602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185900,6867016405,4195,4195,4195,4195,15848
|
|
20250113,185800,6867016405,4195,4195,4195,4195,0
|
|
20250113,185700,6867016405,4195,4195,4195,4195,0
|
|
20250113,185600,6867016405,4195,4195,4195,4195,0
|
|
20250113,185500,6867016405,4195,4195,4195,4195,0
|
|
20250113,185400,6867016405,4195,4195,4195,4195,0
|
|
20250113,185300,6867016405,4195,4195,4195,4195,0
|
|
20250113,185200,6867016405,4195,4195,4195,4195,0
|
|
20250113,185100,6867016405,4195,4195,4195,4195,0
|
|
20250113,185000,6867016405,4195,4195,4195,4195,0
|
|
20250113,184900,6867016405,4195,4195,4195,4195,0
|
|
20250113,184800,6867016405,4195,4195,4195,4195,0
|
|
20250113,184700,6867016405,4195,4195,4195,4195,0
|
|
20250113,184600,6867016405,4195,4195,4195,4195,0
|
|
20250113,184500,6867016405,4195,4195,4195,4195,0
|
|
20250113,184400,6867016405,4195,4195,4195,4195,0
|
|
20250113,184300,6867016405,4195,4195,4195,4195,0
|
|
20250113,184200,6867016405,4195,4195,4195,4195,0
|
|
20250113,184100,6867016405,4195,4195,4195,4195,0
|
|
20250113,184000,6867016405,4195,4195,4195,4195,0
|
|
20250113,183900,6867016405,4195,4195,4195,4195,0
|
|
20250113,183800,6867016405,4195,4195,4195,4195,0
|
|
20250113,183700,6867016405,4195,4195,4195,4195,0
|
|
20250113,183600,6867016405,4195,4195,4195,4195,0
|
|
20250113,183500,6867016405,4195,4195,4195,4195,0
|
|
20250113,183400,6867016405,4195,4195,4195,4195,0
|
|
20250113,183300,6867016405,4195,4195,4195,4195,0
|
|
20250113,183200,6867016405,4195,4195,4195,4195,0
|
|
20250113,183100,6867016405,4195,4195,4195,4195,0
|
|
20250113,183000,6867016405,4195,4195,4195,4195,0
|
|
20250113,182900,6867016405,4195,4195,4195,4195,15848
|
|
20250113,182800,6867016405,4195,4195,4195,4195,0
|
|
20250113,182700,6867016405,4195,4195,4195,4195,0
|
|
20250113,182600,6867016405,4195,4195,4195,4195,0
|
|
20250113,182500,6867016405,4195,4195,4195,4195,0
|
|
20250113,182400,6867016405,4195,4195,4195,4195,0
|
|
20250113,182300,6867016405,4195,4195,4195,4195,0
|
|
20250113,182200,6867016405,4195,4195,4195,4195,0
|
|
20250113,182100,6867016405,4195,4195,4195,4195,0
|
|
20250113,182000,6867016405,4195,4195,4195,4195,0
|
|
20250113,181900,6867016405,4195,4195,4195,4195,0
|
|
20250113,181800,6867016405,4195,4195,4195,4195,0
|
|
20250113,181700,6867016405,4195,4195,4195,4195,0
|
|
20250113,181600,6867016405,4195,4195,4195,4195,0
|
|
20250113,181500,6867016405,4195,4195,4195,4195,0
|
|
20250113,181400,6867016405,4195,4195,4195,4195,0
|
|
20250113,181300,6867016405,4195,4195,4195,4195,0
|
|
20250113,181200,6867016405,4195,4195,4195,4195,0
|
|
20250113,181100,6867016405,4195,4195,4195,4195,0
|
|
20250113,181000,6867016405,4195,4195,4195,4195,0
|
|
20250113,180900,6867016405,4195,4195,4195,4195,0
|
|
20250113,180800,6867016405,4195,4195,4195,4195,0
|
|
20250113,180700,6867016405,4195,4195,4195,4195,0
|
|
20250113,180600,6867016405,4195,4195,4195,4195,0
|
|
20250113,180500,6867016405,4195,4195,4195,4195,0
|
|
20250113,180400,6867016405,4195,4195,4195,4195,0
|
|
20250113,180300,6867016405,4195,4195,4195,4195,0
|
|
20250113,180200,6867016405,4195,4195,4195,4195,0
|
|
20250113,180100,6867016405,4195,4195,4195,4195,0
|
|
20250113,180000,6867016405,4195,4195,4195,4195,0
|
|
20250113,175900,6867016405,4195,4195,4195,4195,15848
|
|
20250113,175800,6867016405,4195,4195,4195,4195,0
|
|
20250113,175700,6867016405,4195,4195,4195,4195,0
|
|
20250113,175600,6867016405,4195,4195,4195,4195,0
|
|
20250113,175500,6867016405,4195,4195,4195,4195,0
|
|
20250113,175400,6867016405,4195,4195,4195,4195,0
|
|
20250113,175300,6867016405,4195,4195,4195,4195,0
|
|
20250113,175200,6867016405,4195,4195,4195,4195,0
|
|
20250113,175100,6867016405,4195,4195,4195,4195,0
|
|
20250113,175000,6867016405,4195,4195,4195,4195,0
|
|
20250113,174900,6867016405,4195,4195,4195,4195,0
|
|
20250113,174800,6867016405,4195,4195,4195,4195,0
|
|
20250113,174700,6867016405,4195,4195,4195,4195,0
|
|
20250113,174600,6867016405,4195,4195,4195,4195,0
|
|
20250113,174500,6867016405,4195,4195,4195,4195,0
|
|
20250113,174400,6867016405,4195,4195,4195,4195,0
|
|
