604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190100,10358838145,2150,2150,2150,2150,22620
|
|
20250103,190000,10358838145,2150,2150,2150,2150,0
|
|
20250103,185900,10358838145,2150,2150,2150,2150,0
|
|
20250103,185800,10358838145,2150,2150,2150,2150,0
|
|
20250103,185700,10358838145,2150,2150,2150,2150,0
|
|
20250103,185600,10358838145,2150,2150,2150,2150,0
|
|
20250103,185500,10358838145,2150,2150,2150,2150,0
|
|
20250103,185400,10358838145,2150,2150,2150,2150,0
|
|
20250103,185300,10358838145,2150,2150,2150,2150,0
|
|
20250103,185200,10358838145,2150,2150,2150,2150,0
|
|
20250103,185100,10358838145,2150,2150,2150,2150,0
|
|
20250103,185000,10358838145,2150,2150,2150,2150,0
|
|
20250103,184900,10358838145,2150,2150,2150,2150,0
|
|
20250103,184800,10358838145,2150,2150,2150,2150,0
|
|
20250103,184700,10358838145,2150,2150,2150,2150,0
|
|
20250103,184600,10358838145,2150,2150,2150,2150,0
|
|
20250103,184500,10358838145,2150,2150,2150,2150,0
|
|
20250103,184400,10358838145,2150,2150,2150,2150,0
|
|
20250103,184300,10358838145,2150,2150,2150,2150,0
|
|
20250103,184200,10358838145,2150,2150,2150,2150,0
|
|
20250103,184100,10358838145,2150,2150,2150,2150,0
|
|
20250103,184000,10358838145,2150,2150,2150,2150,0
|
|
20250103,183900,10358838145,2150,2150,2150,2150,0
|
|
20250103,183800,10358838145,2150,2150,2150,2150,0
|
|
20250103,183700,10358838145,2150,2150,2150,2150,0
|
|
20250103,183600,10358838145,2150,2150,2150,2150,0
|
|
20250103,183500,10358838145,2150,2150,2150,2150,0
|
|
20250103,183400,10358838145,2150,2150,2150,2150,0
|
|
20250103,183300,10358838145,2150,2150,2150,2150,0
|
|
20250103,183200,10358838145,2150,2150,2150,2150,0
|
|
20250103,183100,10358838145,2150,2150,2150,2150,22620
|
|
20250103,183000,10358838145,2150,2150,2150,2150,0
|
|
20250103,182900,10358838145,2150,2150,2150,2150,0
|
|
20250103,182800,10358838145,2150,2150,2150,2150,0
|
|
20250103,182700,10358838145,2150,2150,2150,2150,0
|
|
20250103,182600,10358838145,2150,2150,2150,2150,0
|
|
20250103,182500,10358838145,2150,2150,2150,2150,0
|
|
20250103,182400,10358838145,2150,2150,2150,2150,0
|
|
20250103,182300,10358838145,2150,2150,2150,2150,0
|
|
20250103,182200,10358838145,2150,2150,2150,2150,0
|
|
20250103,182100,10358838145,2150,2150,2150,2150,0
|
|
20250103,182000,10358838145,2150,2150,2150,2150,0
|
|
20250103,181900,10358838145,2150,2150,2150,2150,0
|
|
20250103,181800,10358838145,2150,2150,2150,2150,0
|
|
20250103,181700,10358838145,2150,2150,2150,2150,0
|
|
20250103,181600,10358838145,2150,2150,2150,2150,0
|
|
20250103,181500,10358838145,2150,2150,2150,2150,0
|
|
20250103,181400,10358838145,2150,2150,2150,2150,0
|
|
20250103,181300,10358838145,2150,2150,2150,2150,0
|
|
20250103,181200,10358838145,2150,2150,2150,2150,0
|
|
20250103,181100,10358838145,2150,2150,2150,2150,0
|
|
20250103,181000,10358838145,2150,2150,2150,2150,0
|
|
20250103,180900,10358838145,2150,2150,2150,2150,0
|
|
20250103,180800,10358838145,2150,2150,2150,2150,0
|
|
20250103,180700,10358838145,2150,2150,2150,2150,0
|
|
20250103,180600,10358838145,2150,2150,2150,2150,0
|
|
20250103,180500,10358838145,2150,2150,2150,2150,0
|
|
20250103,180400,10358838145,2150,2150,2150,2150,0
|
|
20250103,180300,10358838145,2150,2150,2150,2150,0
