602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185900,29496524750,4185,4185,4185,4185,35357
|
|
20250103,185800,29496524750,4185,4185,4185,4185,0
|
|
20250103,185700,29496524750,4185,4185,4185,4185,0
|
|
20250103,185600,29496524750,4185,4185,4185,4185,0
|
|
20250103,185500,29496524750,4185,4185,4185,4185,0
|
|
20250103,185400,29496524750,4185,4185,4185,4185,0
|
|
20250103,185300,29496524750,4185,4185,4185,4185,0
|
|
20250103,185200,29496524750,4185,4185,4185,4185,0
|
|
20250103,185100,29496524750,4185,4185,4185,4185,0
|
|
20250103,185000,29496524750,4185,4185,4185,4185,0
|
|
20250103,184900,29496524750,4185,4185,4185,4185,0
|
|
20250103,184800,29496524750,4185,4185,4185,4185,0
|
|
20250103,184700,29496524750,4185,4185,4185,4185,0
|
|
20250103,184600,29496524750,4185,4185,4185,4185,0
|
|
20250103,184500,29496524750,4185,4185,4185,4185,0
|
|
20250103,184400,29496524750,4185,4185,4185,4185,0
|
|
20250103,184300,29496524750,4185,4185,4185,4185,0
|
|
20250103,184200,29496524750,4185,4185,4185,4185,0
|
|
20250103,184100,29496524750,4185,4185,4185,4185,0
|
|
20250103,184000,29496524750,4185,4185,4185,4185,0
|
|
20250103,183900,29496524750,4185,4185,4185,4185,0
|
|
20250103,183800,29496524750,4185,4185,4185,4185,0
|
|
20250103,183700,29496524750,4185,4185,4185,4185,0
|
|
20250103,183600,29496524750,4185,4185,4185,4185,0
|
|
20250103,183500,29496524750,4185,4185,4185,4185,0
|
|
20250103,183400,29496524750,4185,4185,4185,4185,0
|
|
20250103,183300,29496524750,4185,4185,4185,4185,0
|
|
20250103,183200,29496524750,4185,4185,4185,4185,0
|
|
20250103,183100,29496524750,4185,4185,4185,4185,0
|
|
20250103,183000,29496524750,4185,4185,4185,4185,0
|
|
20250103,182900,29496524750,4185,4185,4185,4185,35357
|
|
20250103,182800,29496524750,4185,4185,4185,4185,0
|
|
20250103,182700,29496524750,4185,4185,4185,4185,0
|
|
20250103,182600,29496524750,4185,4185,4185,4185,0
|
|
20250103,182500,29496524750,4185,4185,4185,4185,0
|
|
20250103,182400,29496524750,4185,4185,4185,4185,0
|
|
20250103,182300,29496524750,4185,4185,4185,4185,0
|
|
20250103,182200,29496524750,4185,4185,4185,4185,0
|
|
20250103,182100,29496524750,4185,4185,4185,4185,0
|
|
20250103,182000,29496524750,4185,4185,4185,4185,0
|
|
20250103,181900,29496524750,4185,4185,4185,4185,0
|
|
20250103,181800,29496524750,4185,4185,4185,4185,0
|
|
20250103,181700,29496524750,4185,4185,4185,4185,0
|
|
20250103,181600,29496524750,4185,4185,4185,4185,0
|
|
20250103,181500,29496524750,4185,4185,4185,4185,0
|
|
20250103,181400,29496524750,4185,4185,4185,4185,0
|
|
20250103,181300,29496524750,4185,4185,4185,4185,0
|
|
20250103,181200,29496524750,4185,4185,4185,4185,0
|
|
20250103,181100,29496524750,4185,4185,4185,4185,0
|
|
20250103,181000,29496524750,4185,4185,4185,4185,0
|
|
20250103,180900,29496524750,4185,4185,4185,4185,0
|
|
20250103,180800,29496524750,4185,4185,4185,4185,0
|
|
20250103,180700,29496524750,4185,4185,4185,4185,0
|
|
20250103,180600,29496524750,4185,4185,4185,4185,0
|
|
20250103,180500,29496524750,4185,4185,4185,4185,0
|
|
20250103,180400,29496524750,4185,4185,4185,4185,0
|
|
20250103,180300,29496524750,4185,4185,4185,4185,0
|
|
20250103,180200,29496524750,4185,4185,4185,4185,0
|
|
20250103,180100,29496524750,4185,4185,4185,4185,0
|
|
20250103,180000,29496524750,4185,4185,4185,4185,0
|
|
20250103,175900,29496524750,4185,4185,4185,4185,35357
|
|
20250103,175800,29496524750,4185,4185,4185,4185,0
|
|
20250103,175700,29496524750,4185,4185,4185,4185,0
|
|
20250103,175600,29496524750,4185,4185,4185,4185,0
|
|
20250103,175500,29496524750,4185,4185,4185,4185,0
|
|
20250103,175400,29496524750,4185,4185,4185,4185,0
|
|
20250103,175300,29496524750,4185,4185,4185,4185,0
|
|
20250103,175200,29496524750,4185,4185,4185,4185,0
|
|
20250103,175100,29496524750,4185,4185,4185,4185,0
|
|
20250103,175000,29496524750,4185,4185,4185,4185,0
|
|
20250103,174900,29496524750,4185,4185,4185,4185,0
|
|
20250103,174800,29496524750,4185,4185,4185,4185,0
|
|
20250103,174700,29496524750,4185,4185,4185,4185,0
|
|
20250103,174600,29496524750,4185,4185,4185,4185,0
|
|
20250103,174500,29496524750,4185,4185,4185,4185,0
|
|
20250103,174400,29496524750,4185,4185,4185,4185,0
|
|
20250103,174300,29496524750,4185,4185,4185,4185,0
|