20250113,174300,6867016405,4195,4195,4195,4195,0
|
|
20250113,174200,6867016405,4195,4195,4195,4195,0
|
|
20250113,174100,6867016405,4195,4195,4195,4195,0
|
|
20250113,174000,6867016405,4195,4195,4195,4195,0
|
|
20250113,173900,6867016405,4195,4195,4195,4195,0
|
|
20250113,173800,6867016405,4195,4195,4195,4195,0
|
|
20250113,173700,6867016405,4195,4195,4195,4195,0
|
|
20250113,173600,6867016405,4195,4195,4195,4195,0
|
|
20250113,173500,6867016405,4195,4195,4195,4195,0
|
|
20250113,173400,6867016405,4195,4195,4195,4195,0
|
|
20250113,173300,6867016405,4195,4195,4195,4195,0
|
|
20250113,173200,6867016405,4195,4195,4195,4195,0
|
|
20250113,173100,6867016405,4195,4195,4195,4195,0
|
|
20250113,173000,6867016405,4195,4195,4195,4195,0
|
|
20250113,172900,6867016405,4195,4195,4195,4195,15848
|
|
20250113,172800,6867016405,4195,4195,4195,4195,0
|
|
20250113,172700,6867016405,4195,4195,4195,4195,0
|
|
20250113,172600,6867016405,4195,4195,4195,4195,0
|
|
20250113,172500,6867016405,4195,4195,4195,4195,0
|
|
20250113,172400,6867016405,4195,4195,4195,4195,0
|
|
20250113,172300,6867016405,4195,4195,4195,4195,0
|
|
20250113,172200,6867016405,4195,4195,4195,4195,0
|
|
20250113,172100,6867016405,4195,4195,4195,4195,0
|
|
20250113,172000,6867016405,4195,4195,4195,4195,0
|
|
20250113,171900,6867016405,4195,4195,4195,4195,0
|
|
20250113,171800,6867016405,4195,4195,4195,4195,0
|
|
20250113,171700,6867016405,4195,4195,4195,4195,0
|
|
20250113,171600,6867016405,4195,4195,4195,4195,0
|
|
20250113,171500,6867016405,4195,4195,4195,4195,0
|
|
20250113,171400,6867016405,4195,4195,4195,4195,0
|
|
20250113,171300,6867016405,4195,4195,4195,4195,0
|
|
20250113,171200,6867016405,4195,4195,4195,4195,0
|
|
20250113,171100,6867016405,4195,4195,4195,4195,0
|
|
20250113,171000,6867016405,4195,4195,4195,4195,0
|
|
20250113,170900,6867016405,4195,4195,4195,4195,0
|
|
20250113,170800,6867016405,4195,4195,4195,4195,0
|
|
20250113,170700,6867016405,4195,4195,4195,4195,0
|
|
20250113,170600,6867016405,4195,4195,4195,4195,0
|
|
20250113,170500,6867016405,4195,4195,4195,4195,0
|
|
20250113,170400,6867016405,4195,4195,4195,4195,0
|
|
20250113,170300,6867016405,4195,4195,4195,4195,0
|
|
20250113,170200,6867016405,4195,4195,4195,4195,0
|
|
20250113,170100,6867016405,4195,4195,4195,4195,0
|
|
20250113,170000,6867016405,4195,4195,4195,4195,0
|
|
20250113,165900,6867016405,4195,4195,4195,4195,15848
|
|
20250113,165800,6867016405,4195,4195,4195,4195,0
|
|
20250113,165700,6867016405,4195,4195,4195,4195,0
|
|
20250113,165600,6867016405,4195,4195,4195,4195,0
|
|
20250113,165500,6867016405,4195,4195,4195,4195,0
|
|
20250113,165400,6867016405,4195,4195,4195,4195,0
|
|
20250113,165300,6867016405,4195,4195,4195,4195,0
|
|
20250113,165200,6867016405,4195,4195,4195,4195,0
|
|
20250113,165100,6867016405,4195,4195,4195,4195,0
|
|
20250113,165000,6867016405,4195,4195,4195,4195,0
|
|
20250113,164900,6867016405,4195,4195,4195,4195,0
|
|
20250113,164800,6867016405,4195,4195,4195,4195,0
|
|
20250113,164700,6867016405,4195,4195,4195,4195,0
|
|
20250113,164600,6867016405,4195,4195,4195,4195,0
|
|
20250113,164500,6867016405,4195,4195,4195,4195,0
|
|
20250113,164400,6867016405,4195,4195,4195,4195,0
|
|
20250113,164300,6867016405,4195,4195,4195,4195,0
|
|
20250113,164200,6867016405,4195,4195,4195,4195,0
|
|
20250113,164100,6867016405,4195,4195,4195,4195,0
|
|
20250113,164000,6867016405,4195,4195,4195,4195,0
|
|
20250113,163900,6867016405,4195,4195,4195,4195,0
|
|
20250113,163800,6867016405,4195,4195,4195,4195,0
|
|
20250113,163700,6867016405,4195,4195,4195,4195,0
|
|
20250113,163600,6867016405,4195,4195,4195,4195,0
|
|
20250113,163500,6867016405,4195,4195,4195,4195,0
|
|
20250113,163400,6867016405,4195,4195,4195,4195,0
|
|
20250113,163300,6867016405,4195,4195,4195,4195,0
|
|
20250113,163200,6867016405,4195,4195,4195,4195,0
|
|
20250113,163100,6867016405,4195,4195,4195,4195,0
|
|
20250113,163000,6867016405,4195,4195,4195,4195,0
|
|
20250113,162900,6867016405,4195,4195,4195,4195,15848
|
|
20250113,162800,6867016405,4195,4195,4195,4195,0
|
|
20250113,162700,6867016405,4195,4195,4195,4195,0
|
|
20250113,162600,6867016405,4195,4195,4195,4195,0
