602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185900,9730256375,4330,4330,4330,4330,29201
|
|
20250110,185800,9730256375,4330,4330,4330,4330,0
|
|
20250110,185700,9730256375,4330,4330,4330,4330,0
|
|
20250110,185600,9730256375,4330,4330,4330,4330,0
|
|
20250110,185500,9730256375,4330,4330,4330,4330,0
|
|
20250110,185400,9730256375,4330,4330,4330,4330,0
|
|
20250110,185300,9730256375,4330,4330,4330,4330,0
|
|
20250110,185200,9730256375,4330,4330,4330,4330,0
|
|
20250110,185100,9730256375,4330,4330,4330,4330,0
|
|
20250110,185000,9730256375,4330,4330,4330,4330,0
|
|
20250110,184900,9730256375,4330,4330,4330,4330,0
|
|
20250110,184800,9730256375,4330,4330,4330,4330,0
|
|
20250110,184700,9730256375,4330,4330,4330,4330,0
|
|
20250110,184600,9730256375,4330,4330,4330,4330,0
|
|
20250110,184500,9730256375,4330,4330,4330,4330,0
|
|
20250110,184400,9730256375,4330,4330,4330,4330,0
|
|
20250110,184300,9730256375,4330,4330,4330,4330,0
|
|
20250110,184200,9730256375,4330,4330,4330,4330,0
|
|
20250110,184100,9730256375,4330,4330,4330,4330,0
|
|
20250110,184000,9730256375,4330,4330,4330,4330,0
|
|
20250110,183900,9730256375,4330,4330,4330,4330,0
|
|
20250110,183800,9730256375,4330,4330,4330,4330,0
|
|
20250110,183700,9730256375,4330,4330,4330,4330,0
|
|
20250110,183600,9730256375,4330,4330,4330,4330,0
|
|
20250110,183500,9730256375,4330,4330,4330,4330,0
|
|
20250110,183400,9730256375,4330,4330,4330,4330,0
|
|
20250110,183300,9730256375,4330,4330,4330,4330,0
|
|
20250110,183200,9730256375,4330,4330,4330,4330,0
|
|
20250110,183100,9730256375,4330,4330,4330,4330,0
|
|
20250110,183000,9730256375,4330,4330,4330,4330,0
|
|
20250110,182900,9730256375,4330,4330,4330,4330,29201
|
|
20250110,182800,9730256375,4330,4330,4330,4330,0
|
|
20250110,182700,9730256375,4330,4330,4330,4330,0
|
|
20250110,182600,9730256375,4330,4330,4330,4330,0
|
|
20250110,182500,9730256375,4330,4330,4330,4330,0
|
|
20250110,182400,9730256375,4330,4330,4330,4330,0
|
|
20250110,182300,9730256375,4330,4330,4330,4330,0
|
|
20250110,182200,9730256375,4330,4330,4330,4330,0
|
|
20250110,182100,9730256375,4330,4330,4330,4330,0
|
|
20250110,182000,9730256375,4330,4330,4330,4330,0
|
|
20250110,181900,9730256375,4330,4330,4330,4330,0
|
|
20250110,181800,9730256375,4330,4330,4330,4330,0
|
|
20250110,181700,9730256375,4330,4330,4330,4330,0
|
|
20250110,181600,9730256375,4330,4330,4330,4330,0
|
|
20250110,181500,9730256375,4330,4330,4330,4330,0
|
|
20250110,181400,9730256375,4330,4330,4330,4330,0
|
|
20250110,181300,9730256375,4330,4330,4330,4330,0
|
|
20250110,181200,9730256375,4330,4330,4330,4330,0
|
|
20250110,181100,9730256375,4330,4330,4330,4330,0
|
|
20250110,181000,9730256375,4330,4330,4330,4330,0
|
|
20250110,180900,9730256375,4330,4330,4330,4330,0
|
|
20250110,180800,9730256375,4330,4330,4330,4330,0
|
|
20250110,180700,9730256375,4330,4330,4330,4330,0
|
|
20250110,180600,9730256375,4330,4330,4330,4330,0
|
|
20250110,180500,9730256375,4330,4330,4330,4330,0
|
|
20250110,180400,9730256375,4330,4330,4330,4330,0
|
|
20250110,180300,9730256375,4330,4330,4330,4330,0
|
|
20250110,180200,9730256375,4330,4330,4330,4330,0
|
|
20250110,180100,9730256375,4330,4330,4330,4330,0
|
|
20250110,180000,9730256375,4330,4330,4330,4330,0
|
|
20250110,175900,9730256375,4330,4330,4330,4330,29201
|
|
20250110,175800,9730256375,4330,4330,4330,4330,0
|
|
20250110,175700,9730256375,4330,4330,4330,4330,0
|
|
20250110,175600,9730256375,4330,4330,4330,4330,0
|
|
20250110,175500,9730256375,4330,4330,4330,4330,0
|
|
20250110,175400,9730256375,4330,4330,4330,4330,0
|
|
20250110,175300,9730256375,4330,4330,4330,4330,0
|
|
20250110,175200,9730256375,4330,4330,4330,4330,0
|
|
20250110,175100,9730256375,4330,4330,4330,4330,0
|
|
20250110,175000,9730256375,4330,4330,4330,4330,0
|
|
20250110,174900,9730256375,4330,4330,4330,4330,0
|
|
20250110,174800,9730256375,4330,4330,4330,4330,0
|
|
20250110,174700,9730256375,4330,4330,4330,4330,0
|
|
20250110,174600,9730256375,4330,4330,4330,4330,0
|
|
20250110,174500,9730256375,4330,4330,4330,4330,0
|
|
20250110,174400,9730256375,4330,4330,4330,4330,0
|
|
20250110,174300,9730256375,4330,4330,4330,4330,0