|
|
20250103,180200,10358838145,2150,2150,2150,2150,0
|
|
20250103,180100,10358838145,2150,2150,2150,2150,22620
|
|
20250103,180000,10358838145,2150,2150,2150,2150,0
|
|
20250103,175900,10358838145,2150,2150,2150,2150,0
|
|
20250103,175800,10358838145,2150,2150,2150,2150,0
|
|
20250103,175700,10358838145,2150,2150,2150,2150,0
|
|
20250103,175600,10358838145,2150,2150,2150,2150,0
|
|
20250103,175500,10358838145,2150,2150,2150,2150,0
|
|
20250103,175400,10358838145,2150,2150,2150,2150,0
|
|
20250103,175300,10358838145,2150,2150,2150,2150,0
|
|
20250103,175200,10358838145,2150,2150,2150,2150,0
|
|
20250103,175100,10358838145,2150,2150,2150,2150,0
|
|
20250103,175000,10358838145,2150,2150,2150,2150,0
|
|
20250103,174900,10358838145,2150,2150,2150,2150,0
|
|
20250103,174800,10358838145,2150,2150,2150,2150,0
|
|
20250103,174700,10358838145,2150,2150,2150,2150,0
|
|
20250103,174600,10358838145,2150,2150,2150,2150,0
|
|
20250103,174500,10358838145,2150,2150,2150,2150,0
|
|
20250103,174400,10358838145,2150,2150,2150,2150,0
|
|
20250103,174300,10358838145,2150,2150,2150,2150,0
|
|
20250103,174200,10358838145,2150,2150,2150,2150,0
|
|
20250103,174100,10358838145,2150,2150,2150,2150,0
|
|
20250103,174000,10358838145,2150,2150,2150,2150,0
|
|
20250103,173900,10358838145,2150,2150,2150,2150,0
|
|
20250103,173800,10358838145,2150,2150,2150,2150,0
|
|
20250103,173700,10358838145,2150,2150,2150,2150,0
|
|
20250103,173600,10358838145,2150,2150,2150,2150,0
|
|
20250103,173500,10358838145,2150,2150,2150,2150,0
|
|
20250103,173400,10358838145,2150,2150,2150,2150,0
|
|
20250103,173300,10358838145,2150,2150,2150,2150,0
|
|
20250103,173200,10358838145,2150,2150,2150,2150,0
|
|
20250103,173100,10358838145,2150,2150,2150,2150,22620
|
|
20250103,173000,10358838145,2150,2150,2150,2150,0
|
|
20250103,172900,10358838145,2150,2150,2150,2150,0
|
|
20250103,172800,10358838145,2150,2150,2150,2150,0
|
|
20250103,172700,10358838145,2150,2150,2150,2150,0
|
|
20250103,172600,10358838145,2150,2150,2150,2150,0
|
|
20250103,172500,10358838145,2150,2150,2150,2150,0
|
|
20250103,172400,10358838145,2150,2150,2150,2150,0
|
|
20250103,172300,10358838145,2150,2150,2150,2150,0
|
|
20250103,172200,10358838145,2150,2150,2150,2150,0
|
|
20250103,172100,10358838145,2150,2150,2150,2150,0
|
|
20250103,172000,10358838145,2150,2150,2150,2150,0
|
|
20250103,171900,10358838145,2150,2150,2150,2150,0
|
|
20250103,171800,10358838145,2150,2150,2150,2150,0
|
|
20250103,171700,10358838145,2150,2150,2150,2150,0
|
|
20250103,171600,10358838145,2150,2150,2150,2150,0
|
|
20250103,171500,10358838145,2150,2150,2150,2150,0
|
|
20250103,171400,10358838145,2150,2150,2150,2150,0
|
|
20250103,171300,10358838145,2150,2150,2150,2150,0
|
|
20250103,171200,10358838145,2150,2150,2150,2150,0
|
|
20250103,171100,10358838145,2150,2150,2150,2150,0
|
|
20250103,171000,10358838145,2150,2150,2150,2150,0
|
|
20250103,170900,10358838145,2150,2150,2150,2150,0
|
|
20250103,170800,10358838145,2150,2150,2150,2150,0
|
|
20250103,170700,10358838145,2150,2150,2150,2150,0
|
|
20250103,170600,10358838145,2150,2150,2150,2150,0
|
|
20250103,170500,10358838145,2150,2150,2150,2150,0
|
|
20250103,170400,10358838145,2150,2150,2150,2150,0
|
|
