,132300,33201630020,4360,4360,4370,4360,5869
|
|
20250102,132200,33176024720,4360,4345,4375,4340,20660
|
|
20250102,132100,33086070165,4345,4355,4360,4345,16133
|
|
20250102,132000,33015840305,4360,4395,4395,4355,16876
|
|
20250102,131900,32941947725,4395,4405,4405,4385,17335
|
|
20250102,131800,32865774405,4405,4390,4410,4390,13834
|
|
20250102,131700,32804871950,4400,4390,4405,4385,22579
|
|
20250102,131600,32705638280,4385,4385,4395,4385,5360
|
|
20250102,131500,32682115890,4385,4395,4405,4385,22935
|
|
20250102,131400,32581347005,4395,4385,4400,4375,17387
|
|
20250102,131300,32505005735,4385,4355,4385,4350,10390
|
|
20250102,131200,32459620985,4350,4365,4370,4345,20405
|
|
20250102,131100,32370639570,4365,4325,4365,4325,28278
|
|
20250102,131000,32247788660,4320,4330,4335,4320,22455
|
|
20250102,130900,32150726600,4325,4325,4330,4320,13321
|
|
20250102,130800,32093101260,4325,4325,4330,4320,14602
|
|
20250102,130700,32029968490,4325,4325,4335,4315,13244
|
|
20250102,130600,31972686090,4330,4300,4335,4295,41117
|
|
20250102,130500,31795256765,4305,4310,4320,4295,45427
|
|
20250102,130400,31599689085,4315,4345,4345,4300,86936
|
|
20250102,130300,31224125825,4345,4345,4355,4335,36173
|
|
20250102,130200,31066970980,4340,4390,4405,4340,64418
|
|
20250102,130100,30785344045,4395,4375,4395,4370,37595
|
|
20250102,130000,30620867690,4370,4415,4415,4370,75109
|
|
20250102,125900,30290959480,4415,4415,4420,4405,15226
|
|
20250102,125800,30223783595,4405,4435,4440,4405,27292
|
|
20250102,125700,30103124775,4435,4435,4465,4435,35369
|
|
20250102,125600,29945856020,4435,4400,4440,4395,43031
|
|
20250102,125500,29755968455,4400,4415,4425,4400,39892
|
|
20250102,125400,29580084865,4420,4395,4430,4380,71647
|
|
20250102,125300,29264386410,4395,4470,4475,4385,117998
|
|
20250102,125200,28741592495,4470,4520,4520,4470,78959
|
|
20250102,125100,28386723425,4520,4475,4540,4470,124738
|
|
20250102,125000,27824763825,4470,4495,4500,4470,102259
|
|
20250102,124900,27365790230,4500,4495,4500,4485,60938
|
|
20250102,124800,27091910810,4495,4475,4495,4470,69230
|
|
20250102,124700,26781429860,4475,4455,4475,4435,55055
|
|
20250102,124600,26536026345,4440,4430,4465,4425,91243
|
|
20250102,124500,26130468620,4430,4430,4435,4420,34251
|
|
20250102,124400,25978763395,4430,4420,4435,4415,39654
|
|
20250102,124300,25803322410,4420,4430,4430,4400,39052
|
|
20250102,124200,25630884535,4430,4425,4440,4415,66809
|
|
20250102,124100,25334933175,4425,4360,4425,4355,67645
|
|
20250102,124000,25037297345,4360,4380,4380,4360,42454
|
|
20250102,123900,24851764610,4380,4355,4380,4355,31492
|
|
20250102,123800,24714113195,4355,4420,4425,4355,112553
|
|
20250102,123700,24219396030,4420,4405,4425,4400,48116
|
|
20250102,123600,24007105685,4400,4370,4430,4365,162454
|
|
20250102,123500,23291515405,4370,4350,4375,4345,53980
|
|
20250102,123400,23056108485,4350,4320,4350,4310,19488
|
|
20250102,123300,22971742135,4315,4315,4330,4305,18231