|
|
20250110,174200,9730256375,4330,4330,4330,4330,0
|
|
20250110,174100,9730256375,4330,4330,4330,4330,0
|
|
20250110,174000,9730256375,4330,4330,4330,4330,0
|
|
20250110,173900,9730256375,4330,4330,4330,4330,0
|
|
20250110,173800,9730256375,4330,4330,4330,4330,0
|
|
20250110,173700,9730256375,4330,4330,4330,4330,0
|
|
20250110,173600,9730256375,4330,4330,4330,4330,0
|
|
20250110,173500,9730256375,4330,4330,4330,4330,0
|
|
20250110,173400,9730256375,4330,4330,4330,4330,0
|
|
20250110,173300,9730256375,4330,4330,4330,4330,0
|
|
20250110,173200,9730256375,4330,4330,4330,4330,0
|
|
20250110,173100,9730256375,4330,4330,4330,4330,0
|
|
20250110,173000,9730256375,4330,4330,4330,4330,0
|
|
20250110,172900,9730256375,4330,4330,4330,4330,29201
|
|
20250110,172800,9730256375,4330,4330,4330,4330,0
|
|
20250110,172700,9730256375,4330,4330,4330,4330,0
|
|
20250110,172600,9730256375,4330,4330,4330,4330,0
|
|
20250110,172500,9730256375,4330,4330,4330,4330,0
|
|
20250110,172400,9730256375,4330,4330,4330,4330,0
|
|
20250110,172300,9730256375,4330,4330,4330,4330,0
|
|
20250110,172200,9730256375,4330,4330,4330,4330,0
|
|
20250110,172100,9730256375,4330,4330,4330,4330,0
|
|
20250110,172000,9730256375,4330,4330,4330,4330,0
|
|
20250110,171900,9730256375,4330,4330,4330,4330,0
|
|
20250110,171800,9730256375,4330,4330,4330,4330,0
|
|
20250110,171700,9730256375,4330,4330,4330,4330,0
|
|
20250110,171600,9730256375,4330,4330,4330,4330,0
|
|
20250110,171500,9730256375,4330,4330,4330,4330,0
|
|
20250110,171400,9730256375,4330,4330,4330,4330,0
|
|
20250110,171300,9730256375,4330,4330,4330,4330,0
|
|
20250110,171200,9730256375,4330,4330,4330,4330,0
|
|
20250110,171100,9730256375,4330,4330,4330,4330,0
|
|
20250110,171000,9730256375,4330,4330,4330,4330,0
|
|
20250110,170900,9730256375,4330,4330,4330,4330,0
|
|
20250110,170800,9730256375,4330,4330,4330,4330,0
|
|
20250110,170700,9730256375,4330,4330,4330,4330,0
|
|
20250110,170600,9730256375,4330,4330,4330,4330,0
|
|
20250110,170500,9730256375,4330,4330,4330,4330,0
|
|
20250110,170400,9730256375,4330,4330,4330,4330,0
|
|
20250110,170300,9730256375,4330,4330,4330,4330,0
|
|
20250110,170200,9730256375,4330,4330,4330,4330,0
|
|
20250110,170100,9730256375,4330,4330,4330,4330,0
|
|
20250110,170000,9730256375,4330,4330,4330,4330,0
|
|
20250110,165900,9730256375,4330,4330,4330,4330,29201
|
|
20250110,165800,9730256375,4330,4330,4330,4330,0
|
|
20250110,165700,9730256375,4330,4330,4330,4330,0
|
|
20250110,165600,9730256375,4330,4330,4330,4330,0
|
|
20250110,165500,9730256375,4330,4330,4330,4330,0
|
|
20250110,165400,9730256375,4330,4330,4330,4330,0
|
|
20250110,165300,9730256375,4330,4330,4330,4330,0
|
|
20250110,165200,9730256375,4330,4330,4330,4330,0
|
|
20250110,165100,9730256375,4330,4330,4330,4330,0
|
|
20250110,165000,9730256375,4330,4330,4330,4330,0
|
|
20250110,164900,9730256375,4330,4330,4330,4330,0
|
|
20250110,164800,9730256375,4330,4330,4330,4330,0
|
|
20250110,164700,9730256375,4330,4330,4330,4330,0
|
|
20250110,164600,9730256375,4330,4330,4330,4330,0
|
|
20250110,164500,9730256375,4330,4330,4330,4330,0
|
|
20250110,164400,9730256375,4330,4330,4330,4330,0
|
|
20250110,164300,9730256375,4330,4330,4330,4330,0
|
|
20250110,164200,9730256375,4330,4330,4330,4330,0
|
|
20250110,164100,9730256375,4330,4330,4330,4330,0
|
|
20250110,164000,9730256375,4330,4330,4330,4330,0
|
|
20250110,163900,9730256375,4330,4330,4330,4330,0
|
|
20250110,163800,9730256375,4330,4330,4330,4330,0
|
|
20250110,163700,9730256375,4330,4330,4330,4330,0
|
|
20250110,163600,9730256375,4330,4330,4330,4330,0
|
|
20250110,163500,9730256375,4330,4330,4330,4330,0
|
|
20250110,163400,9730256375,4330,4330,4330,4330,0
|
|
20250110,163300,9730256375,4330,4330,4330,4330,0
|
|
20250110,163200,9730256375,4330,4330,4330,4330,0
|
|
20250110,163100,9730256375,4330,4330,4330,4330,0
|
|
20250110,163000,9730256375,4330,4330,4330,4330,0
|
|
20250110,162900,9730256375,4330,4330,4330,4330,29201
|
|
20250110,162800,9730256375,4330,4330,4330,4330,0
|
|
20250110,162700,9730256375,4330,4330,4330,4330,0
|
|
20250110,162600,9730256375,4330,4330,4330,4330,0
|
|
