542 lines
28 KiB
CSV
542 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185900,16255250052,2230,2230,2230,2230,61706
|
|
20250102,185800,16255250052,2230,2230,2230,2230,0
|
|
20250102,185700,16255250052,2230,2230,2230,2230,0
|
|
20250102,185600,16255250052,2230,2230,2230,2230,0
|
|
20250102,185500,16255250052,2230,2230,2230,2230,0
|
|
20250102,185400,16255250052,2230,2230,2230,2230,0
|
|
20250102,185300,16255250052,2230,2230,2230,2230,0
|
|
20250102,185200,16255250052,2230,2230,2230,2230,0
|
|
20250102,185100,16255250052,2230,2230,2230,2230,0
|
|
20250102,185000,16255250052,2230,2230,2230,2230,0
|
|
20250102,184900,16255250052,2230,2230,2230,2230,0
|
|
20250102,184800,16255250052,2230,2230,2230,2230,0
|
|
20250102,184700,16255250052,2230,2230,2230,2230,0
|
|
20250102,184600,16255250052,2230,2230,2230,2230,0
|
|
20250102,184500,16255250052,2230,2230,2230,2230,0
|
|
20250102,184400,16255250052,2230,2230,2230,2230,0
|
|
20250102,184300,16255250052,2230,2230,2230,2230,0
|
|
20250102,184200,16255250052,2230,2230,2230,2230,0
|
|
20250102,184100,16255250052,2230,2230,2230,2230,0
|
|
20250102,184000,16255250052,2230,2230,2230,2230,0
|
|
20250102,183900,16255250052,2230,2230,2230,2230,0
|
|
20250102,183800,16255250052,2230,2230,2230,2230,0
|
|
20250102,183700,16255250052,2230,2230,2230,2230,0
|
|
20250102,183600,16255250052,2230,2230,2230,2230,0
|
|
20250102,183500,16255250052,2230,2230,2230,2230,0
|
|
20250102,183400,16255250052,2230,2230,2230,2230,0
|
|
20250102,183300,16255250052,2230,2230,2230,2230,0
|
|
20250102,183200,16255250052,2230,2230,2230,2230,0
|
|
20250102,183100,16255250052,2230,2230,2230,2230,0
|
|
20250102,183000,16255250052,2230,2230,2230,2230,0
|
|
20250102,182900,16255250052,2230,2230,2230,2230,61706
|
|
20250102,182800,16255250052,2230,2230,2230,2230,0
|
|
20250102,182700,16255250052,2230,2230,2230,2230,0
|
|
20250102,182600,16255250052,2230,2230,2230,2230,0
|
|
20250102,182500,16255250052,2230,2230,2230,2230,0
|
|
20250102,182400,16255250052,2230,2230,2230,2230,0
|
|
20250102,182300,16255250052,2230,2230,2230,2230,0
|
|
20250102,182200,16255250052,2230,2230,2230,2230,0
|
|
20250102,182100,16255250052,2230,2230,2230,2230,0
|
|
20250102,182000,16255250052,2230,2230,2230,2230,0
|
|
20250102,181900,16255250052,2230,2230,2230,2230,0
|
|
20250102,181800,16255250052,2230,2230,2230,2230,0
|
|
20250102,181700,16255250052,2230,2230,2230,2230,0
|
|
20250102,181600,16255250052,2230,2230,2230,2230,0
|
|
20250102,181500,16255250052,2230,2230,2230,2230,0
|
|
20250102,181400,16255250052,2230,2230,2230,2230,0
|
|
20250102,181300,16255250052,2230,2230,2230,2230,0
|
|
20250102,181200,16255250052,2230,2230,2230,2230,0
|
|
20250102,181100,16255250052,2230,2230,2230,2230,0
|
|
20250102,181000,16255250052,2230,2230,2230,2230,0
|
|
20250102,180900,16255250052,2230,2230,2230,2230,0
|
|
20250102,180800,16255250052,2230,2230,2230,2230,0
|
|
20250102,180700,16255250052,2230,2230,2230,2230,0
|
|
20250102,180600,16255250052,2230,2230,2230,2230,0
|
|
20250102,180500,16255250052,2230,2230,2230,2230,0
|
|
20250102,180400,16255250052,2230,2230,2230,2230,0
|
|
20250102,180300,16255250052,2230,2230,2230,2230,0
|
|
20250102,180200,16255250052,2230,2230,2230,2230,0
|
|
20250102,180100,16255250052,2230,2230,2230,2230,0
|
|
20250102,180000,16255250052,2230,2230,2230,2230,0
|
|
20250102,175900,16255250052,2230,2230,2230,2230,61706
|
|
20250102,175800,16255250052,2230,2230,2230,2230,0
|
|
20250102,175700,16255250052,2230,2230,2230,2230,0
|
|
20250102,175600,16255250052,2230,2230,2230,2230,0
|
|
20250102,175500,16255250052,2230,2230,2230,2230,0
|
|
20250102,175400,16255250052,2230,2230,2230,2230,0
|
|
20250102,175300,16255250052,2230,2230,2230,2230,0
|
|
20250102,175200,16255250052,2230,2230,2230,2230,0
|
|