|
|
20250102,123200,22893063700,4310,4325,4325,4295,58397
|
|
20250102,123100,22641428435,4325,4350,4355,4325,48936
|
|
20250102,123000,22428964910,4350,4365,4370,4350,24214
|
|
20250102,122900,22323444285,4370,4330,4370,4325,67141
|
|
20250102,122800,22031456400,4325,4325,4345,4320,45091
|
|
20250102,122700,21836176465,4325,4335,4345,4305,62323
|
|
20250102,122600,21566483270,4340,4370,4390,4335,99164
|
|
20250102,122500,21133847325,4365,4310,4380,4310,102159
|
|
20250102,122400,20688964055,4310,4305,4330,4300,32772
|
|
20250102,122300,20547520190,4300,4300,4310,4285,37333
|
|
20250102,122200,20387108975,4305,4315,4315,4300,44975
|
|
20250102,122100,20193482535,4315,4335,4355,4315,83335
|
|
20250102,122000,19831880805,4330,4320,4335,4300,49558
|
|
20250102,121900,19617834755,4330,4290,4355,4275,74452
|
|
20250102,121800,19296659520,4285,4330,4330,4280,55799
|
|
20250102,121700,19056507505,4325,4340,4345,4310,61989
|
|
20250102,121600,18788220360,4340,4385,4395,4335,127550
|
|
20250102,121500,18232066245,4385,4230,4385,4230,158750
|
|
20250102,121400,17547671590,4230,4215,4250,4210,18953
|
|
20250102,121300,17467582815,4215,4215,4245,4210,43746
|
|
20250102,121200,17282955255,4215,4245,4245,4215,38121
|
|
20250102,121100,17121855145,4245,4260,4265,4240,64968
|
|
20250102,121000,16845262535,4260,4260,4260,4260,0
|
|
20250102,120900,16845262535,4260,4260,4260,4260,0
|
|
20250102,120800,16845262535,4260,4220,4260,4210,58434
|
|
20250102,120700,16597179120,4215,4240,4240,4215,28838
|
|
20250102,120600,16475183170,4240,4235,4255,4230,32342
|
|
20250102,120500,16337957165,4235,4260,4260,4230,50617
|
|
20250102,120400,16123013630,4260,4250,4260,4235,52774
|
|
20250102,120300,15898580580,4245,4195,4260,4190,119748
|
|
20250102,120200,15390722605,4200,4190,4200,4180,13568
|
|
20250102,120100,15333910790,4200,4205,4235,4170,62579
|
|
20250102,120000,15071011645,4205,4225,4240,4205,62593
|
|
20250102,115900,14806491035,4220,4175,4225,4170,49211
|
|
20250102,115800,14600058860,4180,4155,4215,4155,67091
|
|
20250102,115700,14319625500,4155,4170,4230,4115,141489
|
|
20250102,115600,13728791045,4170,4190,4195,4145,60355
|
|
20250102,115500,13476580545,4190,4135,4195,4125,66844
|
|
20250102,115400,13198644485,4130,4130,4145,4110,49080
|
|
20250102,115300,12996026665,4135,4135,4150,4120,57881
|
|
20250102,115200,12756811080,4150,4155,4190,4125,96872
|
|
20250102,115100,12353818430,4155,4020,4170,4020,212834
|
|
20250102,115000,11480628370,4020,3990,4020,3990,11813
|
|
20250102,114900,11433259710,4000,3990,4000,3990,9298
|
|
20250102,114800,11396090735,3990,4000,4000,3990,12046
|
|
20250102,114700,11347984085,4000,4020,4020,4000,9551
|
|
20250102,114600,11309713175,4020,3995,4025,3985,20963
|
|
20250102,114500,11225681885,3995,4020,4020,3990,19832
|
|
20250102,114400,11146270340,4020,4000,4020,3990,21662
|
|
20250102,114300,11059542030,4000,3975,4005,3960,30573
|
|