20250110,162500,9730256375,4330,4330,4330,4330,0
|
|
20250110,162400,9730256375,4330,4330,4330,4330,0
|
|
20250110,162300,9730256375,4330,4330,4330,4330,0
|
|
20250110,162200,9730256375,4330,4330,4330,4330,0
|
|
20250110,162100,9730256375,4330,4330,4330,4330,0
|
|
20250110,162000,9730256375,4330,4330,4330,4330,0
|
|
20250110,161900,9730256375,4330,4330,4330,4330,0
|
|
20250110,161800,9730256375,4330,4330,4330,4330,0
|
|
20250110,161700,9730256375,4330,4330,4330,4330,0
|
|
20250110,161600,9730256375,4330,4330,4330,4330,0
|
|
20250110,161500,9730256375,4330,4330,4330,4330,0
|
|
20250110,161400,9730256375,4330,4330,4330,4330,0
|
|
20250110,161300,9730256375,4330,4330,4330,4330,0
|
|
20250110,161200,9730256375,4330,4330,4330,4330,0
|
|
20250110,161100,9730256375,4330,4330,4330,4330,0
|
|
20250110,161000,9730256375,4330,4330,4330,4330,0
|
|
20250110,160900,9730256375,4330,4330,4330,4330,0
|
|
20250110,160800,9730256375,4330,4330,4330,4330,0
|
|
20250110,160700,9730256375,4330,4330,4330,4330,0
|
|
20250110,160600,9730256375,4330,4330,4330,4330,0
|
|
20250110,160500,9730256375,4330,4330,4330,4330,0
|
|
20250110,160400,9730256375,4330,4330,4330,4330,0
|
|
20250110,160300,9730256375,4330,4330,4330,4330,0
|
|
20250110,160200,9730256375,4330,4330,4330,4330,0
|
|
20250110,160100,9730256375,4330,4330,4330,4330,0
|
|
20250110,160000,9730256375,4330,4330,4330,4330,0
|
|
20250110,155900,9730256375,4330,4330,4330,4330,29201
|
|
20250110,155800,9730256375,4330,4330,4330,4330,0
|
|
20250110,155700,9730256375,4330,4330,4330,4330,0
|
|
20250110,155600,9730256375,4330,4330,4330,4330,0
|
|
20250110,155500,9730256375,4330,4330,4330,4330,0
|
|
20250110,155400,9730256375,4330,4330,4330,4330,0
|
|
20250110,155300,9730256375,4330,4330,4330,4330,0
|
|
20250110,155200,9730256375,4330,4330,4330,4330,0
|
|
20250110,155100,9730256375,4330,4330,4330,4330,0
|
|
20250110,155000,9730256375,4330,4330,4330,4330,0
|
|
20250110,154900,9730256375,4330,4330,4330,4330,0
|
|
20250110,154800,9730256375,4330,4330,4330,4330,0
|
|
20250110,154700,9730256375,4330,4330,4330,4330,0
|
|
20250110,154600,9730256375,4330,4330,4330,4330,0
|
|
20250110,154500,9730256375,4330,4330,4330,4330,0
|
|
20250110,154400,9730256375,4330,4330,4330,4330,0
|
|
20250110,154300,9730256375,4330,4330,4330,4330,0
|
|
20250110,154200,9730256375,4330,4330,4330,4330,0
|
|
20250110,154100,9730256375,4330,4330,4330,4330,0
|
|
20250110,154000,9730256375,4330,4330,4330,4330,0
|
|
20250110,153900,9730256375,4330,4330,4330,4330,0
|
|
20250110,153800,9730256375,4330,4330,4330,4330,0
|
|
20250110,153700,9730256375,4330,4330,4330,4330,0
|
|
20250110,153600,9730256375,4330,4330,4330,4330,0
|
|
20250110,153500,9730256375,4330,4330,4330,4330,0
|
|
20250110,153400,9730256375,4330,4330,4330,4330,0
|
|
20250110,153300,9730256375,4330,4330,4330,4330,0
|
|
20250110,153200,9730256375,4330,4330,4330,4330,0
|
|
20250110,153100,9730256375,4330,4330,4330,4330,0
|
|
20250110,153000,9730256375,4330,4330,4330,4330,29201
|
|
20250110,152900,9603816045,4325,4325,4325,4325,0
|
|
20250110,152800,9603816045,4325,4325,4325,4325,0
|
|
20250110,152700,9603816045,4325,4325,4325,4325,0
|
|
20250110,152600,9603816045,4325,4325,4325,4325,0
|
|
20250110,152500,9603816045,4325,4325,4325,4325,0
|
|
20250110,152400,9603816045,4325,4325,4325,4325,0
|
|
20250110,152300,9603816045,4325,4325,4325,4325,0
|
|
20250110,152200,9603816045,4325,4325,4325,4325,0
|
|
20250110,152100,9603816045,4325,4325,4325,4325,0
|
|
20250110,152000,9603816045,4325,4325,4325,4325,0
|
|
20250110,151900,9603816045,4325,4320,4330,4320,8249
|
|
20250110,151800,9568142780,4330,4325,4330,4320,5895
|
|
20250110,151700,9542644445,4325,4330,4330,4310,7467
|
|
20250110,151600,9510348120,4330,4335,4335,4330,4602
|
|
20250110,151500,9490416725,4335,4340,4340,4330,5831
|
|
20250110,151400,9465119440,4335,4330,4340,4330,4182
|
|
20250110,151300,9446989270,4330,4325,4330,4320,886
|
|
20250110,151200,9443158020,4320,4330,4340,4320,3227
|
|
20250110,151100,9429211700,4330,4320,4330,4320,5244
|
|
20250110,151000,9406539850,4320,4320,4325,4315,3179
|
|
20250110,150900,9392810330,4320,4315,4320,4315,1880
|
|