|
20250103,174200,29496524750,4185,4185,4185,4185,0
|
|
20250103,174100,29496524750,4185,4185,4185,4185,0
|
|
20250103,174000,29496524750,4185,4185,4185,4185,0
|
|
20250103,173900,29496524750,4185,4185,4185,4185,0
|
|
20250103,173800,29496524750,4185,4185,4185,4185,0
|
|
20250103,173700,29496524750,4185,4185,4185,4185,0
|
|
20250103,173600,29496524750,4185,4185,4185,4185,0
|
|
20250103,173500,29496524750,4185,4185,4185,4185,0
|
|
20250103,173400,29496524750,4185,4185,4185,4185,0
|
|
20250103,173300,29496524750,4185,4185,4185,4185,0
|
|
20250103,173200,29496524750,4185,4185,4185,4185,0
|
|
20250103,173100,29496524750,4185,4185,4185,4185,0
|
|
20250103,173000,29496524750,4185,4185,4185,4185,0
|
|
20250103,172900,29496524750,4185,4185,4185,4185,35357
|
|
20250103,172800,29496524750,4185,4185,4185,4185,0
|
|
20250103,172700,29496524750,4185,4185,4185,4185,0
|
|
20250103,172600,29496524750,4185,4185,4185,4185,0
|
|
20250103,172500,29496524750,4185,4185,4185,4185,0
|
|
20250103,172400,29496524750,4185,4185,4185,4185,0
|
|
20250103,172300,29496524750,4185,4185,4185,4185,0
|
|
20250103,172200,29496524750,4185,4185,4185,4185,0
|
|
20250103,172100,29496524750,4185,4185,4185,4185,0
|
|
20250103,172000,29496524750,4185,4185,4185,4185,0
|
|
20250103,171900,29496524750,4185,4185,4185,4185,0
|
|
20250103,171800,29496524750,4185,4185,4185,4185,0
|
|
20250103,171700,29496524750,4185,4185,4185,4185,0
|
|
20250103,171600,29496524750,4185,4185,4185,4185,0
|
|
20250103,171500,29496524750,4185,4185,4185,4185,0
|
|
20250103,171400,29496524750,4185,4185,4185,4185,0
|
|
20250103,171300,29496524750,4185,4185,4185,4185,0
|
|
20250103,171200,29496524750,4185,4185,4185,4185,0
|
|
20250103,171100,29496524750,4185,4185,4185,4185,0
|
|
20250103,171000,29496524750,4185,4185,4185,4185,0
|
|
20250103,170900,29496524750,4185,4185,4185,4185,0
|
|
20250103,170800,29496524750,4185,4185,4185,4185,0
|
|
20250103,170700,29496524750,4185,4185,4185,4185,0
|
|
20250103,170600,29496524750,4185,4185,4185,4185,0
|
|
20250103,170500,29496524750,4185,4185,4185,4185,0
|
|
20250103,170400,29496524750,4185,4185,4185,4185,0
|
|
20250103,170300,29496524750,4185,4185,4185,4185,0
|
|
20250103,170200,29496524750,4185,4185,4185,4185,0
|
|
20250103,170100,29496524750,4185,4185,4185,4185,0
|
|
20250103,170000,29496524750,4185,4185,4185,4185,0
|
|
20250103,165900,29496524750,4185,4185,4185,4185,35357
|
|
20250103,165800,29496524750,4185,4185,4185,4185,0
|
|
20250103,165700,29496524750,4185,4185,4185,4185,0
|
|
20250103,165600,29496524750,4185,4185,4185,4185,0
|
|
20250103,165500,29496524750,4185,4185,4185,4185,0
|
|
20250103,165400,29496524750,4185,4185,4185,4185,0
|
|
20250103,165300,29496524750,4185,4185,4185,4185,0
|
|
20250103,165200,29496524750,4185,4185,4185,4185,0
|
|
20250103,165100,29496524750,4185,4185,4185,4185,0
|
|
20250103,165000,29496524750,4185,4185,4185,4185,0
|
|
20250103,164900,29496524750,4185,4185,4185,4185,0
|
|
20250103,164800,29496524750,4185,4185,4185,4185,0
|
|
20250103,164700,29496524750,4185,4185,4185,4185,0
|
|
20250103,164600,29496524750,4185,4185,4185,4185,0
|
|
20250103,164500,29496524750,4185,4185,4185,4185,0
|
|
20250103,164400,29496524750,4185,4185,4185,4185,0
|
|
20250103,164300,29496524750,4185,4185,4185,4185,0
|
|
20250103,164200,29496524750,4185,4185,4185,4185,0
|
|
20250103,164100,29496524750,4185,4185,4185,4185,0
|
|
20250103,164000,29496524750,4185,4185,4185,4185,0
|
|
20250103,163900,29496524750,4185,4185,4185,4185,0
|
|
20250103,163800,29496524750,4185,4185,4185,4185,0
|
|
20250103,163700,29496524750,4185,4185,4185,4185,0
|
|
20250103,163600,29496524750,4185,4185,4185,4185,0
|
|
20250103,163500,29496524750,4185,4185,4185,4185,0
|
|
20250103,163400,29496524750,4185,4185,4185,4185,0
|
|
20250103,163300,29496524750,4185,4185,4185,4185,0
|
|
20250103,163200,29496524750,4185,4185,4185,4185,0
|
|
20250103,163100,29496524750,4185,4185,4185,4185,0
|
|
20250103,163000,29496524750,4185,4185,4185,4185,0
|
|
20250103,162900,29496524750,4185,4185,4185,4185,35357
|
|
20250103,162800,29496524750,4185,4185,4185,4185,0
|
|
20250103,162700,29496524750,4185,4185,4185,4185,0
|
|
20250103,162600,29496524750,4185,4185,4185,4185,0
|
|
20250103,162500,29496524750,4185,4185,4185,4185,0