|
|
20250113,162500,6867016405,4195,4195,4195,4195,0
|
|
20250113,162400,6867016405,4195,4195,4195,4195,0
|
|
20250113,162300,6867016405,4195,4195,4195,4195,0
|
|
20250113,162200,6867016405,4195,4195,4195,4195,0
|
|
20250113,162100,6867016405,4195,4195,4195,4195,0
|
|
20250113,162000,6867016405,4195,4195,4195,4195,0
|
|
20250113,161900,6867016405,4195,4195,4195,4195,0
|
|
20250113,161800,6867016405,4195,4195,4195,4195,0
|
|
20250113,161700,6867016405,4195,4195,4195,4195,0
|
|
20250113,161600,6867016405,4195,4195,4195,4195,0
|
|
20250113,161500,6867016405,4195,4195,4195,4195,0
|
|
20250113,161400,6867016405,4195,4195,4195,4195,0
|
|
20250113,161300,6867016405,4195,4195,4195,4195,0
|
|
20250113,161200,6867016405,4195,4195,4195,4195,0
|
|
20250113,161100,6867016405,4195,4195,4195,4195,0
|
|
20250113,161000,6867016405,4195,4195,4195,4195,0
|
|
20250113,160900,6867016405,4195,4195,4195,4195,0
|
|
20250113,160800,6867016405,4195,4195,4195,4195,0
|
|
20250113,160700,6867016405,4195,4195,4195,4195,0
|
|
20250113,160600,6867016405,4195,4195,4195,4195,0
|
|
20250113,160500,6867016405,4195,4195,4195,4195,0
|
|
20250113,160400,6867016405,4195,4195,4195,4195,0
|
|
20250113,160300,6867016405,4195,4195,4195,4195,0
|
|
20250113,160200,6867016405,4195,4195,4195,4195,0
|
|
20250113,160100,6867016405,4195,4195,4195,4195,0
|
|
20250113,160000,6867016405,4195,4195,4195,4195,0
|
|
20250113,155900,6867016405,4195,4195,4195,4195,15848
|
|
20250113,155800,6867016405,4195,4195,4195,4195,0
|
|
20250113,155700,6867016405,4195,4195,4195,4195,0
|
|
20250113,155600,6867016405,4195,4195,4195,4195,0
|
|
20250113,155500,6867016405,4195,4195,4195,4195,0
|
|
20250113,155400,6867016405,4195,4195,4195,4195,0
|
|
20250113,155300,6867016405,4195,4195,4195,4195,0
|
|
20250113,155200,6867016405,4195,4195,4195,4195,0
|
|
20250113,155100,6867016405,4195,4195,4195,4195,0
|
|
20250113,155000,6867016405,4195,4195,4195,4195,0
|
|
20250113,154900,6867016405,4195,4195,4195,4195,0
|
|
20250113,154800,6867016405,4195,4195,4195,4195,0
|
|
20250113,154700,6867016405,4195,4195,4195,4195,0
|
|
20250113,154600,6867016405,4195,4195,4195,4195,0
|
|
20250113,154500,6867016405,4195,4195,4195,4195,0
|
|
20250113,154400,6867016405,4195,4195,4195,4195,0
|
|
20250113,154300,6867016405,4195,4195,4195,4195,0
|
|
20250113,154200,6867016405,4195,4195,4195,4195,0
|
|
20250113,154100,6867016405,4195,4195,4195,4195,0
|
|
20250113,154000,6867016405,4195,4195,4195,4195,0
|
|
20250113,153900,6867016405,4195,4195,4195,4195,0
|
|
20250113,153800,6867016405,4195,4195,4195,4195,0
|
|
20250113,153700,6867016405,4195,4195,4195,4195,0
|
|
20250113,153600,6867016405,4195,4195,4195,4195,0
|
|
20250113,153500,6867016405,4195,4195,4195,4195,0
|
|
20250113,153400,6867016405,4195,4195,4195,4195,0
|
|
20250113,153300,6867016405,4195,4195,4195,4195,0
|
|
20250113,153200,6867016405,4195,4195,4195,4195,0
|
|
20250113,153100,6867016405,4195,4195,4195,4195,0
|
|
20250113,153000,6867016405,4195,4195,4195,4195,15848
|
|
20250113,152900,6800534045,4155,4155,4155,4155,0
|
|
20250113,152800,6800534045,4155,4155,4155,4155,0
|
|
20250113,152700,6800534045,4155,4155,4155,4155,0
|
|
20250113,152600,6800534045,4155,4155,4155,4155,0
|
|
20250113,152500,6800534045,4155,4155,4155,4155,0
|
|
20250113,152400,6800534045,4155,4155,4155,4155,0
|
|
20250113,152300,6800534045,4155,4155,4155,4155,0
|
|
20250113,152200,6800534045,4155,4155,4155,4155,0
|
|
20250113,152100,6800534045,4155,4155,4155,4155,0
|
|
20250113,152000,6800534045,4155,4155,4155,4155,0
|
|
20250113,151900,6800534045,4155,4140,4155,4140,8045
|
|
20250113,151800,6767167325,4135,4150,4150,4135,7216
|
|
20250113,151700,6737282380,4150,4145,4155,4140,7166
|
|
20250113,151600,6707583075,4145,4145,4145,4140,1550
|
|
20250113,151500,6701162255,4145,4145,4145,4140,768
|
|
20250113,151400,6697978945,4145,4135,4145,4135,1592
|
|
20250113,151300,6691388410,4140,4145,4150,4140,4175
|
|
20250113,151200,6674097100,4145,4150,4150,4140,729
|
|
20250113,151100,6671075585,4140,4150,4150,4130,2189
|
|
20250113,151000,6662007055,4135,4150,4150,4135,6167
|
|
20250113,150900,6636469460,4160,4165,4165,4150,3364