20250110,150800,9384696125,4315,4310,4320,4305,8846
|
|
20250110,150700,9346544775,4315,4315,4320,4310,2623
|
|
20250110,150600,9335232280,4320,4285,4325,4285,4990
|
|
20250110,150500,9313731920,4290,4330,4330,4290,16948
|
|
20250110,150400,9240776780,4310,4340,4340,4300,36862
|
|
20250110,150300,9081612965,4340,4350,4350,4340,3200
|
|
20250110,150200,9067716210,4350,4340,4355,4340,8302
|
|
20250110,150100,9031605405,4340,4345,4345,4340,3731
|
|
20250110,150000,9015396210,4345,4345,4355,4340,2973
|
|
20250110,145900,9002468360,4340,4340,4350,4335,14349
|
|
20250110,145800,8940175945,4340,4340,4345,4335,5269
|
|
20250110,145700,8917310050,4340,4345,4345,4340,4090
|
|
20250110,145600,8899557560,4340,4345,4345,4340,1561
|
|
20250110,145500,8892778865,4340,4335,4340,4330,4343
|
|
20250110,145400,8873955905,4330,4345,4345,4330,13677
|
|
20250110,145300,8814659495,4345,4345,4345,4340,1023
|
|
20250110,145200,8810216930,4350,4340,4355,4340,3986
|
|
20250110,145100,8792895975,4340,4340,4355,4340,6367
|
|
20250110,145000,8765257030,4340,4355,4355,4340,5464
|
|
20250110,144900,8741532930,4355,4355,4360,4345,11134
|
|
20250110,144800,8693117355,4360,4370,4370,4355,15729
|
|
20250110,144700,8624522605,4370,4370,4370,4365,4235
|
|
20250110,144600,8606019075,4375,4385,4385,4370,5962
|
|
20250110,144500,8579923475,4380,4390,4390,4380,7769
|
|
20250110,144400,8545850760,4390,4380,4390,4375,1350
|
|
20250110,144300,8539939275,4380,4390,4390,4375,7752
|
|
20250110,144200,8505990330,4390,4390,4390,4380,2265
|
|
20250110,144100,8496064025,4380,4390,4390,4380,8590
|
|
20250110,144000,8458372450,4390,4390,4390,4375,8485
|
|
20250110,143900,8421161845,4390,4355,4390,4350,23665
|
|
20250110,143800,8317771600,4355,4370,4370,4350,14963
|
|
20250110,143700,8252540615,4370,4385,4385,4360,26057
|
|
20250110,143600,8138580865,4385,4395,4395,4380,6149
|
|
20250110,143500,8111591095,4380,4390,4400,4380,19851
|
|
20250110,143400,8024393290,4390,4380,4390,4380,12559
|
|
20250110,143300,7969286755,4380,4375,4380,4375,7141
|
|
20250110,143200,7938022735,4375,4390,4390,4375,11348
|
|
20250110,143100,7888259295,4390,4385,4390,4380,11566
|
|
20250110,143000,7837513055,4380,4390,4395,4370,13526
|
|
20250110,142900,7778191245,4390,4350,4390,4350,57145
|
|
20250110,142800,7528310880,4350,4360,4360,4350,4386
|
|
20250110,142700,7509210910,4360,4350,4360,4345,6691
|
|
20250110,142600,7480083820,4350,4350,4355,4345,5111
|
|
20250110,142500,7457851120,4350,4345,4350,4345,2395
|
|
20250110,142400,7447443715,4350,4350,4350,4345,6831
|
|
20250110,142300,7417729175,4350,4345,4355,4345,4605
|
|
20250110,142200,7397704225,4345,4345,4350,4340,3848
|
|
20250110,142100,7380985075,4345,4350,4350,4345,1269
|
|
20250110,142000,7375471090,4350,4345,4350,4345,2602
|
|
20250110,141900,7364155910,4350,4350,4350,4350,1293
|
|
20250110,141800,7358531360,4345,4340,4345,4340,3035
|
|
20250110,141700,7345349025,4340,4340,4345,4340,2476
|
|
20250110,141600,7334597310,4340,4340,4345,4335,2035
|
|
20250110,141500,7325766100,4340,4325,4345,4325,12382
|
|
20250110,141400,7272126730,4325,4320,4325,4320,1241
|
|
20250110,141300,7266760785,4320,4325,4325,4320,23
|
|
20250110,141200,7266661410,4320,4320,4325,4315,2304
|
|
20250110,141100,7256706240,4320,4325,4325,4320,358
|
|
20250110,141000,7255159515,4320,4325,4325,4320,322
|
|
20250110,140900,7253768220,4320,4315,4325,4315,9988
|
|
20250110,140800,7210649795,4315,4320,4320,4310,4664
|
|
20250110,140700,7190523240,4320,4325,4325,4320,2796
|
|
20250110,140600,7178444205,4320,4330,4330,4320,5920
|
|
20250110,140500,7152855820,4330,4335,4335,4330,4647
|
|
20250110,140400,7132730630,4335,4335,4340,4335,775
|
|
20250110,140300,7129370505,4340,4340,4340,4330,1191
|
|
20250110,140200,7124206350,4340,4340,4340,4335,382
|
|
20250110,140100,7122549115,4340,4340,4340,4330,1728
|
|
20250110,140000,7115052265,4340,4345,4345,4340,307
|
|
20250110,135900,7113719705,4345,4335,4345,4330,6302
|
|
20250110,135800,7086364875,4335,4335,4335,4330,3070
|
|
20250110,135700,7073070265,4335,4330,4335,4330,2046
|
|
20250110,135600,7064210825,4330,4330,4335,4330,1403
|
|
20250110,135500,7058135090,4330,4340,4340,4330,1748