20250102,175100,16255250052,2230,2230,2230,2230,0
|
|
20250102,175000,16255250052,2230,2230,2230,2230,0
|
|
20250102,174900,16255250052,2230,2230,2230,2230,0
|
|
20250102,174800,16255250052,2230,2230,2230,2230,0
|
|
20250102,174700,16255250052,2230,2230,2230,2230,0
|
|
20250102,174600,16255250052,2230,2230,2230,2230,0
|
|
20250102,174500,16255250052,2230,2230,2230,2230,0
|
|
20250102,174400,16255250052,2230,2230,2230,2230,0
|
|
20250102,174300,16255250052,2230,2230,2230,2230,0
|
|
20250102,174200,16255250052,2230,2230,2230,2230,0
|
|
20250102,174100,16255250052,2230,2230,2230,2230,0
|
|
20250102,174000,16255250052,2230,2230,2230,2230,0
|
|
20250102,173900,16255250052,2230,2230,2230,2230,0
|
|
20250102,173800,16255250052,2230,2230,2230,2230,0
|
|
20250102,173700,16255250052,2230,2230,2230,2230,0
|
|
20250102,173600,16255250052,2230,2230,2230,2230,0
|
|
20250102,173500,16255250052,2230,2230,2230,2230,0
|
|
20250102,173400,16255250052,2230,2230,2230,2230,0
|
|
20250102,173300,16255250052,2230,2230,2230,2230,0
|
|
20250102,173200,16255250052,2230,2230,2230,2230,0
|
|
20250102,173100,16255250052,2230,2230,2230,2230,0
|
|
20250102,173000,16255250052,2230,2230,2230,2230,0
|
|
20250102,172900,16255250052,2230,2230,2230,2230,61706
|
|
20250102,172800,16255250052,2230,2230,2230,2230,0
|
|
20250102,172700,16255250052,2230,2230,2230,2230,0
|
|
20250102,172600,16255250052,2230,2230,2230,2230,0
|
|
20250102,172500,16255250052,2230,2230,2230,2230,0
|
|
20250102,172400,16255250052,2230,2230,2230,2230,0
|
|
20250102,172300,16255250052,2230,2230,2230,2230,0
|
|
20250102,172200,16255250052,2230,2230,2230,2230,0
|
|
20250102,172100,16255250052,2230,2230,2230,2230,0
|
|
20250102,172000,16255250052,2230,2230,2230,2230,0
|
|
20250102,171900,16255250052,2230,2230,2230,2230,0
|
|
20250102,171800,16255250052,2230,2230,2230,2230,0
|
|
20250102,171700,16255250052,2230,2230,2230,2230,0
|
|
20250102,171600,16255250052,2230,2230,2230,2230,0
|
|
20250102,171500,16255250052,2230,2230,2230,2230,0
|
|
20250102,171400,16255250052,2230,2230,2230,2230,0
|
|
20250102,171300,16255250052,2230,2230,2230,2230,0
|
|
20250102,171200,16255250052,2230,2230,2230,2230,0
|
|
20250102,171100,16255250052,2230,2230,2230,2230,0
|
|
20250102,171000,16255250052,2230,2230,2230,2230,0
|
|
20250102,170900,16255250052,2230,2230,2230,2230,0
|
|
20250102,170800,16255250052,2230,2230,2230,2230,0
|
|
20250102,170700,16255250052,2230,2230,2230,2230,0
|
|
20250102,170600,16255250052,2230,2230,2230,2230,0
|
|
20250102,170500,16255250052,2230,2230,2230,2230,0
|
|
20250102,170400,16255250052,2230,2230,2230,2230,0
|
|
20250102,170300,16255250052,2230,2230,2230,2230,0
|
|
20250102,170200,16255250052,2230,2230,2230,2230,0
|
|
20250102,170100,16255250052,2230,2230,2230,2230,0
|
|
20250102,170000,16255250052,2230,2230,2230,2230,0
|
|
20250102,165900,16255250052,2230,2230,2230,2230,61706
|
|
20250102,165800,16255250052,2230,2230,2230,2230,0
|
|
20250102,165700,16255250052,2230,2230,2230,2230,0
|
|
20250102,165600,16255250052,2230,2230,2230,2230,0
|
|
20250102,165500,16255250052,2230,2230,2230,2230,0
|
|
20250102,165400,16255250052,2230,2230,2230,2230,0
|
|
20250102,165300,16255250052,2230,2230,2230,2230,0
|
|
20250102,165200,16255250052,2230,2230,2230,2230,0
|
|
20250102,165100,16255250052,2230,2230,2230,2230,0
|
|
20250102,165000,16255250052,2230,2230,2230,2230,0
|
|
20250102,164900,16255250052,2230,2230,2230,2230,0
|
|
20250102,164800,16255250052,2230,2230,2230,2230,0
|
|
20250102,164700,16255250052,2230,2230,2230,2230,0
|
|
20250102,164600,16255250052,2230,2230,2230,2230,0
|
|
20250102,164500,16255250052,2230,2230,2230,2230,0
|
|
20250102,164400,16255250052,2230,2230,2230,2230,0
|
|
20250102,164300,16255250052,2230,2230,2230,2230,0
|
|
20250102,164200,16255250052,2230,2230,2230,2230,0
|
|