20250103,170300,10358838145,2150,2150,2150,2150,0
|
|
20250103,170200,10358838145,2150,2150,2150,2150,0
|
|
20250103,170100,10358838145,2150,2150,2150,2150,22620
|
|
20250103,170000,10358838145,2150,2150,2150,2150,0
|
|
20250103,165900,10358838145,2150,2150,2150,2150,0
|
|
20250103,165800,10358838145,2150,2150,2150,2150,0
|
|
20250103,165700,10358838145,2150,2150,2150,2150,0
|
|
20250103,165600,10358838145,2150,2150,2150,2150,0
|
|
20250103,165500,10358838145,2150,2150,2150,2150,0
|
|
20250103,165400,10358838145,2150,2150,2150,2150,0
|
|
20250103,165300,10358838145,2150,2150,2150,2150,0
|
|
20250103,165200,10358838145,2150,2150,2150,2150,0
|
|
20250103,165100,10358838145,2150,2150,2150,2150,0
|
|
20250103,165000,10358838145,2150,2150,2150,2150,0
|
|
20250103,164900,10358838145,2150,2150,2150,2150,0
|
|
20250103,164800,10358838145,2150,2150,2150,2150,0
|
|
20250103,164700,10358838145,2150,2150,2150,2150,0
|
|
20250103,164600,10358838145,2150,2150,2150,2150,0
|
|
20250103,164500,10358838145,2150,2150,2150,2150,0
|
|
20250103,164400,10358838145,2150,2150,2150,2150,0
|
|
20250103,164300,10358838145,2150,2150,2150,2150,0
|
|
20250103,164200,10358838145,2150,2150,2150,2150,0
|
|
20250103,164100,10358838145,2150,2150,2150,2150,0
|
|
20250103,164000,10358838145,2150,2150,2150,2150,0
|
|
20250103,163900,10358838145,2150,2150,2150,2150,0
|
|
20250103,163800,10358838145,2150,2150,2150,2150,0
|
|
20250103,163700,10358838145,2150,2150,2150,2150,0
|
|
20250103,163600,10358838145,2150,2150,2150,2150,0
|
|
20250103,163500,10358838145,2150,2150,2150,2150,0
|
|
20250103,163400,10358838145,2150,2150,2150,2150,0
|
|
20250103,163300,10358838145,2150,2150,2150,2150,0
|
|
20250103,163200,10358838145,2150,2150,2150,2150,0
|
|
20250103,163100,10358838145,2150,2150,2150,2150,22620
|
|
20250103,163000,10358838145,2150,2150,2150,2150,0
|
|
20250103,162900,10358838145,2150,2150,2150,2150,0
|
|
20250103,162800,10358838145,2150,2150,2150,2150,0
|
|
20250103,162700,10358838145,2150,2150,2150,2150,0
|
|
20250103,162600,10358838145,2150,2150,2150,2150,0
|
|
20250103,162500,10358838145,2150,2150,2150,2150,0
|
|
20250103,162400,10358838145,2150,2150,2150,2150,0
|
|
20250103,162300,10358838145,2150,2150,2150,2150,0
|
|
20250103,162200,10358838145,2150,2150,2150,2150,0
|
|
20250103,162100,10358838145,2150,2150,2150,2150,0
|
|
20250103,162000,10358838145,2150,2150,2150,2150,0
|
|
20250103,161900,10358838145,2150,2150,2150,2150,0
|
|
20250103,161800,10358838145,2150,2150,2150,2150,0
|
|
20250103,161700,10358838145,2150,2150,2150,2150,0
|
|
20250103,161600,10358838145,2150,2150,2150,2150,0
|
|
20250103,161500,10358838145,2150,2150,2150,2150,0
|
|
20250103,161400,10358838145,2150,2150,2150,2150,0
|
|
20250103,161300,10358838145,2150,2150,2150,2150,0
|
|
20250103,161200,10358838145,2150,2150,2150,2150,0
|
|
20250103,161100,10358838145,2150,2150,2150,2150,0
|
|
20250103,161000,10358838145,2150,2150,2150,2150,0
|
|
20250103,160900,10358838145,2150,2150,2150,2150,0
|
|
20250103,160800,10358838145,2150,2150,2150,2150,0
|
|
20250103,160700,10358838145,2150,2150,2150,2150,0
|
|
20250103,160600,10358838145,2150,2150,2150,2150,0
|
|
20250103,160500,10358838145,2150,2150,2150,2150,0
|
|
20250103,160400,10358838145,2150,2150,2150,2150,0