|
|
20250113,150800,6622484910,4165,4160,4165,4155,1570
|
|
20250113,150700,6615952105,4155,4150,4160,4150,3318
|
|
20250113,150600,6602177110,4145,4145,4150,4145,2576
|
|
20250113,150500,6591493910,4145,4145,4150,4145,3386
|
|
20250113,150400,6577444375,4145,4145,4150,4145,1475
|
|
20250113,150300,6571329285,4145,4145,4150,4140,3222
|
|
20250113,150200,6557974575,4145,4145,4145,4140,1218
|
|
20250113,150100,6552925980,4135,4145,4145,4135,4030
|
|
20250113,150000,6536246380,4145,4145,4145,4140,1227
|
|
20250113,145900,6531165465,4145,4145,4145,4140,1990
|
|
20250113,145800,6522924200,4145,4145,4145,4140,681
|
|
20250113,145700,6520101905,4135,4140,4145,4135,3448
|
|
20250113,145600,6505833545,4140,4145,4145,4140,926
|
|
20250113,145500,6501999900,4145,4150,4150,4140,3099
|
|
20250113,145400,6489162030,4150,4155,4155,4150,2294
|
|
20250113,145300,6479637725,4155,4155,4160,4155,770
|
|
20250113,145200,6476438085,4160,4165,4165,4160,275
|
|
20250113,145100,6475293960,4160,4165,4165,4160,404
|
|
20250113,145000,6473613295,4165,4170,4175,4165,1633
|
|
20250113,144900,6466804985,4160,4150,4160,4150,926
|
|
20250113,144800,6462960780,4150,4160,4160,4150,515
|
|
20250113,144700,6460821315,4155,4165,4165,4155,252
|
|
20250113,144600,6459773435,4150,4150,4150,4150,2814
|
|
20250113,144500,6448095335,4150,4170,4170,4150,10936
|
|
20250113,144400,6402668405,4170,4170,4170,4160,1029
|
|
20250113,144300,6398380055,4165,4165,4170,4160,1084
|
|
20250113,144200,6393869125,4165,4165,4170,4165,205
|
|
20250113,144100,6393015295,4160,4160,4165,4160,337
|
|
20250113,144000,6391613340,4170,4160,4170,4160,1435
|
|
20250113,143900,6385641325,4160,4160,4165,4160,282
|
|
20250113,143800,6384468190,4160,4160,4160,4160,745
|
|
20250113,143700,6381368990,4160,4165,4165,4160,3197
|
|
20250113,143600,6368068955,4165,4170,4170,4160,1691
|
|
20250113,143500,6361027620,4170,4170,4175,4170,762
|
|
20250113,143400,6357850025,4170,4175,4175,4170,45
|
|
20250113,143300,6357662205,4175,4175,4175,4170,291
|
|
20250113,143200,6356448355,4175,4175,4175,4175,45
|
|
20250113,143100,6356260480,4170,4170,4175,4165,1335
|
|
20250113,143000,6350693520,4170,4170,4170,4160,3157
|
|
20250113,142900,6337546275,4170,4180,4180,4165,4006
|
|
20250113,142800,6320824380,4185,4190,4190,4185,222
|
|
20250113,142700,6319895305,4185,4180,4185,4180,2577
|
|
20250113,142600,6309110720,4185,4180,4185,4175,426
|
|
20250113,142500,6307330050,4175,4175,4175,4175,554
|
|
20250113,142400,6305017100,4175,4175,4175,4175,5
|
|
20250113,142300,6304996225,4170,4170,4170,4170,1142
|
|
20250113,142200,6300234085,4170,4170,4170,4165,633
|
|
20250113,142100,6297596975,4165,4165,4170,4165,237
|
|
20250113,142000,6296608985,4165,4170,4170,4165,428
|
|
20250113,141900,6294825470,4170,4170,4170,4165,1017
|
|
20250113,141800,6290587080,4165,4170,4170,4165,399
|
|
20250113,141700,6288924485,4175,4175,4175,4175,527
|
|
20250113,141600,6286724260,4175,4170,4175,4160,3364
|
|
20250113,141500,6272709235,4170,4170,4175,4170,491
|
|
20250113,141400,6270661730,4175,4185,4185,4175,569
|
|
20250113,141300,6268284890,4180,4180,4185,4180,967
|
|
20250113,141200,6264242805,4185,4185,4190,4180,2954
|
|
20250113,141100,6251880775,4185,4170,4185,4170,19951
|
|
20250113,141000,6168424370,4175,4165,4175,4165,2660
|
|
20250113,140900,6157336365,4170,4160,4170,4160,2006
|
|
20250113,140800,6148983260,4160,4155,4160,4155,1042
|
|
20250113,140700,6144649045,4155,4160,4160,4155,887
|
|
20250113,140600,6140960880,4160,4155,4160,4155,1307
|
|
20250113,140500,6135528095,4155,4155,4160,4150,2769
|
|
20250113,140400,6124020905,4155,4155,4160,4150,3569
|
|
20250113,140300,6109189570,4155,4150,4160,4150,1514
|
|
20250113,140200,6102899940,4145,4140,4150,4140,946
|
|
20250113,140100,6098978215,4140,4140,4140,4135,599
|
|
20250113,140000,6096499485,4140,4140,4140,4140,291
|
|
20250113,135900,6095294745,4135,4120,4135,4120,3114
|
|
20250113,135800,6082443620,4125,4125,4125,4120,733
|
|
20250113,135700,6079423075,4125,4130,4130,4125,1996
|
|
20250113,135600,6071189560,4125,4125,4130,4120,1434
|
|
20250113,135500,6065276190,4125,4130,4130,4120,2926