20250102,164100,16255250052,2230,2230,2230,2230,0
|
|
20250102,164000,16255250052,2230,2230,2230,2230,0
|
|
20250102,163900,16255250052,2230,2230,2230,2230,0
|
|
20250102,163800,16255250052,2230,2230,2230,2230,0
|
|
20250102,163700,16255250052,2230,2230,2230,2230,0
|
|
20250102,163600,16255250052,2230,2230,2230,2230,0
|
|
20250102,163500,16255250052,2230,2230,2230,2230,0
|
|
20250102,163400,16255250052,2230,2230,2230,2230,0
|
|
20250102,163300,16255250052,2230,2230,2230,2230,0
|
|
20250102,163200,16255250052,2230,2230,2230,2230,0
|
|
20250102,163100,16255250052,2230,2230,2230,2230,0
|
|
20250102,163000,16255250052,2230,2230,2230,2230,0
|
|
20250102,162900,16255250052,2230,2230,2230,2230,61706
|
|
20250102,162800,16255250052,2230,2230,2230,2230,0
|
|
20250102,162700,16255250052,2230,2230,2230,2230,0
|
|
20250102,162600,16255250052,2230,2230,2230,2230,0
|
|
20250102,162500,16255250052,2230,2230,2230,2230,0
|
|
20250102,162400,16255250052,2230,2230,2230,2230,0
|
|
20250102,162300,16255250052,2230,2230,2230,2230,0
|
|
20250102,162200,16255250052,2230,2230,2230,2230,0
|
|
20250102,162100,16255250052,2230,2230,2230,2230,0
|
|
20250102,162000,16255250052,2230,2230,2230,2230,0
|
|
20250102,161900,16255250052,2230,2230,2230,2230,0
|
|
20250102,161800,16255250052,2230,2230,2230,2230,0
|
|
20250102,161700,16255250052,2230,2230,2230,2230,0
|
|
20250102,161600,16255250052,2230,2230,2230,2230,0
|
|
20250102,161500,16255250052,2230,2230,2230,2230,0
|
|
20250102,161400,16255250052,2230,2230,2230,2230,0
|
|
20250102,161300,16255250052,2230,2230,2230,2230,0
|
|
20250102,161200,16255250052,2230,2230,2230,2230,0
|
|
20250102,161100,16255250052,2230,2230,2230,2230,0
|
|
20250102,161000,16255250052,2230,2230,2230,2230,0
|
|
20250102,160900,16255250052,2230,2230,2230,2230,0
|
|
20250102,160800,16255250052,2230,2230,2230,2230,0
|
|
20250102,160700,16255250052,2230,2230,2230,2230,0
|
|
20250102,160600,16255250052,2230,2230,2230,2230,0
|
|
20250102,160500,16255250052,2230,2230,2230,2230,0
|
|
20250102,160400,16255250052,2230,2230,2230,2230,0
|
|
20250102,160300,16255250052,2230,2230,2230,2230,0
|
|
20250102,160200,16255250052,2230,2230,2230,2230,0
|
|
20250102,160100,16255250052,2230,2230,2230,2230,0
|
|
20250102,160000,16255250052,2230,2230,2230,2230,0
|
|
20250102,155900,16255250052,2230,2230,2230,2230,61706
|
|
20250102,155800,16255250052,2230,2230,2230,2230,0
|
|
20250102,155700,16255250052,2230,2230,2230,2230,0
|
|
20250102,155600,16255250052,2230,2230,2230,2230,0
|
|
20250102,155500,16255250052,2230,2230,2230,2230,0
|
|
20250102,155400,16255250052,2230,2230,2230,2230,0
|
|
20250102,155300,16255250052,2230,2230,2230,2230,0
|
|
20250102,155200,16255250052,2230,2230,2230,2230,0
|
|
20250102,155100,16255250052,2230,2230,2230,2230,0
|
|
20250102,155000,16255250052,2230,2230,2230,2230,0
|
|
20250102,154900,16255250052,2230,2230,2230,2230,0
|
|
20250102,154800,16255250052,2230,2230,2230,2230,0
|
|
20250102,154700,16255250052,2230,2230,2230,2230,0
|
|
20250102,154600,16255250052,2230,2230,2230,2230,0
|
|
20250102,154500,16255250052,2230,2230,2230,2230,0
|
|
20250102,154400,16255250052,2230,2230,2230,2230,0
|
|
20250102,154300,16255250052,2230,2230,2230,2230,0
|
|
20250102,154200,16255250052,2230,2230,2230,2230,0
|
|
20250102,154100,16255250052,2230,2230,2230,2230,0
|
|
20250102,154000,16255250052,2230,2230,2230,2230,0
|
|
20250102,153900,16255250052,2230,2230,2230,2230,0
|
|
20250102,153800,16255250052,2230,2230,2230,2230,0
|
|
20250102,153700,16255250052,2230,2230,2230,2230,0
|
|
20250102,153600,16255250052,2230,2230,2230,2230,0
|
|
20250102,153500,16255250052,2230,2230,2230,2230,0
|
|
20250102,153400,16255250052,2230,2230,2230,2230,0
|
|
20250102,153300,16255250052,2230,2230,2230,2230,0
|
|
20250102,153200,16255250052,2230,2230,2230,2230,0
|
|