|
|
20250103,160300,10358838145,2150,2150,2150,2150,0
|
|
20250103,160200,10358838145,2150,2150,2150,2150,0
|
|
20250103,160100,10358838145,2150,2150,2150,2150,22620
|
|
20250103,160000,10358838145,2150,2150,2150,2150,0
|
|
20250103,155900,10358838145,2150,2150,2150,2150,0
|
|
20250103,155800,10358838145,2150,2150,2150,2150,0
|
|
20250103,155700,10358838145,2150,2150,2150,2150,0
|
|
20250103,155600,10358838145,2150,2150,2150,2150,0
|
|
20250103,155500,10358838145,2150,2150,2150,2150,0
|
|
20250103,155400,10358838145,2150,2150,2150,2150,0
|
|
20250103,155300,10358838145,2150,2150,2150,2150,0
|
|
20250103,155200,10358838145,2150,2150,2150,2150,0
|
|
20250103,155100,10358838145,2150,2150,2150,2150,0
|
|
20250103,155000,10358838145,2150,2150,2150,2150,0
|
|
20250103,154900,10358838145,2150,2150,2150,2150,0
|
|
20250103,154800,10358838145,2150,2150,2150,2150,0
|
|
20250103,154700,10358838145,2150,2150,2150,2150,0
|
|
20250103,154600,10358838145,2150,2150,2150,2150,0
|
|
20250103,154500,10358838145,2150,2150,2150,2150,0
|
|
20250103,154400,10358838145,2150,2150,2150,2150,0
|
|
20250103,154300,10358838145,2150,2150,2150,2150,0
|
|
20250103,154200,10358838145,2150,2150,2150,2150,0
|
|
20250103,154100,10358838145,2150,2150,2150,2150,0
|
|
20250103,154000,10358838145,2150,2150,2150,2150,0
|
|
20250103,153900,10358838145,2150,2150,2150,2150,0
|
|
20250103,153800,10358838145,2150,2150,2150,2150,0
|
|
20250103,153700,10358838145,2150,2150,2150,2150,0
|
|
20250103,153600,10358838145,2150,2150,2150,2150,0
|
|
20250103,153500,10358838145,2150,2150,2150,2150,0
|
|
20250103,153400,10358838145,2150,2150,2150,2150,0
|
|
20250103,153300,10358838145,2150,2150,2150,2150,0
|
|
20250103,153200,10358838145,2150,2150,2150,2150,0
|
|
20250103,153100,10358838145,2150,2150,2150,2150,22620
|
|
20250103,153000,10358838145,2150,2150,2150,2150,22620
|
|
20250103,152900,10310205145,2150,2150,2150,2150,0
|
|
20250103,152800,10310205145,2150,2150,2150,2150,0
|
|
20250103,152700,10310205145,2150,2150,2150,2150,0
|
|
20250103,152600,10310205145,2150,2150,2150,2150,0
|
|
20250103,152500,10310205145,2150,2150,2150,2150,0
|
|
20250103,152400,10310205145,2150,2150,2150,2150,0
|
|
20250103,152300,10310205145,2150,2150,2150,2150,0
|
|
20250103,152200,10310205145,2150,2150,2150,2150,0
|
|
20250103,152100,10310205145,2150,2150,2150,2150,0
|
|
20250103,152000,10310205145,2150,2150,2150,2150,0
|
|
20250103,151900,10310205145,2150,2125,2150,2120,30956
|
|
20250103,151800,10244036185,2125,2125,2125,2125,9210
|
|
20250103,151700,10224464935,2130,2130,2130,2125,1521
|
|
20250103,151600,10221227915,2130,2125,2130,2125,9208
|
|
20250103,151500,10201616140,2130,2130,2135,2130,6364
|
|
20250103,151400,10188054635,2130,2140,2140,2130,4538
|
|
20250103,151300,10178366150,2140,2140,2140,2135,563
|
|
20250103,151200,10177163830,2140,2135,2140,2135,2030
|
|
20250103,151100,10172821890,2135,2140,2140,2135,3155
|
|
20250103,151000,10166083860,2140,2135,2145,2135,5916
|
|
20250103,150900,10153428270,2135,2125,2135,2120,4469
|
|
20250103,150800,10143917365,2120,2125,2135,2115,15385
|
|
20250103,150700,10111294585,2135,2125,2140,2120,8080
|
|
20250103,150600,10094073910,2120,2110,2120,2105,6621
|
|
20250103,150500,10080087830,2105,2105,2110,2105,983