|
|
20250113,135400,6053206130,4125,4125,4130,4125,1309
|
|
20250113,135300,6047806450,4125,4125,4125,4120,2513
|
|
20250113,135200,6037440540,4125,4125,4125,4120,3151
|
|
20250113,135100,6024445635,4125,4125,4125,4120,3107
|
|
20250113,135000,6011633650,4125,4125,4130,4120,1576
|
|
20250113,134900,6005132940,4125,4130,4130,4125,1076
|
|
20250113,134800,6000693320,4115,4115,4125,4110,4405
|
|
20250113,134700,5982567475,4115,4115,4125,4110,2785
|
|
20250113,134600,5971106365,4110,4140,4140,4110,18268
|
|
20250113,134500,5895967360,4145,4160,4160,4110,58207
|
|
20250113,134400,5656000285,4160,4160,4160,4160,431
|
|
20250113,134300,5654207325,4160,4155,4160,4155,4595
|
|
20250113,134200,5635102570,4155,4160,4160,4155,897
|
|
20250113,134100,5631374420,4160,4155,4160,4150,1018
|
|
20250113,134000,5627142070,4160,4165,4170,4155,42285
|
|
20250113,133900,5451223985,4170,4170,4170,4165,832
|
|
20250113,133800,5447754550,4170,4170,4170,4165,1551
|
|
20250113,133700,5441286925,4170,4175,4180,4170,3128
|
|
20250113,133600,5428237920,4170,4180,4180,4170,4456
|
|
20250113,133500,5409648930,4175,4170,4175,4165,4357
|
|
20250113,133400,5391498740,4170,4170,4170,4170,79
|
|
20250113,133300,5391169310,4165,4170,4170,4165,755
|
|
20250113,133200,5388023600,4170,4170,4175,4165,1571
|
|
20250113,133100,5381476620,4170,4170,4180,4165,2839
|
|
20250113,133000,5369637990,4165,4170,4170,4165,4297
|
|
20250113,132900,5351740445,4170,4180,4180,4170,7397
|
|
20250113,132800,5320894875,4170,4180,4180,4170,1093
|
|
20250113,132700,5316336520,4180,4175,4180,4170,1004
|
|
20250113,132600,5312147215,4180,4175,4180,4175,333
|
|
20250113,132500,5310756280,4170,4175,4180,4170,1087
|
|
20250113,132400,5306221005,4175,4175,4175,4175,2567
|
|
20250113,132300,5295503780,4180,4185,4185,4180,3364
|
|
20250113,132200,5281441410,4185,4190,4190,4185,874
|
|
20250113,132100,5277782615,4190,4190,4190,4185,2326
|
|
20250113,132000,5268047110,4190,4185,4190,4185,1082
|
|
20250113,131900,5263517925,4185,4190,4190,4185,3294
|
|
20250113,131800,5249726255,4195,4195,4195,4190,966
|
|
20250113,131700,5245676115,4195,4190,4195,4190,2041
|
|
20250113,131600,5237120310,4190,4190,4195,4190,214
|
|
20250113,131500,5236222635,4190,4190,4195,4190,144
|
|
20250113,131400,5235619265,4190,4190,4190,4190,274
|
|
20250113,131300,5234471205,4185,4195,4195,4185,797
|
|
20250113,131200,5231132125,4195,4190,4195,4190,896
|
|
20250113,131100,5227377210,4190,4195,4195,4190,2074
|
|
20250113,131000,5218686915,4190,4200,4200,4190,1313
|
|
20250113,130900,5213176655,4190,4200,4200,4190,562
|
|
20250113,130800,5210820855,4190,4190,4190,4190,309
|
|
20250113,130700,5209526145,4200,4195,4200,4190,2264
|
|
20250113,130600,5200037875,4190,4190,4200,4190,468
|
|
20250113,130500,5198076095,4200,4190,4200,4190,187
|
|
20250113,130400,5197292515,4200,4185,4200,4185,513
|
|
20250113,130300,5195140540,4190,4200,4200,4190,1001
|
|
20250113,130200,5190945495,4200,4210,4210,4200,3657
|
|
20250113,130100,5175564005,4200,4200,4200,4200,531
|
|
20250113,130000,5173333805,4200,4215,4215,4200,486
|
|
20250113,125900,5171292565,4205,4205,4205,4200,919
|
|
20250113,125800,5167429605,4205,4205,4205,4205,945
|
|
20250113,125700,5163455880,4205,4200,4225,4200,2565
|
|
20250113,125600,5152641005,4200,4210,4215,4200,1748
|
|
20250113,125500,5145294300,4210,4190,4215,4190,14506
|
|
20250113,125400,5084343290,4180,4180,4190,4180,3092
|
|
20250113,125300,5071414185,4180,4185,4195,4180,14911
|
|
20250113,125200,5009067815,4190,4185,4190,4185,796
|
|
20250113,125100,5005736530,4185,4190,4190,4185,5115
|
|
20250113,125000,4984330250,4190,4190,4190,4190,1327
|
|
20250113,124900,4978770120,4195,4190,4195,4190,996
|
|
20250113,124800,4974596285,4190,4185,4190,4185,1008
|
|
20250113,124700,4970377525,4185,4190,4190,4185,1192
|
|
20250113,124600,4965388990,4185,4180,4190,4180,12597
|
|
20250113,124500,4912728835,4180,4190,4190,4180,5547
|
|
20250113,124400,4889517880,4190,4195,4195,4185,3395
|
|
20250113,124300,4875305620,4190,4200,4200,4190,1164
|
|
20250113,124200,4870426780,4200,4195,4200,4185,713
|
|