20250102,153100,16255250052,2230,2230,2230,2230,0
|
|
20250102,153000,16255250052,2230,2230,2230,2230,61706
|
|
20250102,152900,16117645672,2205,2205,2205,2205,0
|
|
20250102,152800,16117645672,2205,2205,2205,2205,0
|
|
20250102,152700,16117645672,2205,2205,2205,2205,0
|
|
20250102,152600,16117645672,2205,2205,2205,2205,0
|
|
20250102,152500,16117645672,2205,2205,2205,2205,0
|
|
20250102,152400,16117645672,2205,2205,2205,2205,0
|
|
20250102,152300,16117645672,2205,2205,2205,2205,0
|
|
20250102,152200,16117645672,2205,2205,2205,2205,0
|
|
20250102,152100,16117645672,2205,2205,2205,2205,0
|
|
20250102,152000,16117645672,2205,2205,2205,2205,0
|
|
20250102,151900,16117645672,2205,2215,2220,2205,40119
|
|
20250102,151800,16028882442,2215,2225,2240,2215,20725
|
|
20250102,151700,15982831972,2225,2220,2240,2220,32660
|
|
20250102,151600,15910161652,2220,2250,2250,2215,50188
|
|
20250102,151500,15798437487,2250,2235,2250,2225,18567
|
|
20250102,151400,15756916392,2235,2230,2245,2225,27990
|
|
20250102,151300,15694481062,2230,2245,2255,2230,26169
|
|
20250102,151200,15635790557,2240,2260,2260,2235,38921
|
|
20250102,151100,15548428742,2260,2265,2275,2245,32772
|
|
20250102,151000,15474287432,2265,2295,2300,2245,63546
|
|
20250102,150900,15329975022,2295,2295,2315,2290,27230
|
|
20250102,150800,15267508347,2295,2325,2335,2285,57125
|
|
20250102,150700,15135763682,2325,2325,2340,2320,9106
|
|
20250102,150600,15114542447,2345,2325,2350,2315,17519
|
|
20250102,150500,15073765597,2325,2340,2340,2325,20776
|
|
20250102,150400,15025295072,2335,2335,2350,2330,25720
|
|
20250102,150300,14965054277,2335,2310,2335,2310,17168
|
|
20250102,150200,14925201992,2315,2310,2340,2310,30197
|
|
20250102,150100,14855170607,2310,2360,2360,2300,114906
|
|
20250102,150000,14586809462,2360,2355,2360,2340,53192
|
|
20250102,145900,14461672227,2355,2355,2355,2355,0
|
|
20250102,145800,14461672227,2355,2355,2355,2355,0
|
|
20250102,145700,14461672227,2355,2330,2355,2325,89744
|
|
20250102,145600,14251183577,2330,2315,2330,2315,11745
|
|
20250102,145500,14223908727,2320,2305,2325,2305,32345
|
|
20250102,145400,14148978322,2315,2320,2320,2300,41976
|
|
20250102,145300,14051935227,2320,2290,2330,2285,76576
|
|
20250102,145200,13875452867,2290,2290,2295,2285,14742
|
|
20250102,145100,13841716822,2290,2285,2295,2280,25998
|
|
20250102,145000,13782172617,2285,2290,2290,2275,26631
|
|
20250102,144900,13721405577,2295,2295,2295,2285,25303
|
|
20250102,144800,13663420567,2295,2300,2300,2285,18252
|
|
20250102,144700,13621556942,2295,2275,2300,2275,35792
|
|
20250102,144600,13539554297,2270,2275,2275,2260,12989
|
|
20250102,144500,13510115522,2280,2280,2290,2270,38461
|
|
20250102,144400,13422430137,2290,2270,2295,2270,58124
|
|
20250102,144300,13289463602,2275,2270,2280,2260,21969
|
|
20250102,144200,13239554192,2270,2270,2275,2265,6334
|
|
20250102,144100,13225178327,2275,2270,2275,2265,18943
|
|
20250102,144000,13182132827,2275,2260,2275,2255,27916
|
|
20250102,143900,13118895222,2260,2250,2260,2245,7972
|
|
20250102,143800,13100915852,2245,2255,2255,2240,10500
|
|
20250102,143700,13077318827,2255,2250,2255,2240,18697
|
|
20250102,143600,13035316572,2250,2255,2260,2250,15784
|
|
20250102,143500,12999762787,2255,2250,2260,2250,8151
|
|
20250102,143400,12981365972,2255,2265,2265,2250,15183
|
|
20250102,143300,12947122742,2260,2250,2270,2250,23300
|
|
20250102,143200,12894588092,2250,2260,2260,2240,16743
|
|
20250102,143100,12856956287,2250,2285,2285,2250,21798
|
|
20250102,143000,12807541542,2285,2260,2285,2245,78683
|
|
20250102,142900,12628460152,2260,2240,2260,2235,37626
|
|
20250102,142800,12543973727,2235,2215,2240,2215,48931
|
|
20250102,142700,12435017552,2215,2215,2220,2210,8322
|
|
20250102,142600,12416559512,2215,2220,2220,2210,13263
|
|