|
|
20250103,162400,29496524750,4185,4185,4185,4185,0
|
|
20250103,162300,29496524750,4185,4185,4185,4185,0
|
|
20250103,162200,29496524750,4185,4185,4185,4185,0
|
|
20250103,162100,29496524750,4185,4185,4185,4185,0
|
|
20250103,162000,29496524750,4185,4185,4185,4185,0
|
|
20250103,161900,29496524750,4185,4185,4185,4185,0
|
|
20250103,161800,29496524750,4185,4185,4185,4185,0
|
|
20250103,161700,29496524750,4185,4185,4185,4185,0
|
|
20250103,161600,29496524750,4185,4185,4185,4185,0
|
|
20250103,161500,29496524750,4185,4185,4185,4185,0
|
|
20250103,161400,29496524750,4185,4185,4185,4185,0
|
|
20250103,161300,29496524750,4185,4185,4185,4185,0
|
|
20250103,161200,29496524750,4185,4185,4185,4185,0
|
|
20250103,161100,29496524750,4185,4185,4185,4185,0
|
|
20250103,161000,29496524750,4185,4185,4185,4185,0
|
|
20250103,160900,29496524750,4185,4185,4185,4185,0
|
|
20250103,160800,29496524750,4185,4185,4185,4185,0
|
|
20250103,160700,29496524750,4185,4185,4185,4185,0
|
|
20250103,160600,29496524750,4185,4185,4185,4185,0
|
|
20250103,160500,29496524750,4185,4185,4185,4185,0
|
|
20250103,160400,29496524750,4185,4185,4185,4185,0
|
|
20250103,160300,29496524750,4185,4185,4185,4185,0
|
|
20250103,160200,29496524750,4185,4185,4185,4185,0
|
|
20250103,160100,29496524750,4185,4185,4185,4185,0
|
|
20250103,160000,29496524750,4185,4185,4185,4185,0
|
|
20250103,155900,29496524750,4185,4185,4185,4185,35357
|
|
20250103,155800,29496524750,4185,4185,4185,4185,0
|
|
20250103,155700,29496524750,4185,4185,4185,4185,0
|
|
20250103,155600,29496524750,4185,4185,4185,4185,0
|
|
20250103,155500,29496524750,4185,4185,4185,4185,0
|
|
20250103,155400,29496524750,4185,4185,4185,4185,0
|
|
20250103,155300,29496524750,4185,4185,4185,4185,0
|
|
20250103,155200,29496524750,4185,4185,4185,4185,0
|
|
20250103,155100,29496524750,4185,4185,4185,4185,0
|
|
20250103,155000,29496524750,4185,4185,4185,4185,0
|
|
20250103,154900,29496524750,4185,4185,4185,4185,0
|
|
20250103,154800,29496524750,4185,4185,4185,4185,0
|
|
20250103,154700,29496524750,4185,4185,4185,4185,0
|
|
20250103,154600,29496524750,4185,4185,4185,4185,0
|
|
20250103,154500,29496524750,4185,4185,4185,4185,0
|
|
20250103,154400,29496524750,4185,4185,4185,4185,0
|
|
20250103,154300,29496524750,4185,4185,4185,4185,0
|
|
20250103,154200,29496524750,4185,4185,4185,4185,0
|
|
20250103,154100,29496524750,4185,4185,4185,4185,0
|
|
20250103,154000,29496524750,4185,4185,4185,4185,0
|
|
20250103,153900,29496524750,4185,4185,4185,4185,0
|
|
20250103,153800,29496524750,4185,4185,4185,4185,0
|
|
20250103,153700,29496524750,4185,4185,4185,4185,0
|
|
20250103,153600,29496524750,4185,4185,4185,4185,0
|
|
20250103,153500,29496524750,4185,4185,4185,4185,0
|
|
20250103,153400,29496524750,4185,4185,4185,4185,0
|
|
20250103,153300,29496524750,4185,4185,4185,4185,0
|
|
20250103,153200,29496524750,4185,4185,4185,4185,0
|
|
20250103,153100,29496524750,4185,4185,4185,4185,0
|
|
20250103,153000,29496524750,4185,4185,4185,4185,35357
|
|
20250103,152900,29348555705,4185,4185,4185,4185,0
|
|
20250103,152800,29348555705,4185,4185,4185,4185,0
|
|
20250103,152700,29348555705,4185,4185,4185,4185,0
|
|
20250103,152600,29348555705,4185,4185,4185,4185,0
|
|
20250103,152500,29348555705,4185,4185,4185,4185,0
|
|
20250103,152400,29348555705,4185,4185,4185,4185,0
|
|
20250103,152300,29348555705,4185,4185,4185,4185,0
|
|
20250103,152200,29348555705,4185,4185,4185,4185,0
|
|
20250103,152100,29348555705,4185,4185,4185,4185,0
|
|
20250103,152000,29348555705,4185,4185,4185,4185,0
|
|
20250103,151900,29348555705,4185,4190,4190,4180,23785
|
|
20250103,151800,29249102375,4190,4200,4200,4180,16040
|
|
20250103,151700,29181882510,4200,4190,4200,4185,9777
|
|
20250103,151600,29140902445,4190,4185,4190,4180,7378
|
|
20250103,151500,29110013455,4185,4210,4210,4185,17699
|
|
20250103,151400,29035703765,4210,4210,4215,4205,7034
|
|
20250103,151300,29006095875,4215,4210,4215,4205,7007
|
|
20250103,151200,28976597580,4215,4230,4230,4205,14531
|
|
20250103,151100,28915378205,4230,4190,4230,4185,21342
|
|
20250103,151000,28825669515,4185,4185,4190,4180,17420
|
|
20250103,150900,28752785365,4185,4180,4185,4180,4948
|
|
20250103,150800,28732089870,4180,4185,4190,4175,12404
|