20250113,124100,4867437075,4195,4195,4195,4190,14193
|
|
20250113,124000,4807963205,4195,4195,4195,4190,8768
|
|
20250113,123900,4771219490,4195,4200,4200,4195,552
|
|
20250113,123800,4768903840,4200,4200,4200,4200,83
|
|
20250113,123700,4768555240,4200,4190,4200,4190,2886
|
|
20250113,123600,4756462240,4195,4205,4205,4195,1791
|
|
20250113,123500,4748946065,4205,4200,4210,4200,997
|
|
20250113,123400,4744756905,4200,4210,4210,4195,1611
|
|
20250113,123300,4737992710,4200,4200,4200,4195,2635
|
|
20250113,123200,4726927170,4205,4215,4215,4205,2355
|
|
20250113,123100,4717021440,4215,4210,4215,4210,346
|
|
20250113,123000,4715564275,4210,4210,4210,4200,2443
|
|
20250113,122900,4705295940,4205,4200,4205,4195,1829
|
|
20250113,122800,4697613645,4200,4200,4205,4185,11848
|
|
20250113,122700,4647914290,4200,4210,4210,4195,5755
|
|
20250113,122600,4623736180,4210,4210,4215,4210,365
|
|
20250113,122500,4622199505,4210,4200,4210,4200,1303
|
|
20250113,122400,4616722855,4200,4220,4220,4200,18768
|
|
20250113,122300,4537826860,4220,4215,4220,4215,394
|
|
20250113,122200,4536166105,4215,4215,4220,4210,5928
|
|
20250113,122100,4511192980,4215,4215,4215,4210,387
|
|
20250113,122000,4509562070,4210,4215,4215,4205,1565
|
|
20250113,121900,4502979660,4215,4205,4215,4205,321
|
|
20250113,121800,4501628795,4205,4210,4210,4205,614
|
|
20250113,121700,4499046915,4205,4210,4210,4205,1430
|
|
20250113,121600,4493031035,4205,4205,4220,4200,2785
|
|
20250113,121500,4481308685,4205,4210,4210,4200,7051
|
|
20250113,121400,4451664985,4210,4215,4220,4205,33123
|
|
20250113,121300,4312225660,4220,4220,4225,4220,1181
|
|
20250113,121200,4307241835,4220,4220,4220,4215,2201
|
|
20250113,121100,4297955115,4220,4220,4220,4215,3796
|
|
20250113,121000,4281937965,4215,4215,4220,4215,1539
|
|
20250113,120900,4275447525,4215,4220,4220,4215,170
|
|
20250113,120800,4274730750,4215,4215,4215,4215,1165
|
|
20250113,120700,4269820275,4215,4220,4220,4215,103
|
|
20250113,120600,4269386115,4220,4220,4220,4215,1224
|
|
20250113,120500,4264226895,4215,4225,4225,4215,14360
|
|
20250113,120400,4203663315,4220,4225,4230,4220,924
|
|
20250113,120300,4199759255,4230,4230,4230,4225,853
|
|
20250113,120200,4196153565,4230,4225,4230,4225,250
|
|
20250113,120100,4195097305,4225,4230,4230,4225,880
|
|
20250113,120000,4191375155,4230,4230,4230,4230,1
|
|
20250113,115900,4191370925,4230,4225,4230,4225,800
|
|
20250113,115800,4187990690,4230,4245,4245,4230,1521
|
|
20250113,115700,4181547710,4250,4250,4250,4250,1
|
|
20250113,115600,4181543460,4245,4245,4245,4245,502
|
|
20250113,115500,4179412470,4240,4235,4245,4235,1046
|
|
20250113,115400,4174977875,4230,4235,4235,4230,400
|
|
20250113,115300,4173285375,4220,4230,4240,4220,2523
|
|
20250113,115200,4162625635,4230,4230,4230,4225,1982
|
|
20250113,115100,4154242190,4230,4240,4240,4230,2487
|
|
20250113,115000,4143713225,4245,4240,4245,4240,263
|
|
20250113,114900,4142598100,4240,4250,4250,4235,48
|
|
20250113,114800,4142394600,4235,4245,4245,4235,390
|
|
20250113,114700,4140739080,4245,4250,4250,4245,632
|
|
20250113,114600,4138055870,4250,4240,4250,4240,405
|
|
20250113,114500,4136338660,4245,4245,4255,4245,4672
|
|
20250113,114400,4116486305,4240,4230,4240,4230,2283
|
|
20250113,114300,4106820145,4220,4220,4230,4220,2096
|
|
20250113,114200,4097974060,4225,4225,4230,4225,1027
|
|
20250113,114100,4093634750,4225,4220,4225,4220,1601
|
|
20250113,114000,4086878490,4220,4220,4220,4220,881
|
|
20250113,113900,4083160670,4220,4225,4225,4220,1719
|
|
20250113,113800,4075899945,4230,4230,4230,4230,200
|
|
20250113,113700,4075053945,4230,4225,4230,4220,1261
|
|
20250113,113600,4069727220,4225,4225,4225,4215,4171
|
|
20250113,113500,4052123215,4215,4220,4220,4215,1015
|
|
20250113,113400,4047843065,4220,4220,4220,4220,2889
|
|
20250113,113300,4035651485,4220,4225,4225,4220,38
|
|
20250113,113200,4035491075,4225,4225,4225,4225,5
|
|
20250113,113100,4035469950,4220,4220,4220,4220,30
|
|
20250113,113000,4035343350,4215,4225,4225,4215,696
|
|
20250113,112900,4032408335,4215,4225,4225,4215,5208
|
|
20250113,112800,4010440330,4230,4230,4230,4230,10
|
|
20250113,112700,4010398030,4220,4225,4225,4220,4228