20250102,142500,12387189897,2220,2200,2220,2200,16047
|
|
20250102,142400,12351664552,2200,2210,2215,2200,17049
|
|
20250102,142300,12314057607,2210,2215,2215,2200,6541
|
|
20250102,142200,12299603772,2210,2200,2220,2195,23987
|
|
20250102,142100,12246587747,2205,2185,2205,2175,21223
|
|
20250102,142000,12200027732,2185,2165,2185,2165,24236
|
|
20250102,141900,12147300097,2165,2160,2165,2160,2207
|
|
20250102,141800,12142525532,2160,2155,2160,2150,5649
|
|
20250102,141700,12130325932,2150,2145,2150,2145,3920
|
|
20250102,141600,12121899132,2145,2140,2145,2140,2685
|
|
20250102,141500,12116142192,2140,2145,2150,2140,1575
|
|
20250102,141400,12112767642,2145,2145,2150,2145,3302
|
|
20250102,141300,12105684812,2145,2150,2150,2135,16406
|
|
20250102,141200,12070594622,2150,2150,2150,2140,9530
|
|
20250102,141100,12050166352,2155,2150,2155,2140,10910
|
|
20250102,141000,12026747052,2150,2160,2160,2150,10829
|
|
20250102,140900,12003380087,2160,2160,2165,2160,1170
|
|
20250102,140800,12000847552,2165,2170,2170,2160,6748
|
|
20250102,140700,11986232262,2170,2165,2170,2165,1558
|
|
20250102,140600,11982857512,2165,2170,2170,2160,1394
|
|
20250102,140500,11979835742,2170,2170,2175,2170,8187
|
|
20250102,140400,11962067712,2170,2170,2170,2170,353
|
|
20250102,140300,11961301702,2170,2175,2175,2170,8293
|
|
20250102,140200,11943269197,2175,2170,2175,2170,20
|
|
20250102,140100,11943225772,2170,2175,2175,2170,979
|
|
20250102,140000,11941099532,2175,2165,2175,2165,593
|
|
20250102,135900,11939814172,2165,2160,2165,2160,2969
|
|
20250102,135800,11933388657,2160,2170,2170,2160,8471
|
|
20250102,135700,11915050007,2170,2170,2170,2165,1820
|
|
20250102,135600,11911105837,2170,2180,2180,2165,14776
|
|
20250102,135500,11878997122,2180,2175,2180,2175,865
|
|
20250102,135400,11877113112,2175,2180,2180,2175,7093
|
|
20250102,135300,11861662002,2180,2180,2190,2175,1639
|
|
20250102,135200,11858093417,2175,2180,2180,2175,5487
|
|
20250102,135100,11846135897,2175,2175,2175,2175,3080
|
|
20250102,135000,11839436897,2180,2180,2180,2180,102
|
|
20250102,134900,11839214537,2180,2175,2180,2170,6777
|
|
20250102,134800,11824474612,2175,2185,2185,2175,2969
|
|
20250102,134700,11818008447,2185,2185,2185,2185,2190
|
|
20250102,134600,11813223297,2180,2185,2185,2180,2647
|
|
20250102,134500,11807451102,2185,2180,2185,2180,1402
|
|
20250102,134400,11804388162,2190,2185,2190,2180,1155
|
|
20250102,134300,11801863372,2190,2185,2190,2180,8879
|
|
20250102,134200,11782455707,2180,2185,2190,2180,3252
|
|
20250102,134100,11775348882,2185,2190,2195,2185,1831
|
|
20250102,134000,11771338962,2190,2190,2195,2190,5135
|
|
20250102,133900,11760092727,2190,2190,2190,2185,3335
|
|
20250102,133800,11752789727,2190,2200,2200,2190,2464
|
|
20250102,133700,11747392617,2190,2200,2200,2190,7751
|
|
20250102,133600,11730346952,2200,2185,2200,2185,13259
|
|
20250102,133500,11701278762,2180,2185,2185,2180,872
|
|
20250102,133400,11699376117,2180,2175,2180,2175,1638
|
|
20250102,133300,11695806282,2175,2170,2175,2170,1062
|
|
20250102,133200,11693497232,2170,2175,2175,2165,1900
|
|
20250102,133100,11689375257,2175,2165,2175,2165,6237
|
|
20250102,133000,11675871102,2165,2175,2175,2165,6916
|
|
20250102,132900,11660882787,2175,2170,2180,2170,3457
|
|
20250102,132800,11653380072,2170,2160,2175,2155,7329
|
|
20250102,132700,11637493662,2160,2160,2160,2160,3223
|
|
20250102,132600,11630531982,2160,2165,2165,2160,2747
|
|
20250102,132500,11624589102,2160,2150,2165,2150,3599
|
|
20250102,132400,11616821407,2150,2165,2165,2145,19075
|
|
20250102,132300,11575830917,2160,2165,2165,2160,7767
|
|
20250102,132200,11559039747,2165,2175,2175,2165,8398
|
|
20250102,132100,11540815902,2175,2170,2175,2170,3933
|
|
20250102,132000,11532266627,2175,2180,2185,2175,7424
|
|