20250102,114200,10937657705,3980,4025,4025,3975,42818
|
|
20250102,114100,10766190245,4025,4035,4040,4020,17747
|
|
20250102,114000,10694693600,4035,4025,4040,4020,25761
|
|
20250102,113900,10590801385,4035,4020,4055,4010,37946
|
|
20250102,113800,10437642395,4035,4050,4070,4010,70903
|
|
20250102,113700,10150678520,4055,4040,4070,4035,70673
|
|
20250102,113600,9863982350,4040,3975,4060,3975,136716
|
|
20250102,113500,9316119260,3980,3990,3990,3970,33321
|
|
20250102,113400,9183350480,3990,3975,4000,3965,102518
|
|
20250102,113300,8774562205,3970,3950,3975,3945,41445
|
|
20250102,113200,8610468535,3950,3925,3950,3915,40658
|
|
20250102,113100,8450397380,3925,3910,3935,3900,37370
|
|
20250102,113000,8303900745,3905,3920,3930,3905,20678
|
|
20250102,112900,8222966025,3930,3905,3930,3905,41506
|
|
20250102,112800,8060422975,3905,3875,3910,3870,33544
|
|
20250102,112700,7929849430,3875,3845,3875,3845,13366
|
|
20250102,112600,7878206700,3845,3845,3845,3840,1284
|
|
20250102,112500,7873272535,3845,3855,3855,3845,1364
|
|
20250102,112400,7868026290,3855,3850,3865,3850,21626
|
|
20250102,112300,7784615710,3850,3835,3850,3835,4683
|
|
20250102,112200,7766601445,3830,3845,3845,3825,3289
|
|
20250102,112100,7754003395,3845,3855,3860,3815,18257
|
|
20250102,112000,7683955520,3860,3865,3865,3855,7192
|
|
20250102,111900,7656185945,3860,3855,3860,3855,4482
|
|
20250102,111800,7638885520,3860,3860,3865,3850,5341
|
|
20250102,111700,7618282490,3865,3840,3865,3840,12957
|
|
20250102,111600,7568341860,3840,3845,3850,3840,4313
|
|
20250102,111500,7551757670,3845,3825,3845,3825,5897
|
|
20250102,111400,7529117865,3825,3825,3825,3820,4484
|
|
20250102,111300,7511970175,3825,3825,3825,3820,4603
|
|
20250102,111200,7494383485,3825,3825,3830,3820,13280
|
|
20250102,111100,7443638125,3830,3835,3835,3830,5107
|
|
20250102,111000,7424077215,3845,3845,3845,3830,12953
|
|
20250102,110900,7374340415,3845,3845,3850,3840,5197
|
|
20250102,110800,7354365345,3845,3845,3855,3840,8116
|
|
20250102,110700,7323127135,3840,3835,3850,3835,3253
|
|
20250102,110600,7310637300,3830,3835,3840,3825,2413
|
|
20250102,110500,7301393875,3835,3825,3835,3820,11069
|
|
20250102,110400,7259042985,3825,3845,3845,3820,18245
|
|
20250102,110300,7189183455,3835,3850,3850,3835,16573
|
|
20250102,110200,7125508195,3850,3865,3865,3845,5519
|
|
20250102,110100,7104254690,3850,3865,3865,3850,9666
|
|
20250102,110000,7066977555,3860,3875,3875,3860,4598
|
|
20250102,105900,7049174180,3875,3850,3875,3845,8908
|
|
20250102,105800,7014754835,3845,3855,3855,3845,11639
|
|
20250102,105700,6969948330,3855,3860,3865,3855,7466
|
|
20250102,105600,6941159165,3860,3880,3880,3855,20819
|
|
20250102,105500,6860483210,3880,3860,3880,3860,8058
|
|
20250102,105400,6829286815,3860,3865,3875,3855,16979
|
|
20250102,105300,6763709905,3865,3865,3870,3865,10961
|
|
20250102,105200,6721310115,3870,3880,3885,3870,29799
|
|
20250102,105100,6605833645,3880,3895,3900,3880,20632