|
20250103,150700,28680219785,4180,4175,4190,4175,14420
|
|
20250103,150600,28619920280,4180,4160,4180,4160,20393
|
|
20250103,150500,28534938050,4150,4140,4150,4140,8211
|
|
20250103,150400,28500864995,4150,4160,4160,4135,11695
|
|
20250103,150300,28452370710,4160,4160,4160,4150,4862
|
|
20250103,150200,28432157885,4160,4165,4165,4155,7192
|
|
20250103,150100,28402226415,4165,4165,4180,4160,14705
|
|
20250103,150000,28340964950,4170,4170,4170,4160,16455
|
|
20250103,145900,28272405320,4170,4155,4170,4150,6480
|
|
20250103,145800,28245467150,4155,4155,4170,4155,21386
|
|
20250103,145700,28156450740,4155,4135,4160,4130,9921
|
|
20250103,145600,28115325470,4130,4125,4135,4125,5137
|
|
20250103,145500,28094116955,4125,4125,4130,4125,2438
|
|
20250103,145400,28084059695,4125,4125,4130,4125,2246
|
|
20250103,145300,28074789685,4125,4125,4130,4125,8218
|
|
20250103,145200,28040873155,4125,4135,4140,4125,3701
|
|
20250103,145100,28025586475,4140,4140,4140,4130,4646
|
|
20250103,145000,28006362680,4140,4140,4140,4135,773
|
|
20250103,144900,28003164240,4140,4130,4140,4125,1582
|
|
20250103,144800,27996630600,4130,4130,4140,4125,6230
|
|
20250103,144700,27970895190,4130,4120,4135,4120,3009
|
|
20250103,144600,27958471390,4140,4135,4145,4120,12196
|
|
20250103,144500,27908100285,4130,4130,4135,4130,2190
|
|
20250103,144400,27899051475,4135,4130,4135,4125,3515
|
|
20250103,144300,27884544875,4130,4130,4130,4125,7387
|
|
20250103,144200,27854055440,4130,4130,4130,4125,3479
|
|
20250103,144100,27839693040,4130,4130,4130,4120,5924
|
|
20250103,144000,27815245710,4130,4135,4135,4125,6561
|
|
20250103,143900,27788137305,4135,4140,4140,4130,4640
|
|
20250103,143800,27768961260,4140,4150,4150,4130,453
|
|
20250103,143700,27767084120,4130,4145,4150,4130,2871
|
|
20250103,143600,27755209895,4145,4160,4160,4120,20879
|
|
20250103,143500,27668762385,4160,4160,4165,4155,3041
|
|
20250103,143400,27656104810,4160,4155,4165,4150,4112
|
|
20250103,143300,27639016265,4155,4165,4165,4155,1680
|
|
20250103,143200,27632028550,4160,4155,4165,4150,5114
|
|
20250103,143100,27610769610,4155,4150,4155,4145,2756
|
|
20250103,143000,27599330370,4150,4145,4150,4140,3349
|
|
20250103,142900,27585456055,4145,4150,4150,4140,5895
|
|
20250103,142800,27561027005,4150,4150,4155,4145,5881
|
|
20250103,142700,27536629400,4150,4145,4150,4140,1984
|
|
20250103,142600,27528406195,4140,4145,4145,4135,2703
|
|
20250103,142500,27517216525,4150,4165,4165,4115,15079
|
|
20250103,142400,27454797695,4170,4185,4185,4165,19365
|
|
20250103,142300,27374006390,4180,4190,4190,4175,17561
|
|
20250103,142200,27300515925,4185,4185,4190,4170,13849
|
|
20250103,142100,27242605575,4185,4135,4190,4135,20830
|
|
20250103,142000,27155912170,4135,4115,4135,4115,9645
|
|
20250103,141900,27116143915,4115,4120,4120,4110,4938
|
|
20250103,141800,27095821665,4120,4120,4125,4120,2239
|
|
20250103,141700,27086596935,4120,4135,4135,4120,4631
|
|
20250103,141600,27067511360,4135,4120,4135,4120,11232
|
|
20250103,141500,27021194355,4115,4120,4120,4110,17685
|
|
20250103,141400,26948399865,4120,4130,4145,4115,24318
|
|
20250103,141300,26847926815,4130,4115,4130,4110,8940
|
|
20250103,141200,26811072530,4115,4100,4115,4100,13323
|
|
20250103,141100,26756323110,4100,4095,4105,4095,9278
|
|
20250103,141000,26718286850,4095,4085,4115,4085,22260
|
|
20250103,140900,26627054465,4090,4085,4090,4070,37444
|
|
20250103,140800,26474269750,4085,4095,4100,4085,9832
|
|
20250103,140700,26434040075,4095,4105,4115,4075,65208
|
|
20250103,140600,26167005635,4110,4120,4130,4110,79049
|
|
20250103,140500,25841915395,4120,4120,4125,4120,7649
|
|
20250103,140400,25810388860,4120,4125,4130,4115,16116
|
|
20250103,140300,25743960425,4120,4140,4140,4120,18850
|
|
20250103,140200,25666098485,4140,4140,4140,4135,12698
|
|
20250103,140100,25613572985,4140,4145,4145,4135,7475
|
|
20250103,140000,25582628815,4145,4145,4160,4135,12638
|
|
20250103,135900,25530269675,4145,4160,4170,4145,12744
|
|
20250103,135800,25477276230,4170,4170,4175,4150,13954
|
|
20250103,135700,25419217915,4165,4150,4175,4140,9086
|
|
20250103,135600,25381461115,4150,4140,4155,4140,11444
|
|
20250103,135500,25334012950,4140,4145,4150,4135,9527
|
|