20250102,131900,11516082662,2180,2175,2185,2170,11117
|
|
20250102,131800,11491884892,2170,2165,2170,2165,6703
|
|
20250102,131700,11477348492,2165,2165,2170,2165,2357
|
|
20250102,131600,11472236547,2165,2175,2175,2165,4869
|
|
20250102,131500,11461669257,2175,2175,2175,2170,1293
|
|
20250102,131400,11458863207,2175,2170,2175,2165,1652
|
|
20250102,131300,11455279452,2160,2175,2175,2160,8330
|
|
20250102,131200,11437217527,2170,2175,2175,2165,4217
|
|
20250102,131100,11428058277,2160,2160,2170,2155,3960
|
|
20250102,131000,11419494997,2160,2150,2165,2150,6120
|
|
20250102,130900,11406312427,2150,2150,2155,2145,11401
|
|
20250102,130800,11381797172,2150,2160,2160,2150,12235
|
|
20250102,130700,11355449802,2160,2165,2170,2160,15919
|
|
20250102,130600,11321041072,2165,2160,2170,2160,7904
|
|
20250102,130500,11303965767,2160,2160,2160,2155,5298
|
|
20250102,130400,11292524527,2160,2155,2165,2155,9927
|
|
20250102,130300,11271090812,2155,2170,2170,2155,27087
|
|
20250102,130200,11212498067,2170,2185,2190,2165,18999
|
|
20250102,130100,11171190222,2185,2180,2185,2175,12966
|
|
20250102,130000,11142889377,2180,2185,2190,2180,11181
|
|
20250102,125900,11118470107,2180,2195,2200,2180,12061
|
|
20250102,125800,11092080782,2190,2185,2200,2185,12114
|
|
20250102,125700,11065556402,2185,2200,2200,2180,11548
|
|
20250102,125600,11040223992,2200,2175,2200,2175,13940
|
|
20250102,125500,11009827242,2175,2175,2180,2170,11040
|
|
20250102,125400,10985810402,2175,2190,2190,2165,43655
|
|
20250102,125300,10890498642,2190,2220,2220,2190,42851
|
|
20250102,125200,10796144152,2220,2225,2230,2215,17925
|
|
20250102,125100,10756324202,2220,2220,2220,2210,13547
|
|
20250102,125000,10726268382,2220,2215,2220,2205,17953
|
|
20250102,124900,10686556217,2215,2240,2250,2210,53865
|
|
20250102,124800,10566355907,2250,2240,2260,2240,73426
|
|
20250102,124700,10401096372,2240,2230,2245,2230,19761
|
|
20250102,124600,10356847852,2225,2225,2240,2225,20394
|
|
20250102,124500,10311391502,2225,2240,2245,2225,31473
|
|
20250102,124400,10241133802,2240,2235,2245,2230,52020
|
|
20250102,124300,10124636792,2235,2235,2240,2225,50985
|
|
20250102,124200,10010811062,2235,2215,2235,2210,55165
|
|
20250102,124100,9888329027,2215,2205,2215,2200,37637
|
|
20250102,124000,9805182047,2200,2195,2205,2195,10489
|
|
20250102,123900,9782106342,2200,2200,2200,2195,18818
|
|
20250102,123800,9740762842,2200,2200,2200,2195,4493
|
|
20250102,123700,9730880487,2200,2205,2210,2195,35016
|
|
20250102,123600,9653663292,2205,2190,2205,2185,82176
|
|
20250102,123500,9473383247,2190,2195,2195,2175,41234
|
|
20250102,123400,9383538732,2195,2195,2200,2185,14876
|
|
20250102,123300,9350921192,2195,2180,2195,2180,6549
|
|
20250102,123200,9336613117,2180,2190,2195,2175,17643
|
|
20250102,123100,9298139722,2190,2200,2200,2180,22839
|
|
20250102,123000,9248053577,2200,2190,2200,2185,39249
|
|
20250102,122900,9161920647,2190,2170,2200,2170,46876
|
|
20250102,122800,9059564022,2175,2165,2175,2165,16267
|
|
20250102,122700,9024285442,2165,2170,2170,2160,19783
|
|
20250102,122600,8981415697,2175,2170,2175,2160,28012
|
|
20250102,122500,8920680637,2175,2165,2175,2160,23428
|
|
20250102,122400,8869932982,2165,2170,2175,2160,4541
|
|
20250102,122300,8860095447,2170,2180,2180,2170,7693
|
|
20250102,122200,8843357047,2180,2180,2180,2170,11698
|
|
20250102,122100,8817884242,2175,2175,2175,2170,7398
|
|
20250102,122000,8801798372,2175,2170,2175,2170,1403
|
|
20250102,121900,8798749832,2170,2170,2170,2165,3565
|
|
20250102,121800,8791015067,2170,2165,2170,2160,5180
|
|
20250102,121700,8779803422,2165,2170,2175,2165,5528
|
|
20250102,121600,8767808762,2175,2170,2175,2170,6775
|
|
20250102,121500,8753094667,2170,2170,2170,2170,1509
|
|
20250102,121400,8749820137,2170,2170,2170,2165,5173
|
|