|
|
20250103,150400,10078018420,2110,2115,2115,2110,4090
|
|
20250103,150300,10069386890,2115,2120,2120,2110,6190
|
|
20250103,150200,10056307490,2120,2130,2135,2120,7748
|
|
20250103,150100,10039851230,2130,2120,2135,2115,21245
|
|
20250103,150000,9994587555,2130,2120,2135,2110,19861
|
|
20250103,145900,9952502365,2130,2120,2130,2120,35013
|
|
20250103,145800,9877953980,2125,2115,2130,2105,14417
|
|
20250103,145700,9847371185,2110,2110,2110,2105,11069
|
|
20250103,145600,9824015760,2110,2110,2110,2100,16210
|
|
20250103,145500,9789862730,2110,2110,2115,2105,1362
|
|
20250103,145400,9786985675,2105,2115,2115,2105,7571
|
|
20250103,145300,9771009460,2115,2110,2115,2110,1845
|
|
20250103,145200,9767113960,2110,2110,2110,2105,1587
|
|
20250103,145100,9763765890,2105,2110,2110,2105,1642
|
|
20250103,145000,9760301420,2115,2105,2115,2105,1420
|
|
20250103,144900,9757302500,2110,2110,2110,2100,4024
|
|
20250103,144800,9748833155,2105,2105,2105,2105,1623
|
|
20250103,144700,9745416740,2105,2105,2110,2100,2643
|
|
20250103,144600,9739850960,2110,2110,2110,2110,101
|
|
20250103,144500,9739637850,2110,2110,2110,2110,59
|
|
20250103,144400,9739513360,2105,2115,2115,2105,10270
|
|
20250103,144300,9717864850,2115,2110,2115,2110,3088
|
|
20250103,144200,9711348415,2110,2110,2110,2105,6841
|
|
20250103,144100,9696928325,2115,2115,2115,2115,4814
|
|
20250103,144000,9686746715,2115,2115,2115,2110,2767
|
|
20250103,143900,9680898520,2110,2100,2110,2100,821
|
|
20250103,143800,9679167515,2110,2100,2110,2100,2086
|
|
20250103,143700,9674771315,2100,2105,2105,2100,1116
|
|
20250103,143600,9672427215,2100,2100,2100,2090,2694
|
|
20250103,143500,9666781125,2100,2100,2105,2095,2776
|
|
20250103,143400,9660949680,2100,2095,2100,2095,2036
|
|
20250103,143300,9656681180,2100,2100,2100,2090,4346
|
|
20250103,143200,9647581640,2100,2085,2100,2085,7748
|
|
20250103,143100,9631405790,2085,2085,2085,2080,7020
|
|
20250103,143000,9616780085,2085,2065,2085,2065,13163
|
|
20250103,142900,9589392670,2065,2070,2075,2050,13354
|
|
20250103,142800,9561925600,2070,2075,2080,2070,3824
|
|
20250103,142700,9553994410,2075,2085,2085,2055,20242
|
|
20250103,142600,9512141060,2085,2085,2085,2085,1161
|
|
20250103,142500,9509720375,2090,2085,2090,2075,1437
|
|
20250103,142400,9506724055,2070,2085,2090,2070,25346
|
|
20250103,142300,9454145270,2085,2090,2090,2085,5322
|
|
20250103,142200,9443029875,2090,2090,2100,2085,6848
|
|
20250103,142100,9428710895,2095,2100,2100,2095,3080
|
|
20250103,142000,9422247955,2100,2095,2100,2095,3941
|
|
20250103,141900,9413991505,2095,2095,2095,2085,6766
|
|
20250103,141800,9399856350,2095,2095,2110,2095,3152
|
|
20250103,141700,9393252845,2095,2105,2110,2095,1454
|
|
20250103,141600,9390200405,2095,2095,2100,2095,461
|
|
20250103,141500,9389233820,2095,2100,2100,2095,1164
|
|
20250103,141400,9386795160,2100,2110,2110,2100,3209
|
|
20250103,141300,9380046430,2110,2090,2115,2090,12507
|
|
20250103,141200,9353767645,2090,2080,2090,2075,8775
|
|
20250103,141100,9335505350,2080,2070,2080,2065,21418
|
|
20250103,141000,9291054960,2075,2075,2075,2065,11699
|
|
20250103,140900,9266841095,2080,2080,2080,2070,10899
|
|
20250103,140800,9244218995,2075,2090,2090,2075,8670