20250103,135400,25294521045,4135,4185,4185,4120,39088
|
|
20250103,135300,25132490615,4185,4190,4190,4180,14022
|
|
20250103,135200,25073808100,4190,4175,4200,4170,16589
|
|
20250103,135100,25004327900,4175,4155,4175,4120,31355
|
|
20250103,135000,24874344880,4155,4150,4160,4135,23870
|
|
20250103,134900,24775423370,4150,4175,4180,4150,24007
|
|
20250103,134800,24675566795,4175,4195,4200,4160,22426
|
|
20250103,134700,24581803665,4195,4190,4195,4170,15028
|
|
20250103,134600,24518900585,4190,4155,4190,4140,38561
|
|
20250103,134500,24358217045,4155,4160,4170,4140,41400
|
|
20250103,134400,24186295695,4155,4205,4205,4145,32979
|
|
20250103,134300,24048765330,4205,4125,4235,4125,54567
|
|
20250103,134200,23820691805,4120,4155,4170,4070,104737
|
|
20250103,134100,23389967675,4150,4180,4190,4115,125776
|
|
20250103,134000,22865520600,4090,4090,4090,4090,0
|
|
20250103,133900,22865520600,4090,4090,4090,4090,0
|
|
20250103,133800,22865520600,4090,4160,4205,4090,96978
|
|
20250103,133700,22465048960,4180,4225,4230,4150,107973
|
|
20250103,133600,22013165935,4230,4270,4290,4225,36734
|
|
20250103,133500,21856942450,4270,4330,4330,4250,56177
|
|
20250103,133400,21615889030,4330,4345,4345,4330,7260
|
|
20250103,133300,21584420320,4345,4370,4370,4345,7813
|
|
20250103,133200,21550387100,4365,4375,4380,4365,4258
|
|
20250103,133100,21531781450,4380,4370,4380,4365,3254
|
|
20250103,133000,21517568635,4365,4365,4370,4365,3361
|
|
20250103,132900,21502897635,4375,4380,4380,4370,566
|
|
20250103,132800,21500421235,4380,4370,4380,4360,8920
|
|
20250103,132700,21461426710,4375,4375,4375,4370,810
|
|
20250103,132600,21457885545,4375,4370,4380,4370,644
|
|
20250103,132500,21455069640,4380,4370,4390,4370,5653
|
|
20250103,132400,21430317975,4370,4365,4370,4360,1678
|
|
20250103,132300,21422992550,4365,4370,4370,4365,1376
|
|
20250103,132200,21416982750,4370,4375,4375,4370,5594
|
|
20250103,132100,21392526695,4370,4370,4375,4370,2282
|
|
20250103,132000,21382551795,4375,4375,4380,4365,1931
|
|
20250103,131900,21374109605,4375,4375,4380,4365,9887
|
|
20250103,131800,21330841025,4375,4355,4380,4345,13188
|
|
20250103,131700,21273236175,4355,4340,4355,4335,13078
|
|
20250103,131600,21216427930,4340,4345,4345,4335,3438
|
|
20250103,131500,21201518165,4345,4340,4345,4330,11084
|
|
20250103,131400,21153469580,4345,4340,4345,4330,4213
|
|
20250103,131300,21135199125,4330,4345,4345,4330,3323
|
|
20250103,131200,21120799910,4325,4345,4350,4315,8600
|
|
20250103,131100,21083553960,4330,4340,4350,4305,18120
|
|
20250103,131000,21005227285,4340,4345,4345,4315,26643
|
|
20250103,130900,20889890950,4345,4355,4355,4345,6344
|
|
20250103,130800,20862300040,4360,4355,4360,4355,5774
|
|
20250103,130700,20837143855,4355,4365,4365,4355,3147
|
|
20250103,130600,20823422475,4360,4365,4365,4360,1085
|
|
20250103,130500,20818687320,4365,4365,4370,4365,5159
|
|
20250103,130400,20796164595,4365,4365,4365,4355,6280
|
|
20250103,130300,20768780920,4365,4350,4365,4345,11698
|
|
20250103,130200,20717806550,4350,4345,4355,4335,12190
|
|
20250103,130100,20664815790,4345,4365,4365,4340,25718
|
|
20250103,130000,20552865395,4365,4370,4375,4365,3911
|
|
20250103,125900,20535779295,4370,4375,4375,4365,3750
|
|
20250103,125800,20519395690,4370,4380,4385,4365,5409
|
|
20250103,125700,20495743885,4385,4390,4390,4380,4220
|
|
20250103,125600,20477241790,4390,4395,4395,4385,2161
|
|
20250103,125500,20467754540,4395,4380,4405,4380,4457
|
|
20250103,125400,20448213455,4380,4375,4385,4370,3830
|
|
20250103,125300,20431451480,4380,4390,4390,4380,12152
|
|
20250103,125200,20378117600,4395,4385,4395,4370,7043
|
|
20250103,125100,20347230790,4385,4370,4385,4370,8269
|
|
20250103,125000,20311057535,4365,4385,4385,4365,11809
|
|
20250103,124900,20259368375,4385,4395,4395,4380,6621
|
|
20250103,124800,20230348620,4395,4390,4400,4385,3434
|
|
20250103,124700,20215278030,4395,4400,4400,4390,4329
|
|
20250103,124600,20196242385,4400,4400,4400,4400,3529
|
|
20250103,124500,20180714785,4405,4400,4410,4400,962
|
|
20250103,124400,20176479470,4400,4395,4400,4395,1310
|
|
20250103,124300,20170722005,4395,4395,4415,4390,7045
|
|
20250103,124200,20139748365,4400,4405,4410,4400,7284
|
|
20250103,124100,20107688215,4405,4415,4415,4405,2290
|
|