20250102,121300,8738613792,2175,2170,2175,2170,3774
|
|
20250102,121200,8730420362,2175,2180,2180,2175,2662
|
|
20250102,121100,8724630432,2175,2170,2180,2165,6142
|
|
20250102,121000,8711308217,2170,2165,2170,2165,4503
|
|
20250102,120900,8701538972,2165,2175,2175,2165,4915
|
|
20250102,120800,8690887232,2175,2185,2185,2170,12060
|
|
20250102,120700,8664643892,2190,2185,2190,2175,5926
|
|
20250102,120600,8651746807,2185,2195,2195,2170,14085
|
|
20250102,120500,8620953002,2190,2195,2200,2180,26782
|
|
20250102,120400,8562066337,2200,2185,2200,2170,41456
|
|
20250102,120300,8471495487,2185,2175,2185,2170,9669
|
|
20250102,120200,8450399422,2175,2180,2180,2165,7412
|
|
20250102,120100,8434304577,2180,2170,2185,2165,17391
|
|
20250102,120000,8396398067,2170,2180,2190,2160,26059
|
|
20250102,115900,8339671837,2190,2175,2195,2175,31066
|
|
20250102,115800,8271735787,2175,2170,2175,2170,7500
|
|
20250102,115700,8255442297,2170,2175,2175,2165,7353
|
|
20250102,115600,8239500557,2175,2165,2175,2165,4815
|
|
20250102,115500,8229042447,2165,2165,2170,2165,3825
|
|
20250102,115400,8220756877,2165,2160,2170,2160,4624
|
|
20250102,115300,8210748362,2160,2160,2160,2155,3678
|
|
20250102,115200,8202819262,2155,2155,2160,2155,5595
|
|
20250102,115100,8190746852,2155,2150,2155,2145,6473
|
|
20250102,115000,8176832002,2150,2145,2150,2140,33118
|
|
20250102,114900,8105921412,2150,2150,2150,2145,1895
|
|
20250102,114800,8101852162,2150,2145,2150,2140,2974
|
|
20250102,114700,8095478617,2145,2140,2145,2135,2320
|
|
20250102,114600,8090508872,2140,2135,2140,2130,4961
|
|
20250102,114500,8079915997,2135,2140,2145,2135,15529
|
|
20250102,114400,8046745402,2150,2150,2160,2135,22324
|
|
20250102,114300,7998928947,2150,2175,2175,2145,34137
|
|
20250102,114200,7925155487,2175,2180,2180,2170,7408
|
|
20250102,114100,7909039602,2180,2175,2180,2170,12521
|
|
20250102,114000,7881765352,2180,2170,2185,2160,15512
|
|
20250102,113900,7848108587,2170,2170,2175,2165,17156
|
|
20250102,113800,7810872757,2170,2170,2185,2170,12100
|
|
20250102,113700,7784499407,2175,2165,2185,2165,14934
|
|
20250102,113600,7751981507,2165,2190,2200,2150,18297
|
|
20250102,113500,7712008047,2195,2165,2200,2165,30949
|
|
20250102,113400,7644295132,2165,2170,2170,2150,8003
|
|
20250102,113300,7627007037,2170,2160,2170,2155,9193
|
|
20250102,113200,7607103972,2155,2155,2160,2150,12856
|
|
20250102,113100,7579361182,2155,2155,2160,2150,18655
|
|
20250102,113000,7539153707,2155,2140,2160,2140,27066
|
|
20250102,112900,7480977532,2125,2130,2140,2120,3152
|
|
20250102,112800,7474256787,2120,2130,2130,2120,10414
|
|
20250102,112700,7452165457,2120,2135,2135,2120,1187
|
|
20250102,112600,7449638122,2135,2120,2145,2120,11608
|
|
20250102,112500,7424931577,2120,2130,2130,2120,6806
|
|
20250102,112400,7410493987,2130,2115,2130,2115,10992
|
|
20250102,112300,7387160407,2115,2105,2115,2105,3437
|
|
20250102,112200,7379917467,2110,2115,2115,2105,1322
|
|
20250102,112100,7377128122,2105,2100,2110,2100,13993
|
|
20250102,112000,7347635627,2100,2115,2115,2100,7023
|
|
20250102,111900,7332834772,2110,2105,2120,2105,4009
|
|
20250102,111800,7324376177,2105,2120,2125,2100,17571
|
|
20250102,111700,7287301917,2120,2120,2125,2115,2809
|
|
20250102,111600,7281355377,2120,2115,2120,2115,1701
|
|
20250102,111500,7277749352,2110,2115,2115,2110,6534
|
|
20250102,111400,7263930382,2120,2110,2125,2110,7462
|
|
20250102,111300,7248148422,2110,2105,2120,2105,2374
|
|
20250102,111200,7243148647,2120,2095,2125,2095,7982
|
|
20250102,111100,7226305022,2100,2100,2105,2100,7049
|
|
20250102,111000,7211493592,2105,2110,2120,2100,20978
|
|
20250102,110900,7167234587,2110,2115,2125,2110,25566
|
|
20250102,110800,7113122057,2115,2110,2115,2105,11605
|
|
20250102,110700,7088660847,2115,2110,2115,2105,7909
|
|