|
|
20250103,140700,9226210620,2090,2095,2095,2080,52002
|
|
20250103,140600,9118016960,2095,2085,2095,2085,17985
|
|
20250103,140500,9080424215,2090,2100,2100,2085,19617
|
|
20250103,140400,9039411975,2100,2095,2100,2095,3426
|
|
20250103,140300,9032233555,2100,2100,2105,2095,1951
|
|
20250103,140200,9028138305,2100,2105,2105,2090,3936
|
|
20250103,140100,9019888560,2105,2105,2105,2095,8140
|
|
20250103,140000,9002797860,2105,2110,2110,2100,4361
|
|
20250103,135900,8993619995,2110,2105,2120,2100,21681
|
|
20250103,135800,8948052465,2100,2105,2115,2100,5553
|
|
20250103,135700,8936339465,2110,2110,2110,2105,7220
|
|
20250103,135600,8921130755,2120,2115,2120,2105,2506
|
|
20250103,135500,8915850700,2120,2110,2120,2100,6128
|
|
20250103,135400,8902942235,2110,2115,2120,2110,2642
|
|
20250103,135300,8897347615,2120,2120,2120,2110,4108
|
|
20250103,135200,8888661635,2125,2110,2125,2105,2090
|
|
20250103,135100,8884245370,2115,2105,2115,2095,14455
|
|
20250103,135000,8853876265,2105,2120,2120,2090,31394
|
|
20250103,134900,8787903690,2120,2125,2130,2120,11073
|
|
20250103,134800,8764408315,2125,2135,2135,2125,9447
|
|
20250103,134700,8744304155,2130,2130,2135,2130,2349
|
|
20250103,134600,8739299680,2130,2125,2135,2125,3892
|
|
20250103,134500,8731011910,2125,2120,2135,2120,2457
|
|
20250103,134400,8725785560,2115,2125,2140,2115,35155
|
|
20250103,134300,8651032435,2115,2125,2125,2105,24736
|
|
20250103,134200,8598693850,2120,2110,2125,2090,30815
|
|
20250103,134100,8533881945,2110,2115,2125,2110,22132
|
|
20250103,134000,8487155100,2110,2100,2140,2095,37135
|
|
20250103,133900,8408712565,2110,2100,2120,2090,27043
|
|
20250103,133800,8351834415,2110,2095,2120,2070,84350
|
|
20250103,133700,8175690595,2100,2120,2120,2085,66952
|
|
20250103,133600,8035338055,2120,2140,2145,2115,60527
|
|
20250103,133500,7906626760,2140,2165,2165,2140,50010
|
|
20250103,133400,7798788200,2165,2175,2185,2160,27446
|
|
20250103,133300,7739264385,2175,2195,2195,2175,8165
|
|
20250103,133200,7721450045,2185,2190,2190,2185,4
|
|
20250103,133100,7721441300,2195,2185,2195,2185,547
|
|
20250103,133000,7720245705,2185,2190,2190,2185,1497
|
|
20250103,132900,7716972430,2185,2190,2190,2185,3378
|
|
20250103,132800,7709583315,2190,2190,2195,2185,8915
|
|
20250103,132700,7690067630,2190,2185,2190,2180,3203
|
|
20250103,132600,7683074360,2185,2185,2190,2185,1025
|
|
20250103,132500,7680833610,2185,2190,2190,2180,14720
|
|
20250103,132400,7648649850,2190,2195,2200,2190,2927
|
|
20250103,132300,7642229045,2195,2195,2195,2195,518
|
|
20250103,132200,7641092035,2200,2200,2200,2195,371
|
|
20250103,132100,7640277430,2200,2205,2205,2200,280
|
|
20250103,132000,7639661330,2200,2195,2200,2195,1703
|
|
20250103,131900,7635917230,2185,2185,2185,2185,833
|
|
20250103,131800,7634097125,2185,2195,2195,2180,7464
|
|
20250103,131700,7617799685,2180,2195,2200,2180,12839
|
|
20250103,131600,7589684080,2195,2195,2195,2190,4243
|
|
20250103,131500,7580376370,2195,2200,2200,2180,21806
|
|
20250103,131400,7532626510,2200,2200,2200,2200,2384
|
|
20250103,131300,7527381710,2200,2200,2200,2200,7725
|
|
20250103,131200,7510386710,2200,2205,2205,2200,417
|
|
20250103,131100,7509469300,2205,2210,2210,2205,5221
|
|