20250103,124000,20097590265,4410,4415,4415,4410,1083
|
|
20250103,123900,20092811170,4415,4410,4415,4405,2309
|
|
20250103,123800,20082629615,4415,4420,4420,4415,568
|
|
20250103,123700,20080121245,4420,4415,4420,4415,686
|
|
20250103,123600,20077089750,4415,4420,4425,4415,2519
|
|
20250103,123500,20065959965,4420,4420,4425,4415,2894
|
|
20250103,123400,20053168410,4420,4415,4420,4405,4861
|
|
20250103,123300,20031717305,4415,4395,4425,4385,5074
|
|
20250103,123200,20009357825,4395,4405,4405,4380,36256
|
|
20250103,123100,19850141245,4405,4405,4410,4400,6194
|
|
20250103,123000,19822853595,4405,4410,4415,4405,7511
|
|
20250103,122900,19789739570,4410,4415,4415,4410,4460
|
|
20250103,122800,19770068305,4410,4420,4420,4410,5439
|
|
20250103,122700,19746056930,4415,4425,4425,4415,2507
|
|
20250103,122600,19734986605,4425,4430,4430,4420,5177
|
|
20250103,122500,19712087285,4430,4430,4440,4430,4413
|
|
20250103,122400,19692518740,4435,4440,4440,4430,256
|
|
20250103,122300,19691384050,4435,4440,4440,4425,1276
|
|
20250103,122200,19685728815,4440,4425,4440,4425,875
|
|
20250103,122100,19681850690,4425,4430,4430,4425,756
|
|
20250103,122000,19678505045,4430,4425,4430,4425,2723
|
|
20250103,121900,19666453230,4425,4430,4435,4425,4925
|
|
20250103,121800,19644642105,4435,4435,4440,4430,5491
|
|
20250103,121700,19620292770,4440,4440,4445,4440,3351
|
|
20250103,121600,19605407060,4445,4440,4445,4435,1492
|
|
20250103,121500,19598782570,4440,4440,4445,4440,2220
|
|
20250103,121400,19588921700,4440,4430,4440,4430,3155
|
|
20250103,121300,19574925750,4430,4430,4440,4430,989
|
|
20250103,121200,19570541055,4430,4435,4435,4430,508
|
|
20250103,121100,19568290565,4435,4440,4445,4435,3156
|
|
20250103,121000,19554280960,4440,4445,4445,4440,456
|
|
20250103,120900,19552255725,4445,4440,4445,4435,1705
|
|
20250103,120800,19544682775,4440,4440,4445,4435,1744
|
|
20250103,120700,19536935240,4440,4435,4440,4430,5298
|
|
20250103,120600,19513428245,4435,4425,4435,4420,1550
|
|
20250103,120500,19506561350,4420,4420,4425,4415,1974
|
|
20250103,120400,19497835980,4415,4415,4425,4415,3627
|
|
20250103,120300,19481817725,4415,4425,4430,4415,6196
|
|
20250103,120200,19454409670,4430,4435,4435,4425,1575
|
|
20250103,120100,19447431140,4435,4440,4440,4425,11262
|
|
20250103,120000,19397499905,4440,4440,4440,4435,697
|
|
20250103,115900,19394406130,4440,4440,4440,4435,1992
|
|
20250103,115800,19385561735,4440,4445,4445,4440,2817
|
|
20250103,115700,19373052660,4440,4445,4445,4440,255
|
|
20250103,115600,19371920445,4445,4440,4445,4435,4197
|
|
20250103,115500,19353285520,4440,4440,4440,4440,123
|
|
20250103,115400,19352739400,4430,4435,4435,4430,1016
|
|
20250103,115300,19348236020,4430,4435,4435,4430,1187
|
|
20250103,115200,19342977585,4435,4440,4440,4435,4601
|
|
20250103,115100,19322566710,4440,4440,4440,4440,1751
|
|
20250103,115000,19314792270,4440,4450,4450,4440,713
|
|
20250103,114900,19311623980,4440,4435,4450,4435,2790
|
|
20250103,114800,19299238375,4435,4430,4440,4430,3933
|
|
20250103,114700,19281814080,4430,4440,4440,4430,2059
|
|
20250103,114600,19272680540,4435,4440,4440,4430,2061
|
|
20250103,114500,19263549540,4440,4440,4440,4430,4706
|
|
20250103,114400,19242668670,4440,4435,4440,4435,192
|
|
20250103,114300,19241816300,4430,4445,4445,4430,3197
|
|
20250103,114200,19227625450,4440,4445,4450,4440,3399
|
|
20250103,114100,19212523115,4445,4445,4455,4445,3163
|
|
20250103,114000,19198449110,4440,4445,4450,4440,323
|
|
20250103,113900,19197013500,4445,4435,4445,4430,3009
|
|
20250103,113800,19183671095,4435,4435,4435,4435,862
|
|
20250103,113700,19179848125,4435,4440,4440,4435,787
|
|
20250103,113600,19176354590,4445,4425,4445,4425,976
|
|
20250103,113500,19172027990,4425,4420,4425,4415,887
|
|
20250103,113400,19168104690,4415,4410,4420,4410,1358
|
|
20250103,113300,19162110265,4410,4405,4415,4405,5923
|
|
20250103,113200,19135986525,4405,4410,4410,4405,9637
|
|
20250103,113100,19093526710,4405,4420,4420,4405,13313
|
|
20250103,113000,19034814080,4420,4410,4425,4405,10483
|
|
20250103,112900,18988536230,4410,4405,4415,4405,2344
|
|
20250103,112800,18978200350,4410,4415,4415,4405,5537
|
|
20250103,112700,18953767455,4415,4420,4420,4410,8303
|
|