20250102,110600,7071966192,2110,2090,2115,2090,11191
|
|
20250102,110500,7048459807,2090,2100,2100,2085,27379
|
|
20250102,110400,6991170517,2095,2105,2105,2095,30257
|
|
20250102,110300,6927690487,2100,2115,2125,2100,42501
|
|
20250102,110200,6837929542,2115,2125,2125,2110,13759
|
|
20250102,110100,6808789022,2125,2125,2130,2110,20454
|
|
20250102,110000,6765385697,2125,2130,2145,2125,18759
|
|
20250102,105900,6725441372,2145,2145,2150,2125,17436
|
|
20250102,105800,6688159182,2135,2125,2150,2125,10549
|
|
20250102,105700,6665592407,2125,2155,2160,2115,43644
|
|
20250102,105600,6572195597,2155,2155,2160,2150,16093
|
|
20250102,105500,6537520482,2155,2170,2170,2155,17702
|
|
20250102,105400,6499266662,2170,2185,2185,2160,27503
|
|
20250102,105300,6439633797,2185,2190,2195,2170,18784
|
|
20250102,105200,6398684477,2190,2170,2190,2165,29695
|
|
20250102,105100,6333944987,2160,2200,2205,2160,48035
|
|
20250102,105000,6229553752,2205,2215,2220,2195,76909
|
|
20250102,104900,6059681747,2220,2195,2220,2190,92022
|
|
20250102,104800,5856422092,2195,2165,2230,2160,137625
|
|
20250102,104700,5553840672,2160,2165,2170,2155,13975
|
|
20250102,104600,5523577637,2165,2175,2180,2155,19219
|
|
20250102,104500,5481862967,2175,2135,2180,2125,20073
|
|
20250102,104400,5438594817,2145,2160,2160,2135,22183
|
|
20250102,104300,5390842147,2155,2170,2170,2150,31364
|
|
20250102,104200,5323065672,2170,2145,2185,2145,66981
|
|
20250102,104100,5177570337,2150,2150,2165,2140,13830
|
|
20250102,104000,5147785472,2160,2140,2160,2130,13584
|
|
20250102,103900,5118709002,2140,2155,2175,2140,40616
|
|
20250102,103800,5030953062,2155,2130,2175,2125,56685
|
|
20250102,103700,4908817127,2120,2125,2125,2110,12779
|
|
20250102,103600,4881738682,2125,2110,2130,2105,32204
|
|
20250102,103500,4813573267,2110,2090,2115,2085,15500
|
|
20250102,103400,4780961747,2095,2105,2110,2085,14245
|
|
20250102,103300,4751067597,2110,2100,2115,2090,25581
|
|
20250102,103200,4697290492,2100,2100,2120,2070,120973
|
|
20250102,103100,4444453512,2100,2130,2130,2100,26259
|
|
20250102,103000,4388911312,2125,2155,2155,2115,42780
|
|
20250102,102900,4297552572,2155,2195,2200,2155,52361
|
|
20250102,102800,4183525727,2195,2120,2200,2110,228701
|
|
20250102,102700,3686473952,2100,2090,2130,2085,39297
|
|
20250102,102600,3603494562,2105,2095,2145,2080,80391
|
|
20250102,102500,3433552207,2100,2070,2100,2060,35067
|
|
20250102,102400,3360691472,2070,2045,2070,2045,8062
|
|
20250102,102300,3344172182,2045,2060,2065,2040,28350
|
|
20250102,102200,3286094467,2070,2075,2080,2060,31773
|
|
20250102,102100,3220380892,2075,2060,2075,2055,19194
|
|
20250102,102000,3180849102,2055,2085,2100,2050,71337
|
|
20250102,101900,3032133447,2085,2050,2085,2030,52927
|
|
20250102,101800,2923138737,2025,2030,2055,2025,13924
|
|
20250102,101700,2894764572,2035,2055,2060,2030,16289
|
|
20250102,101600,2861536822,2055,2045,2065,2030,33934
|
|
20250102,101500,2791979487,2045,2055,2070,2025,50520
|
|
20250102,101400,2688766627,2070,2020,2090,2015,55520
|
|
20250102,101300,2575041507,2020,1990,2020,1982,65085
|
|
20250102,101200,2444971672,1996,2010,2010,1978,52266
|
|
20250102,101100,2341094830,2005,2015,2015,2000,59811
|
|
20250102,101000,2221090860,2010,2020,2020,2000,73653
|
|
20250102,100900,2073186760,2010,2030,2035,2005,53491
|
|
20250102,100800,1965268070,2035,2025,2055,2020,54295
|
|
20250102,100700,1854710375,2020,2105,2110,2010,86100
|
|
20250102,100600,1679041825,2100,2075,2105,2060,60889
|
|
20250102,100500,1552066705,2065,2045,2100,2030,101197
|
|
20250102,100400,1343927165,2045,2135,2140,2045,112792
|
|
20250102,100300,1106542830,2140,2150,2160,2135,136475
|
|
20250102,100200,813853490,2150,2145,2165,2115,379028
|
|
20250102,100100,0,1899,1899,1899,1899,0
|
|
20250102,100000,0,1899,1899,1899,1899,0
|