|
|
20250110,135400,7050560330,4335,4340,4340,4335,1909
|
|
20250110,135300,7042282855,4340,4335,4345,4330,6166
|
|
20250110,135200,7015523700,4340,4340,4340,4335,6297
|
|
20250110,135100,6988197565,4340,4350,4350,4335,6127
|
|
20250110,135000,6961617645,4355,4345,4355,4340,8699
|
|
20250110,134900,6923824030,4345,4360,4360,4345,7082
|
|
20250110,134800,6893007800,4365,4370,4375,4355,19320
|
|
20250110,134700,6808721325,4370,4355,4370,4355,8966
|
|
20250110,134600,6769573525,4355,4350,4355,4345,10695
|
|
20250110,134500,6723038415,4345,4345,4350,4340,3688
|
|
20250110,134400,6707006290,4350,4345,4355,4340,2315
|
|
20250110,134300,6696934760,4345,4355,4355,4345,4630
|
|
20250110,134200,6676792655,4355,4350,4360,4350,2392
|
|
20250110,134100,6666382090,4355,4370,4370,4355,14436
|
|
20250110,134000,6603408820,4370,4335,4375,4335,51695
|
|
20250110,133900,6378261480,4330,4315,4330,4315,9954
|
|
20250110,133800,6335246610,4320,4325,4325,4315,7455
|
|
20250110,133700,6303043930,4330,4330,4330,4330,3180
|
|
20250110,133600,6289274530,4335,4340,4340,4320,5711
|
|
20250110,133500,6264556055,4340,4340,4340,4325,3754
|
|
20250110,133400,6248275085,4340,4320,4340,4320,14982
|
|
20250110,133300,6183329855,4320,4320,4325,4320,1213
|
|
20250110,133200,6178088420,4320,4315,4320,4315,3569
|
|
20250110,133100,6162673945,4315,4310,4315,4310,4566
|
|
20250110,133000,6142974100,4310,4310,4310,4310,2300
|
|
20250110,132900,6133061100,4310,4310,4310,4305,2509
|
|
20250110,132800,6122249810,4310,4315,4315,4310,1357
|
|
20250110,132700,6116395210,4315,4310,4320,4310,5582
|
|
20250110,132600,6092311180,4310,4305,4310,4305,920
|
|
20250110,132500,6088348080,4305,4300,4305,4300,1414
|
|
20250110,132400,6082265035,4300,4305,4305,4300,615
|
|
20250110,132300,6079620045,4310,4305,4310,4300,2534
|
|
20250110,132200,6068703835,4305,4310,4310,4305,509
|
|
20250110,132100,6066512205,4310,4310,4315,4305,4472
|
|
20250110,132000,6047237310,4310,4305,4315,4305,4175
|
|
20250110,131900,6029243030,4315,4300,4315,4300,5069
|
|
20250110,131800,6007441190,4290,4290,4290,4290,177
|
|
20250110,131700,6006681860,4290,4285,4290,4285,2056
|
|
20250110,131600,5997863110,4285,4300,4300,4280,2288
|
|
20250110,131500,5988050845,4295,4300,4300,4295,159
|
|
20250110,131400,5987367935,4300,4305,4310,4300,6755
|
|
20250110,131300,5958262675,4300,4290,4300,4290,1311
|
|
20250110,131200,5952633575,4290,4290,4290,4290,1347
|
|
20250110,131100,5946854945,4290,4295,4295,4290,1506
|
|
20250110,131000,5940389205,4295,4295,4295,4295,1244
|
|
20250110,130900,5935046225,4285,4295,4295,4285,342
|
|
20250110,130800,5933577555,4295,4285,4295,4285,2725
|
|
20250110,130700,5921885100,4285,4285,4300,4275,3816
|
|
20250110,130600,5905539420,4300,4285,4300,4280,2572
|
|
20250110,130500,5894515125,4285,4295,4300,4280,12496
|
|
20250110,130400,5840912615,4300,4305,4310,4295,5519
|
|
20250110,130300,5817168430,4305,4300,4310,4300,2047
|
|
20250110,130200,5808363355,4295,4290,4295,4290,822
|
|
20250110,130100,5804832965,4290,4285,4290,4285,190
|
|
20250110,130000,5804018310,4285,4320,4320,4285,6241
|
|
20250110,125900,5777162965,4315,4275,4350,4275,62128
|
|
20250110,125800,5508859375,4275,4280,4280,4275,591
|
|
20250110,125700,5506331815,4280,4285,4285,4280,4841
|
|
20250110,125600,5485608835,4285,4290,4290,4285,1764
|
|
20250110,125500,5478048575,4290,4285,4290,4285,1462
|
|
20250110,125400,5471782635,4290,4285,4290,4285,3537
|
|
20250110,125300,5456624605,4285,4285,4285,4285,1085
|
|
20250110,125200,5451975380,4285,4280,4285,4280,877
|
|
20250110,125100,5448220030,4280,4285,4285,4280,1639
|
|
20250110,125000,5441197585,4285,4290,4290,4285,3466
|
|
20250110,124900,5426336480,4285,4290,4295,4275,2807
|
|
20250110,124800,5414297240,4305,4275,4310,4275,61417
|
|
20250110,124700,5150575440,4275,4275,4275,4275,73
|
|
20250110,124600,5150263365,4270,4270,4275,4270,1038
|
|
20250110,124500,5145825990,4270,4270,4270,4270,3442
|
|
20250110,124400,5131128650,4270,4270,4280,4270,1068
|
|
20250110,124300,5126568250,4270,4280,4280,4270,769
|
|
20250110,124200,5123280185,4270,4275,4280,4270,1730
|
|