20250103,112600,18917141375,4420,4415,4420,4410,1800
|
|
20250103,112500,18909188990,4415,4430,4435,4410,15447
|
|
20250103,112400,18840983480,4430,4430,4445,4425,3142
|
|
20250103,112300,18827062185,4430,4445,4445,4430,15457
|
|
20250103,112200,18758446680,4445,4445,4450,4445,1244
|
|
20250103,112100,18752913945,4445,4445,4450,4440,1430
|
|
20250103,112000,18746561820,4445,4455,4465,4440,3370
|
|
20250103,111900,18731571385,4460,4440,4460,4440,947
|
|
20250103,111800,18727364280,4440,4445,4445,4440,4108
|
|
20250103,111700,18709116275,4450,4445,4450,4445,798
|
|
20250103,111600,18705568210,4445,4465,4470,4445,9666
|
|
20250103,111500,18662479015,4465,4470,4475,4465,2357
|
|
20250103,111400,18651935075,4475,4470,4475,4465,3860
|
|
20250103,111300,18634669955,4475,4455,4485,4450,15646
|
|
20250103,111200,18564757020,4465,4465,4465,4455,6381
|
|
20250103,111100,18536304760,4465,4470,4480,4465,6528
|
|
20250103,111000,18507110710,4470,4450,4480,4450,3741
|
|
20250103,110900,18490403270,4450,4460,4460,4450,2522
|
|
20250103,110800,18479165455,4460,4460,4465,4460,1254
|
|
20250103,110700,18473572350,4460,4460,4465,4455,2712
|
|
20250103,110600,18461472105,4460,4450,4460,4440,7190
|
|
20250103,110500,18429409825,4455,4435,4455,4430,7574
|
|
20250103,110400,18395825095,4435,4455,4460,4420,28911
|
|
20250103,110300,18267372650,4460,4460,4465,4460,9195
|
|
20250103,110200,18226355540,4460,4465,4465,4460,4486
|
|
20250103,110100,18206327660,4465,4465,4470,4465,6675
|
|
20250103,110000,18176515165,4470,4475,4475,4460,6415
|
|
20250103,105900,18147852875,4480,4490,4495,4470,5350
|
|
20250103,105800,18123874515,4490,4490,4495,4475,11256
|
|
20250103,105700,18073424090,4490,4485,4495,4480,6825
|
|
20250103,105600,18042798085,4495,4510,4510,4480,14777
|
|
20250103,105500,17976308795,4505,4510,4525,4480,33629
|
|
20250103,105400,17824655440,4510,4470,4510,4460,16607
|
|
20250103,105300,17749931880,4470,4495,4495,4465,9532
|
|
20250103,105200,17707184295,4495,4500,4505,4490,8558
|
|
20250103,105100,17668695100,4495,4455,4510,4450,31042
|
|
20250103,105000,17529417205,4460,4455,4460,4450,3418
|
|
20250103,104900,17514181025,4455,4450,4460,4450,9193
|
|
20250103,104800,17473248755,4445,4435,4445,4435,7616
|
|
20250103,104700,17439418885,4435,4455,4465,4430,12981
|
|
20250103,104600,17381627385,4455,4435,4455,4435,9329
|
|
20250103,104500,17340151030,4425,4415,4430,4405,6090
|
|
20250103,104400,17313264925,4405,4390,4410,4390,4749
|
|
20250103,104300,17292379365,4390,4400,4405,4375,29251
|
|
20250103,104200,17163993145,4400,4405,4410,4390,34692
|
|
20250103,104100,17011346660,4405,4415,4415,4405,7582
|
|
20250103,104000,16977915920,4415,4415,4420,4410,2420
|
|
20250103,103900,16967239900,4410,4420,4420,4405,4347
|
|
20250103,103800,16948072060,4410,4425,4430,4410,7036
|
|
20250103,103700,16916982110,4430,4445,4445,4425,8748
|
|
20250103,103600,16878196370,4450,4425,4455,4425,5975
|
|
20250103,103500,16851640505,4425,4410,4425,4410,10183
|
|
20250103,103400,16806641795,4410,4410,4410,4405,2973
|
|
20250103,103300,16793532855,4410,4410,4420,4405,14897
|
|
20250103,103200,16727871400,4415,4425,4425,4410,14012
|
|
20250103,103100,16666006315,4425,4420,4435,4415,7234
|
|
20250103,103000,16633974340,4420,4415,4420,4410,18824
|
|
20250103,102900,16550850325,4415,4435,4435,4415,13120
|
|
20250103,102800,16492867045,4435,4425,4435,4415,7023
|
|
20250103,102700,16461796530,4415,4445,4445,4415,18777
|
|
20250103,102600,16378673695,4435,4455,4455,4435,16830
|
|
20250103,102500,16303799860,4455,4465,4465,4450,9053
|
|
20250103,102400,16263444210,4460,4475,4475,4460,15528
|
|
20250103,102300,16194096415,4475,4485,4485,4475,15906
|
|
20250103,102200,16122856855,4485,4480,4500,4475,21072
|
|
20250103,102100,16028290255,4495,4500,4505,4480,18606
|
|
20250103,102000,15944662250,4505,4505,4515,4490,14629
|
|
20250103,101900,15878899290,4515,4515,4525,4490,21884
|
|
20250103,101800,15780291645,4515,4510,4535,4495,24652
|
|
20250103,101700,15668881410,4510,4530,4540,4495,48404
|
|
20250103,101600,15449943360,4535,4560,4560,4515,84283
|
|
20250103,101500,15066758235,4555,4500,4570,4490,83121
|
|
20250103,101400,14689869820,4500,4435,4515,4430,50311
|
|
20250103,101300,14463967230,4435,4450,4455,4425,10000