20250103,131000,7497956040,2205,2205,2210,2205,2332
|
|
20250103,130900,7492813880,2210,2205,2210,2205,888
|
|
20250103,130800,7490855810,2200,2200,2200,2200,0
|
|
20250103,130700,7490855810,2200,2210,2210,2200,3537
|
|
20250103,130600,7483055640,2210,2205,2210,2200,5512
|
|
20250103,130500,7470912760,2205,2205,2210,2205,1596
|
|
20250103,130400,7467393140,2210,2210,2210,2205,2058
|
|
20250103,130300,7462854115,2210,2210,2210,2210,256
|
|
20250103,130200,7462288355,2210,2205,2210,2205,5597
|
|
20250103,130100,7449944945,2205,2210,2210,2205,1267
|
|
20250103,130000,7447147695,2205,2205,2205,2205,1495
|
|
20250103,125900,7443851220,2205,2215,2215,2205,24502
|
|
20250103,125800,7389597225,2220,2215,2220,2215,353
|
|
20250103,125700,7388815080,2215,2215,2215,2215,1197
|
|
20250103,125600,7386163725,2215,2220,2220,2215,2008
|
|
20250103,125500,7381710965,2220,2220,2220,2215,2247
|
|
20250103,125400,7376727625,2220,2215,2220,2215,355
|
|
20250103,125300,7375939775,2215,2215,2225,2215,312
|
|
20250103,125200,7375248275,2215,2220,2220,2215,5132
|
|
20250103,125100,7363873395,2215,2225,2225,2215,3677
|
|
20250103,125000,7355715165,2225,2225,2225,2225,2462
|
|
20250103,124900,7350237215,2225,2225,2225,2225,967
|
|
20250103,124800,7348085640,2220,2220,2220,2220,86
|
|
20250103,124700,7347894720,2220,2220,2220,2220,2306
|
|
20250103,124600,7342775400,2220,2220,2220,2220,2928
|
|
20250103,124500,7336275240,2220,2220,2225,2220,1170
|
|
20250103,124400,7333675220,2225,2225,2225,2225,2317
|
|
20250103,124300,7328519895,2220,2220,2220,2220,2263
|
|
20250103,124200,7323496035,2225,2225,2225,2225,2317
|
|
20250103,124100,7318340710,2225,2225,2230,2225,758
|
|
20250103,124000,7316650860,2230,2230,2230,2230,2991
|
|
20250103,123900,7309980930,2230,2230,2230,2230,48
|
|
20250103,123800,7309873890,2230,2225,2230,2225,13561
|
|
20250103,123700,7279676060,2220,2220,2225,2220,1202
|
|
20250103,123600,7277007615,2215,2225,2225,2215,5690
|
|
20250103,123500,7264371680,2225,2225,2225,2220,1232
|
|
20250103,123400,7261634715,2225,2225,2225,2225,106
|
|
20250103,123300,7261398865,2225,2225,2225,2225,1009
|
|
20250103,123200,7259153840,2225,2225,2225,2220,433
|
|
20250103,123100,7258192015,2225,2225,2225,2225,3
|
|
20250103,123000,7258185340,2220,2220,2220,2220,4764
|
|
20250103,122900,7247609260,2220,2215,2220,2215,4474
|
|
20250103,122800,7237677485,2215,2220,2220,2215,1395
|
|
20250103,122700,7234580675,2220,2220,2220,2220,49
|
|
20250103,122600,7234471895,2215,2215,2220,2215,3983
|
|
20250103,122500,7225629910,2215,2215,2215,2215,1007
|
|
20250103,122400,7223399405,2220,2215,2220,2215,1557
|
|
20250103,122300,7219948015,2220,2220,2220,2220,1477
|
|
20250103,122200,7216669075,2220,2220,2220,2220,1560
|
|
20250103,122100,7213205875,2220,2215,2220,2215,971
|
|
20250103,122000,7211053975,2215,2215,2215,2215,0
|
|
20250103,121900,7211053975,2215,2215,2215,2215,5490
|
|
20250103,121800,7198893625,2215,2220,2220,2215,951
|
|
20250103,121700,7196787150,2215,2220,2220,2215,8497
|
|
20250103,121600,7177942690,2225,2225,2225,2225,1593
|
|
20250103,121500,7174398265,2225,2225,2225,2220,4311
|
|
20250103,121400,7164806510,2225,2225,2225,2225,1161
|
|
20250103,121300,7162223285,2225,2225,2225,2220,14662
|
|