20250110,124100,5115883430,4280,4275,4280,4275,430
|
|
20250110,124000,5114043195,4280,4285,4285,4280,982
|
|
20250110,123900,5109840145,4280,4280,4285,4275,2668
|
|
20250110,123800,5098426285,4275,4285,4285,4275,1457
|
|
20250110,123700,5092187925,4280,4280,4285,4280,412
|
|
20250110,123600,5090424475,4285,4285,4285,4280,255
|
|
20250110,123500,5089331855,4285,4290,4290,4285,192
|
|
20250110,123400,5088508460,4290,4280,4290,4280,1399
|
|
20250110,123300,5082511420,4275,4275,4280,4275,760
|
|
20250110,123200,5079259815,4280,4280,4290,4275,6924
|
|
20250110,123100,5049617160,4275,4275,4275,4275,826
|
|
20250110,123000,5046086010,4280,4275,4280,4275,405
|
|
20250110,122900,5044353935,4275,4280,4280,4275,1428
|
|
20250110,122800,5038246735,4280,4280,4280,4275,322
|
|
20250110,122700,5036868580,4280,4280,4280,4280,961
|
|
20250110,122600,5032755500,4280,4280,4285,4280,874
|
|
20250110,122500,5029012280,4280,4280,4285,4280,1417
|
|
20250110,122400,5022945505,4280,4280,4280,4280,2427
|
|
20250110,122300,5012557945,4280,4275,4290,4270,9128
|
|
20250110,122200,4973497195,4275,4275,4275,4275,3538
|
|
20250110,122100,4958372245,4275,4270,4275,4270,6219
|
|
20250110,122000,4931796035,4270,4260,4270,4260,1812
|
|
20250110,121900,4924063985,4270,4250,4270,4245,5553
|
|
20250110,121800,4900407990,4250,4240,4250,4240,8895
|
|
20250110,121700,4862650790,4240,4245,4245,4240,4804
|
|
20250110,121600,4842280330,4245,4245,4245,4240,228
|
|
20250110,121500,4841313250,4240,4245,4245,4240,907
|
|
20250110,121400,4837463090,4245,4245,4245,4245,1016
|
|
20250110,121300,4833150170,4245,4245,4245,4245,20
|
|
20250110,121200,4833065270,4245,4240,4245,4240,1116
|
|
20250110,121100,4828331775,4240,4245,4250,4240,1478
|
|
20250110,121000,4822060490,4245,4245,4245,4245,50
|
|
20250110,120900,4821848240,4250,4250,4250,4250,213
|
|
20250110,120800,4820942990,4250,4250,4250,4250,469
|
|
20250110,120700,4818949740,4250,4245,4250,4240,811
|
|
20250110,120600,4815509125,4245,4245,4245,4245,261
|
|
20250110,120500,4814401180,4240,4240,4240,4240,810
|
|
20250110,120400,4810966780,4240,4245,4245,4240,807
|
|
20250110,120300,4807542070,4245,4245,4245,4240,4031
|
|
20250110,120200,4790447365,4250,4250,4250,4245,15699
|
|
20250110,120100,4723741690,4255,4250,4255,4250,441
|
|
20250110,120000,4721867435,4255,4255,4255,4255,1311
|
|
20250110,115900,4716289130,4255,4255,4255,4255,818
|
|
20250110,115800,4712808540,4255,4255,4255,4255,466
|
|
20250110,115700,4710825710,4255,4265,4265,4255,128
|
|
20250110,115600,4710280465,4265,4265,4265,4255,1686
|
|
20250110,115500,4703105535,4255,4255,4255,4255,111
|
|
20250110,115400,4702633230,4255,4255,4265,4255,2156
|
|
20250110,115300,4693459440,4255,4255,4255,4255,755
|
|
20250110,115200,4690246915,4255,4255,4255,4255,376
|
|
20250110,115100,4688647035,4255,4265,4265,4255,2692
|
|
20250110,115000,4677183775,4270,4255,4270,4255,2401
|
|
20250110,114900,4666953510,4255,4260,4260,4255,1158
|
|
20250110,114800,4662022745,4265,4265,4265,4265,319
|
|
20250110,114700,4660662210,4265,4265,4265,4265,58
|
|
20250110,114600,4660414840,4265,4265,4270,4265,205
|
|
20250110,114500,4659540030,4265,4265,4270,4265,484
|
|
20250110,114400,4657475690,4270,4270,4270,4270,2
|
|
20250110,114300,4657467150,4270,4260,4270,4260,38
|
|
20250110,114200,4657305160,4255,4255,4255,4255,0
|
|
20250110,114100,4657305160,4255,4260,4260,4255,1909
|
|
20250110,114000,4649180860,4260,4270,4270,4260,221
|
|
20250110,113900,4648239390,4270,4270,4270,4255,672
|
|
20250110,113800,4645377275,4270,4260,4270,4260,120
|
|
20250110,113700,4644865570,4275,4260,4275,4260,236
|
|
20250110,113600,4643860195,4260,4265,4265,4260,3814
|
|
20250110,113500,4627607190,4275,4265,4275,4265,7
|
|
20250110,113400,4627577295,4250,4265,4265,4250,4506
|
|
20250110,113300,4608396535,4265,4265,4270,4265,62
|
|
20250110,113200,4608132100,4265,4270,4270,4265,1100
|
|
20250110,113100,4603440100,4270,4265,4270,4265,1118
|
|
20250110,113000,4598668370,4265,4270,4270,4265,7040
|
|
20250110,112900,4568610600,4270,4275,4275,4270,307
|
|
20250110,112800,4567298565,4275,4275,4275,4275,623
|
|
20250110,112700,4564635240,4275,4275,4275,4275,232