|
|
20250103,101200,14419519705,4450,4420,4450,4405,29144
|
|
20250103,101100,14290490580,4420,4420,4430,4420,13871
|
|
20250103,101000,14229162375,4420,4455,4455,4415,15742
|
|
20250103,100900,14159397180,4450,4465,4475,4450,32034
|
|
20250103,100800,14016378760,4465,4430,4470,4430,15891
|
|
20250103,100700,13945700205,4425,4440,4445,4420,16496
|
|
20250103,100600,13872620480,4440,4475,4480,4435,35112
|
|
20250103,100500,13715841480,4475,4450,4475,4450,25057
|
|
20250103,100400,13603968755,4455,4430,4455,4420,30616
|
|
20250103,100300,13467956920,4430,4430,4430,4405,16203
|
|
20250103,100200,13396306250,4430,4405,4430,4405,14828
|
|
20250103,100100,13330757045,4405,4385,4405,4380,20993
|
|
20250103,100000,13238665390,4385,4375,4385,4360,24167
|
|
20250103,095900,13133028065,4380,4425,4430,4375,39946
|
|
20250103,095800,12957059875,4430,4390,4435,4390,43426
|
|
20250103,095700,12765279385,4395,4390,4395,4365,4832
|
|
20250103,095600,12744136115,4385,4375,4385,4365,10914
|
|
20250103,095500,12696398475,4370,4370,4380,4365,13695
|
|
20250103,095400,12636501505,4375,4390,4390,4365,9269
|
|
20250103,095300,12595988565,4390,4395,4400,4370,12949
|
|
20250103,095200,12539201245,4390,4365,4400,4360,11056
|
|
20250103,095100,12490759610,4360,4365,4370,4355,7272
|
|
20250103,095000,12459031265,4370,4375,4385,4370,12100
|
|
20250103,094900,12406124705,4375,4380,4385,4370,6014
|
|
20250103,094800,12379806250,4375,4375,4380,4375,11586
|
|
20250103,094700,12329110635,4370,4395,4415,4370,10799
|
|
20250103,094600,12281732505,4390,4380,4395,4370,10789
|
|
20250103,094500,12234537125,4380,4410,4410,4380,13346
|
|
20250103,094400,12175915985,4410,4380,4410,4375,19301
|
|
20250103,094300,12091165310,4380,4380,4385,4375,17025
|
|
20250103,094200,12016599050,4375,4355,4395,4340,24070
|
|
20250103,094100,11911674140,4355,4365,4370,4340,22215
|
|
20250103,094000,11814910115,4365,4410,4415,4350,30703
|
|
20250103,093900,11680122195,4405,4435,4435,4405,14243
|
|
20250103,093800,11617188945,4435,4395,4450,4395,22322
|
|
20250103,093700,11518288715,4395,4440,4460,4375,44976
|
|
20250103,093600,11319852270,4435,4480,4480,4435,78031
|
|
20250103,093500,10971838950,4480,4455,4495,4450,34939
|
|
20250103,093400,10815458340,4455,4480,4480,4445,57026
|
|
20250103,093300,10560928270,4480,4470,4490,4425,84466
|
|
20250103,093200,10183902095,4470,4370,4495,4350,98866
|
|
20250103,093100,9744935700,4365,4300,4375,4300,21216
|
|
20250103,093000,9652673540,4300,4300,4305,4285,17489
|
|
20250103,092900,9577630265,4300,4290,4330,4285,42371
|
|
20250103,092800,9395417110,4290,4320,4320,4290,26295
|
|
20250103,092700,9282346550,4310,4340,4345,4310,30197
|
|
20250103,092600,9151610600,4340,4335,4345,4330,22427
|
|
20250103,092500,9054411140,4345,4420,4420,4335,85846
|
|
20250103,092400,8678226080,4420,4385,4420,4380,56652
|
|
20250103,092300,8429085065,4385,4335,4400,4330,49334
|
|
20250103,092200,8213962280,4340,4315,4340,4300,14573
|
|
20250103,092100,8150930550,4315,4310,4315,4285,16914
|
|
20250103,092000,8078252640,4310,4335,4340,4295,52132
|
|
20250103,091900,7852955720,4335,4250,4340,4250,62462
|
|
20250103,091800,7584648805,4250,4230,4255,4230,24834
|
|
20250103,091700,7479137670,4230,4200,4235,4195,37835
|
|
20250103,091600,7319885825,4200,4190,4200,4170,27198
|
|
20250103,091500,7206207105,4185,4175,4200,4170,16369
|
|
20250103,091400,7137749175,4170,4225,4235,4160,44992
|
|
20250103,091300,6949260365,4220,4230,4240,4185,76278
|
|
20250103,091200,6627333390,4230,4235,4245,4165,51591
|
|
20250103,091100,6409819270,4230,4155,4240,4150,49941
|
|
20250103,091000,6200285910,4155,4160,4165,4135,50887
|
|
20250103,090900,5989154200,4150,4190,4190,4105,104351
|
|
20250103,090800,5556833360,4190,4180,4205,4145,61473
|
|
20250103,090700,5299784845,4160,4175,4205,4105,155848
|
|
20250103,090600,4654497010,4175,4255,4270,4110,156471
|
|
20250103,090500,3999589285,4250,4250,4310,4250,79884
|
|
20250103,090400,3658733915,4250,4315,4360,4235,87742
|
|
20250103,090300,3280904735,4285,4435,4435,4220,212292
|
|
20250103,090200,2363255065,4435,4580,4585,4435,97707
|
|
20250103,090100,1921976460,4585,4460,4610,4445,188203
|
|
20250103,090000,1064686980,4455,4540,4545,4400,236823
|