|
|
20250113,112600,3992554740,4225,4225,4225,4220,1249
|
|
20250113,112500,3987279880,4225,4225,4225,4220,511
|
|
20250113,112400,3985120940,4225,4225,4225,4220,4446
|
|
20250113,112300,3966340090,4225,4220,4225,4220,617
|
|
20250113,112200,3963735770,4220,4220,4220,4220,111
|
|
20250113,112100,3963267350,4220,4220,4220,4220,243
|
|
20250113,112000,3962241890,4220,4225,4225,4215,173
|
|
20250113,111900,3961511870,4215,4225,4225,4215,3727
|
|
20250113,111800,3945786865,4220,4220,4225,4220,1799
|
|
20250113,111700,3938194290,4220,4220,4220,4220,2
|
|
20250113,111600,3938185850,4225,4235,4235,4225,5990
|
|
20250113,111500,3912861595,4230,4235,4245,4230,527
|
|
20250113,111400,3910630465,4235,4230,4235,4230,514
|
|
20250113,111300,3908456175,4230,4235,4235,4230,1264
|
|
20250113,111200,3903108735,4235,4250,4250,4235,3676
|
|
20250113,111100,3887532150,4245,4250,4250,4245,436
|
|
20250113,111000,3885680965,4250,4250,4250,4245,1462
|
|
20250113,110900,3879474020,4245,4245,4245,4245,354
|
|
20250113,110800,3877971290,4245,4250,4250,4245,240
|
|
20250113,110700,3876952140,4250,4250,4250,4250,16
|
|
20250113,110600,3876884140,4250,4250,4250,4240,1139
|
|
20250113,110500,3872049230,4250,4250,4250,4250,169
|
|
20250113,110400,3871330980,4250,4250,4250,4250,323
|
|
20250113,110300,3869958230,4250,4245,4250,4245,544
|
|
20250113,110200,3867648395,4245,4245,4245,4245,167
|
|
20250113,110100,3866939480,4240,4240,4240,4240,1748
|
|
20250113,110000,3859527960,4240,4250,4250,4240,805
|
|
20250113,105900,3856109870,4255,4255,4255,4250,616
|
|
20250113,105800,3853488890,4255,4250,4255,4240,1676
|
|
20250113,105700,3846367790,4245,4240,4250,4240,140
|
|
20250113,105600,3845773500,4250,4235,4250,4235,2934
|
|
20250113,105500,3833320050,4230,4230,4230,4230,1103
|
|
20250113,105400,3828654360,4230,4235,4235,4230,281
|
|
20250113,105300,3827465625,4235,4235,4235,4235,1353
|
|
20250113,105200,3821735670,4240,4230,4240,4230,51
|
|
20250113,105100,3821519930,4230,4230,4230,4230,172
|
|
20250113,105000,3820792370,4230,4235,4245,4230,1832
|
|
20250113,104900,3813036515,4235,4240,4240,4235,588
|
|
20250113,104800,3810544895,4240,4240,4240,4240,0
|
|
20250113,104700,3810544895,4240,4230,4240,4230,2686
|
|
20250113,104600,3799178295,4230,4230,4230,4230,1398
|
|
20250113,104500,3793264755,4230,4235,4235,4230,5601
|
|
20250113,104400,3769565810,4235,4235,4235,4235,0
|
|
20250113,104300,3769565810,4235,4235,4235,4235,104
|
|
20250113,104200,3769125370,4235,4235,4235,4235,1212
|
|
20250113,104100,3763992550,4230,4230,4235,4230,212
|
|
20250113,104000,3763095525,4235,4235,4235,4235,2361
|
|
20250113,103900,3753096690,4235,4240,4240,4235,152
|
|
20250113,103800,3752452720,4240,4235,4240,4235,924
|
|
20250113,103700,3748537585,4240,4235,4240,4235,228
|
|
20250113,103600,3747571990,4230,4235,4240,4230,1496
|
|
20250113,103500,3741242500,4240,4240,4240,4235,391
|
|
20250113,103400,3739585820,4240,4240,4250,4240,7149
|
|
20250113,103300,3709267600,4240,4255,4255,4240,812
|
|
20250113,103200,3705823855,4240,4245,4250,4240,692
|
|
20250113,103100,3702885690,4250,4260,4260,4240,233
|
|
20250113,103000,3701897360,4260,4240,4260,4230,3837
|
|
20250113,102900,3685596340,4235,4235,4235,4235,515
|
|
20250113,102800,3683415315,4235,4240,4240,4235,694
|
|
20250113,102700,3680473695,4240,4250,4250,4240,835
|
|
20250113,102600,3676931245,4255,4250,4260,4245,5424
|
|
20250113,102500,3653872920,4245,4245,4245,4245,1709
|
|
20250113,102400,3646618215,4240,4235,4240,4235,942
|
|
20250113,102300,3642626635,4235,4240,4240,4235,3298
|
|
20250113,102200,3628659505,4240,4245,4245,4235,742
|
|
20250113,102100,3625514180,4230,4245,4250,4230,1470
|
|
20250113,102000,3619280740,4245,4245,4245,4245,2646
|
|
20250113,101900,3608048470,4240,4235,4240,4235,836
|
|
20250113,101800,3604506595,4240,4240,4240,4235,1046
|
|
20250113,101700,3600076695,4240,4245,4245,4235,1452
|
|
20250113,101600,3593914100,4245,4225,4245,4225,7327
|
|
20250113,101500,3562887255,4220,4220,4220,4215,2121
|
|
20250113,101400,3553939280,4220,4210,4220,4210,3303
|
|
20250113,101300,3540019205,4215,4210,4225,4210,4063