|
|
20250110,112600,4563643440,4280,4280,4280,4270,2510
|
|
20250110,112500,4552911575,4280,4275,4280,4275,927
|
|
20250110,112400,4548944085,4280,4280,4280,4275,1073
|
|
20250110,112300,4544351745,4280,4275,4280,4275,1335
|
|
20250110,112200,4538640410,4275,4270,4275,4270,1624
|
|
20250110,112100,4531705920,4270,4270,4275,4270,1501
|
|
20250110,112000,4525289240,4270,4270,4270,4270,85
|
|
20250110,111900,4524926290,4270,4270,4270,4270,210
|
|
20250110,111800,4524029590,4275,4270,4275,4270,346
|
|
20250110,111700,4522550870,4270,4265,4270,4265,253
|
|
20250110,111600,4521471700,4260,4265,4265,4260,1373
|
|
20250110,111500,4515621350,4270,4270,4270,4270,117
|
|
20250110,111400,4515121760,4265,4265,4270,4265,541
|
|
20250110,111300,4512814095,4270,4270,4270,4270,385
|
|
20250110,111200,4511170145,4270,4265,4270,4265,557
|
|
20250110,111100,4508794525,4270,4275,4285,4270,1951
|
|
20250110,111000,4500454990,4280,4280,4280,4280,864
|
|
20250110,110900,4496757070,4275,4280,4280,4275,771
|
|
20250110,110800,4493457545,4275,4285,4290,4275,5451
|
|
20250110,110700,4470090685,4280,4270,4290,4270,4187
|
|
20250110,110600,4452155240,4280,4260,4285,4260,3415
|
|
20250110,110500,4437568895,4260,4260,4260,4255,2589
|
|
20250110,110400,4426543195,4260,4255,4260,4255,1339
|
|
20250110,110300,4420843430,4255,4260,4260,4255,196
|
|
20250110,110200,4420008970,4260,4260,4260,4260,346
|
|
20250110,110100,4418535010,4260,4260,4260,4255,252
|
|
20250110,110000,4417462740,4255,4260,4260,4255,1092
|
|
20250110,105900,4412815790,4260,4260,4265,4260,1331
|
|
20250110,105800,4407145725,4255,4245,4255,4245,842
|
|
20250110,105700,4403566550,4250,4245,4255,4245,632
|
|
20250110,105600,4400882845,4245,4250,4255,4245,998
|
|
20250110,105500,4396640070,4250,4250,4255,4250,1029
|
|
20250110,105400,4392263840,4250,4250,4250,4250,1053
|
|
20250110,105300,4387788590,4250,4250,4250,4240,2943
|
|
20250110,105200,4375296840,4235,4255,4255,4235,3762
|
|
20250110,105100,4359352485,4255,4255,4255,4245,1826
|
|
20250110,105000,4351598745,4245,4245,4250,4240,1494
|
|
20250110,104900,4345257325,4245,4240,4250,4240,1727
|
|
20250110,104800,4337934780,4245,4245,4250,4230,7877
|
|
20250110,104700,4304552115,4240,4245,4245,4240,2088
|
|
20250110,104600,4295696960,4240,4255,4255,4240,2164
|
|
20250110,104500,4286510485,4255,4245,4255,4240,974
|
|
20250110,104400,4282375855,4245,4250,4250,4245,1843
|
|
20250110,104300,4274552170,4245,4240,4260,4240,3440
|
|
20250110,104200,4259939670,4240,4250,4250,4230,10281
|
|
20250110,104100,4216341620,4250,4255,4255,4250,3162
|
|
20250110,104000,4202894840,4255,4250,4255,4250,4247
|
|
20250110,103900,4184826560,4255,4255,4255,4250,3254
|
|
20250110,103800,4170988545,4255,4265,4265,4255,7155
|
|
20250110,103700,4140534170,4265,4265,4270,4260,4350
|
|
20250110,103600,4121988905,4265,4275,4275,4265,10417
|
|
20250110,103500,4077507895,4275,4275,4280,4270,4343
|
|
20250110,103400,4058943965,4275,4285,4285,4275,8470
|
|
20250110,103300,4022712470,4285,4300,4300,4285,5401
|
|
20250110,103200,3999537045,4300,4290,4300,4285,5019
|
|
20250110,103100,3978021775,4290,4290,4300,4290,3310
|
|
20250110,103000,3963817640,4295,4295,4295,4285,7626
|
|
20250110,102900,3931076440,4300,4300,4315,4300,9228
|
|
20250110,102800,3891280985,4300,4290,4300,4285,3824
|
|
20250110,102700,3874854845,4290,4275,4290,4270,2551
|
|
20250110,102600,3863922090,4290,4280,4290,4270,8918
|
|
20250110,102500,3825780275,4290,4275,4290,4270,1675
|
|
20250110,102400,3818619310,4275,4280,4280,4270,8591
|
|
20250110,102300,3781914320,4270,4275,4280,4270,5968
|
|
20250110,102200,3756405690,4280,4280,4295,4275,5778
|
|
20250110,102100,3731659540,4280,4285,4285,4270,22290
|
|
20250110,102000,3636313515,4285,4315,4315,4285,13206
|
|
20250110,101900,3579511620,4315,4325,4330,4295,17995
|
|
20250110,101800,3501943455,4330,4305,4330,4305,21120
|
|
20250110,101700,3410639020,4310,4310,4310,4275,11032
|
|
20250110,101600,3363166635,4310,4305,4310,4300,6204
|
|
20250110,101500,3336464785,4305,4295,4305,4290,22459
|
|
20250110,101400,3239912770,4300,4300,4305,4295,5987
|
|
20250110,101300,3214178845,4305,4310,4315,4300,14676