|
|
20250102,105000,6525592085,3890,3875,3900,3875,34521
|
|
20250102,104900,6391302815,3880,3890,3890,3870,16457
|
|
20250102,104800,6327482600,3885,3900,3900,3865,60275
|
|
20250102,104700,6093099045,3905,3925,3940,3890,64114
|
|
20250102,104600,5841965530,3925,3860,3930,3850,89493
|
|
20250102,104500,5493937730,3860,3830,3860,3830,19699
|
|
20250102,104400,5418151935,3830,3850,3865,3825,34268
|
|
20250102,104300,5286293640,3865,3855,3880,3850,61503
|
|
20250102,104200,5048646250,3850,3820,3865,3820,65452
|
|
20250102,104100,4796889235,3825,3830,3835,3815,11816
|
|
20250102,104000,4751655960,3825,3815,3825,3810,14536
|
|
20250102,103900,4696184210,3815,3810,3830,3800,29150
|
|
20250102,103800,4584968455,3805,3785,3805,3780,4470
|
|
20250102,103700,4568027210,3785,3810,3810,3785,12770
|
|
20250102,103600,4519501600,3810,3810,3815,3805,6407
|
|
20250102,103500,4495100055,3805,3815,3815,3800,19280
|
|
20250102,103400,4421706990,3815,3820,3830,3810,19303
|
|
20250102,103300,4347983830,3820,3835,3840,3815,18003
|
|
20250102,103200,4279013840,3840,3820,3840,3800,27295
|
|
20250102,103100,4174649625,3815,3790,3815,3775,29230
|
|
20250102,103000,4063746020,3780,3790,3795,3775,13721
|
|
20250102,102900,4011840300,3795,3800,3805,3790,12884
|
|
20250102,102800,3962950270,3795,3795,3810,3790,18727
|
|
20250102,102700,3891755775,3785,3780,3800,3765,14836
|
|
20250102,102600,3835562105,3785,3790,3790,3765,11065
|
|
20250102,102500,3793790340,3790,3795,3805,3785,19726
|
|
20250102,102400,3718909240,3795,3790,3800,3790,14189
|
|
20250102,102300,3665063165,3790,3780,3800,3780,26407
|
|
20250102,102200,3565074690,3780,3760,3785,3755,13352
|
|
20250102,102100,3514679315,3760,3755,3765,3755,9331
|
|
20250102,102000,3479610650,3750,3765,3765,3750,8190
|
|
20250102,101900,3448836420,3760,3770,3770,3760,6430
|
|
20250102,101800,3424641870,3775,3780,3800,3775,44096
|
|
20250102,101700,3257729010,3780,3795,3800,3780,18807
|
|
20250102,101600,3186506360,3790,3755,3800,3755,44444
|
|
20250102,101500,3018596795,3760,3735,3760,3735,10618
|
|
20250102,101400,2978792030,3740,3735,3755,3730,9169
|
|
20250102,101300,2944497675,3735,3725,3750,3720,24801
|
|
20250102,101200,2851947315,3725,3735,3735,3725,11051
|
|
20250102,101100,2810726260,3735,3760,3765,3730,12396
|
|
20250102,101000,2764335115,3760,3735,3770,3735,31347
|
|
20250102,100900,2646733920,3735,3730,3740,3730,14462
|
|
20250102,100800,2592700360,3730,3710,3740,3710,26901
|
|
20250102,100700,2492451770,3715,3725,3740,3705,28958
|
|
20250102,100600,2384910950,3705,3730,3760,3700,69813
|
|
20250102,100500,2125184465,3730,3760,3770,3720,67202
|
|
20250102,100400,1873348850,3760,3775,3780,3750,33670
|
|
20250102,100300,1746649665,3770,3835,3845,3760,46427
|
|
20250102,100200,1570812265,3820,3735,3845,3735,55227
|
|
20250102,100100,1361492065,3735,3810,3835,3730,109560
|
|
20250102,100000,947851690,3810,3875,3880,3680,246448
|