|
|
20250113,101200,3522877250,4210,4225,4225,4210,7030
|
|
20250113,101100,3493244430,4225,4225,4225,4220,1239
|
|
20250113,101000,3488009790,4225,4230,4230,4220,2651
|
|
20250113,100900,3476809780,4225,4215,4230,4215,3705
|
|
20250113,100800,3461158860,4210,4210,4210,4210,328
|
|
20250113,100700,3459777980,4210,4210,4220,4205,3500
|
|
20250113,100600,3445052880,4210,4215,4215,4210,2242
|
|
20250113,100500,3435609950,4210,4215,4215,4210,5796
|
|
20250113,100400,3411194195,4215,4220,4225,4210,3075
|
|
20250113,100300,3398226880,4225,4235,4235,4215,7310
|
|
20250113,100200,3367353430,4235,4230,4235,4230,1959
|
|
20250113,100100,3359065750,4230,4230,4235,4230,8665
|
|
20250113,100000,3322391525,4230,4235,4245,4230,3284
|
|
20250113,095900,3308480425,4240,4250,4250,4235,5697
|
|
20250113,095800,3284301930,4250,4260,4260,4245,8109
|
|
20250113,095700,3249831990,4255,4265,4265,4255,7144
|
|
20250113,095600,3219402825,4265,4275,4275,4265,1170
|
|
20250113,095500,3214406840,4275,4265,4275,4265,846
|
|
20250113,095400,3210793840,4270,4270,4275,4270,1825
|
|
20250113,095300,3203001085,4260,4260,4260,4255,7402
|
|
20250113,095200,3171468820,4265,4270,4270,4260,2756
|
|
20250113,095100,3159722655,4270,4275,4275,4265,14508
|
|
20250113,095000,3097829245,4270,4265,4270,4260,1907
|
|
20250113,094900,3089699545,4260,4270,4270,4260,6993
|
|
20250113,094800,3059886825,4270,4280,4280,4265,1319
|
|
20250113,094700,3054253830,4280,4265,4280,4265,2214
|
|
20250113,094600,3044805150,4265,4280,4280,4265,2522
|
|
20250113,094500,3034029760,4280,4280,4295,4280,1132
|
|
20250113,094400,3029183175,4290,4270,4290,4265,735
|
|
20250113,094300,3026038245,4265,4265,4270,4265,2234
|
|
20250113,094200,3016508605,4265,4290,4295,4265,5389
|
|
20250113,094100,2993438555,4290,4280,4290,4280,1596
|
|
20250113,094000,2986598620,4290,4290,4290,4280,653
|
|
20250113,093900,2983800390,4285,4270,4285,4265,2540
|
|
20250113,093800,2972948495,4270,4265,4270,4260,4033
|
|
20250113,093700,2955755030,4265,4260,4265,4260,3266
|
|
20250113,093600,2941834455,4250,4255,4260,4245,10977
|
|
20250113,093500,2895140405,4260,4280,4280,4245,20778
|
|
20250113,093400,2806639545,4280,4270,4280,4260,3399
|
|
20250113,093300,2792121285,4265,4310,4315,4265,9875
|
|
20250113,093200,2749889585,4310,4295,4310,4285,27154
|
|
20250113,093100,2633344690,4295,4300,4315,4295,6275
|
|
20250113,093000,2606333685,4310,4310,4310,4305,8901
|
|
20250113,092900,2568005820,4305,4305,4310,4300,2200
|
|
20250113,092800,2558532795,4300,4305,4305,4300,3151
|
|
20250113,092700,2544975375,4305,4275,4310,4275,2504
|
|
20250113,092600,2534219020,4270,4285,4285,4260,12156
|
|
20250113,092500,2482270335,4285,4310,4320,4285,5280
|
|
20250113,092400,2459559670,4310,4350,4350,4260,21159
|
|
20250113,092300,2368119170,4350,4340,4355,4315,33182
|
|
20250113,092200,2224196485,4345,4325,4355,4300,32205
|
|
20250113,092100,2084561925,4310,4240,4330,4240,27578
|
|
20250113,092000,1966522555,4235,4255,4255,4220,4903
|
|
20250113,091900,1945744880,4255,4280,4280,4250,26846
|
|
20250113,091800,1831122510,4275,4250,4280,4235,31523
|
|
20250113,091700,1697027130,4250,4190,4255,4190,15208
|
|
20250113,091600,1632631790,4195,4180,4205,4180,4253
|
|
20250113,091500,1614821650,4180,4175,4185,4165,7743
|
|
20250113,091400,1582515910,4175,4165,4175,4160,6376
|
|
20250113,091300,1555945345,4170,4200,4200,4160,58993
|
|
20250113,091200,1309181370,4200,4215,4220,4200,7616
|
|
20250113,091100,1277146590,4215,4245,4245,4205,12528
|
|
20250113,091000,1224289415,4245,4205,4245,4205,11203
|
|
20250113,090900,1177109300,4220,4195,4230,4180,11097
|
|
20250113,090800,1130485550,4195,4200,4200,4180,23753
|
|
20250113,090700,1030980255,4190,4195,4200,4180,20664
|
|
20250113,090600,944469815,4195,4205,4215,4190,6783
|
|
20250113,090500,915970230,4215,4230,4230,4185,18212
|
|
20250113,090400,839384825,4200,4200,4230,4180,21048
|
|
20250113,090300,751142540,4190,4210,4210,4190,40377
|
|
20250113,090200,581591125,4210,4205,4240,4200,33316
|
|
20250113,090100,441322915,4205,4210,4240,4190,47598
|
|
20250113,090000,240670455,4210,4260,4300,4205,50724
|