|
|
20250110,101200,3150947180,4315,4315,4320,4310,10725
|
|
20250110,101100,3104648060,4305,4300,4320,4290,6391
|
|
20250110,101000,3077168065,4300,4285,4305,4275,17292
|
|
20250110,100900,3002930375,4285,4280,4285,4280,3274
|
|
20250110,100800,2988913465,4280,4280,4285,4280,4723
|
|
20250110,100700,2968698100,4280,4275,4285,4270,6214
|
|
20250110,100600,2942105180,4280,4260,4280,4255,10891
|
|
20250110,100500,2895636375,4260,4260,4260,4255,1414
|
|
20250110,100400,2889612785,4260,4265,4265,4260,1982
|
|
20250110,100300,2881163390,4265,4260,4265,4255,669
|
|
20250110,100200,2878314855,4260,4245,4265,4240,3831
|
|
20250110,100100,2862032400,4250,4245,4250,4240,1225
|
|
20250110,100000,2856833555,4250,4255,4255,4245,326
|
|
20250110,095900,2855449030,4245,4250,4250,4245,1060
|
|
20250110,095800,2850945060,4235,4255,4255,4235,14161
|
|
20250110,095700,2790842930,4260,4260,4260,4255,5274
|
|
20250110,095600,2768399025,4260,4260,4265,4255,4902
|
|
20250110,095500,2747535095,4260,4270,4275,4260,5892
|
|
20250110,095400,2722402180,4275,4265,4280,4265,2586
|
|
20250110,095300,2711349980,4280,4275,4280,4265,9003
|
|
20250110,095200,2672926005,4280,4275,4280,4270,4166
|
|
20250110,095100,2655126730,4270,4285,4290,4270,5922
|
|
20250110,095000,2629775965,4290,4290,4290,4285,4820
|
|
20250110,094900,2609105295,4290,4280,4290,4280,4609
|
|
20250110,094800,2589353245,4280,4285,4285,4270,8074
|
|
20250110,094700,2554811625,4285,4285,4290,4255,11492
|
|
20250110,094600,2505569270,4290,4245,4290,4245,20044
|
|
20250110,094500,2420021910,4245,4250,4250,4245,731
|
|
20250110,094400,2416917780,4250,4255,4255,4240,7997
|
|
20250110,094300,2382943335,4255,4255,4260,4250,2575
|
|
20250110,094200,2371987380,4260,4260,4260,4245,4236
|
|
20250110,094100,2353970515,4260,4270,4275,4260,8446
|
|
20250110,094000,2317917330,4275,4275,4280,4265,9869
|
|
20250110,093900,2275751845,4275,4250,4275,4250,7401
|
|
20250110,093800,2244235870,4250,4235,4250,4230,8494
|
|
20250110,093700,2208199385,4235,4225,4240,4225,10320
|
|
20250110,093600,2164493780,4225,4215,4225,4215,4241
|
|
20250110,093500,2146600295,4215,4210,4215,4200,11435
|
|
20250110,093400,2098486340,4210,4215,4220,4205,12228
|
|
20250110,093300,2047003200,4220,4210,4220,4210,4032
|
|
20250110,093200,2030016870,4205,4205,4210,4205,4653
|
|
20250110,093100,2010450930,4205,4220,4220,4205,7316
|
|
20250110,093000,1979620810,4220,4210,4230,4210,3806
|
|
20250110,092900,1963551540,4215,4210,4215,4210,3978
|
|
20250110,092800,1946791280,4210,4220,4225,4210,6140
|
|
20250110,092700,1920904480,4220,4225,4230,4220,2337
|
|
20250110,092600,1911031480,4230,4225,4240,4220,2476
|
|
20250110,092500,1900564490,4225,4215,4240,4215,5898
|
|
20250110,092400,1875642985,4215,4240,4240,4215,28030
|
|
20250110,092300,1757215985,4245,4240,4250,4240,3276
|
|
20250110,092200,1743309020,4240,4230,4245,4230,1229
|
|
20250110,092100,1738105410,4230,4230,4240,4225,33280
|
|
20250110,092000,1597479660,4225,4235,4240,4225,14672
|
|
20250110,091900,1535402990,4250,4235,4250,4235,4971
|
|
20250110,091800,1514347490,4235,4245,4245,4235,3087
|
|
20250110,091700,1501256575,4245,4235,4265,4230,7366
|
|
20250110,091600,1469966325,4235,4240,4260,4220,18979
|
|
20250110,091500,1389448975,4240,4245,4250,4235,3372
|
|
20250110,091400,1375134140,4240,4250,4250,4235,7406
|
|
20250110,091300,1343729085,4250,4250,4270,4240,20581
|
|
20250110,091200,1256328925,4250,4280,4290,4240,39130
|
|
20250110,091100,1089408760,4270,4240,4290,4240,35126
|
|
20250110,091000,939325520,4230,4220,4240,4220,4972
|
|
20250110,090900,918302215,4220,4220,4230,4200,10338
|
|
20250110,090800,874681790,4220,4185,4230,4180,9672
|
|
20250110,090700,834112525,4180,4200,4200,4180,24566
|
|
20250110,090600,731148360,4200,4215,4215,4190,16394
|
|
20250110,090500,662286945,4215,4250,4250,4210,18491
|
|
20250110,090400,584221310,4250,4230,4250,4215,7093
|
|
20250110,090300,554264625,4230,4210,4235,4195,26522
|
|
20250110,090200,442664740,4210,4230,4230,4200,27193
|
|
20250110,090100,328059210,4235,4220,4235,4195,24461
|
|
20250110,090000,224957200,4205,4175,4225,4170,51255
|