20250103,121200,7129672140,2225,2225,2230,2225,1827
|
|
20250103,121100,7125606840,2225,2230,2230,2225,1704
|
|
20250103,121000,7121813195,2230,2225,2230,2225,1488
|
|
20250103,120900,7118499410,2225,2230,2230,2225,567
|
|
20250103,120800,7117235885,2230,2230,2230,2225,1927
|
|
20250103,120700,7112940410,2230,2230,2230,2225,5131
|
|
20250103,120600,7101501215,2230,2230,2230,2230,306
|
|
20250103,120500,7100818835,2230,2230,2230,2230,905
|
|
20250103,120400,7098800685,2225,2225,2225,2220,1249
|
|
20250103,120300,7096027650,2225,2230,2230,2225,5821
|
|
20250103,120200,7083075905,2230,2230,2230,2230,3031
|
|
20250103,120100,7076316775,2225,2225,2225,2225,2175
|
|
20250103,120000,7071477400,2230,2230,2230,2225,1253
|
|
20250103,115900,7068684510,2225,2225,2230,2225,1967
|
|
20250103,115800,7064307690,2225,2225,2230,2225,1789
|
|
20250103,115700,7060322080,2230,2225,2230,2225,443
|
|
20250103,115600,7059335500,2225,2225,2225,2225,3689
|
|
20250103,115500,7051127475,2225,2220,2225,2220,261
|
|
20250103,115400,7050547100,2220,2220,2220,2220,2302
|
|
20250103,115300,7045436660,2220,2220,2220,2220,349
|
|
20250103,115200,7044661880,2220,2225,2225,2220,11
|
|
20250103,115100,7044637410,2220,2225,2225,2220,1660
|
|
20250103,115000,7040951645,2225,2230,2230,2225,1244
|
|
20250103,114900,7038181625,2230,2225,2230,2225,3080
|
|
20250103,114800,7031326130,2220,2220,2220,2220,10
|
|
20250103,114700,7031303930,2220,2220,2220,2220,417
|
|
20250103,114600,7030378190,2220,2220,2220,2215,2795
|
|
20250103,114500,7024181740,2220,2220,2220,2215,6438
|
|
20250103,114400,7009889415,2215,2215,2215,2215,565
|
|
20250103,114300,7008637940,2215,2220,2220,2215,3351
|
|
20250103,114200,7001213085,2215,2215,2215,2215,1396
|
|
20250103,114100,6998120945,2215,2215,2220,2215,2907
|
|
20250103,114000,6991681790,2215,2210,2215,2210,1600
|
|
20250103,113900,6988137800,2215,2210,2215,2205,5677
|
|
20250103,113800,6975603330,2210,2210,2210,2205,869
|
|
20250103,113700,6973682950,2210,2205,2210,2205,117
|
|
20250103,113600,6973424725,2210,2205,2210,2200,4835
|
|
20250103,113500,6962762860,2205,2205,2210,2205,999
|
|
20250103,113400,6960559835,2210,2210,2210,2205,4519
|
|
20250103,113300,6950581940,2210,2210,2210,2210,1973
|
|
20250103,113200,6946221610,2210,2210,2210,2205,1583
|
|
20250103,113100,6942726055,2210,2205,2210,2205,1906
|
|
20250103,113000,6938519705,2205,2205,2205,2205,1782
|
|
20250103,112900,6934590395,2205,2205,2205,2205,373
|
|
20250103,112800,6933767930,2205,2210,2210,2205,12735
|
|
20250103,112700,6905680580,2210,2215,2220,2210,4344
|
|
20250103,112600,6896060325,2220,2220,2220,2220,134
|
|
20250103,112500,6895762845,2220,2220,2220,2215,535
|
|
20250103,112400,6894577645,2220,2215,2220,2215,941
|
|
20250103,112300,6892491370,2215,2220,2220,2215,166
|
|
20250103,112200,6892123530,2220,2215,2220,2215,3593
|
|
20250103,112100,6884148130,2215,2215,2215,2210,873
|
|
20250103,112000,6882214880,2215,2210,2215,2210,5368
|
|
20250103,111900,6870330150,2210,2210,2210,2210,10015
|
|
20250103,111800,6848197000,2210,2220,2220,2210,2959
|
|
20250103,111700,6841640685,2220,2220,2220,2220,1673
|
|
20250103,111600,6837926625,2220,2215,2225,2215,996
|
|
20250103,111500,6835716760,2215,2220,2225,2215,3084
|
|
20250103,111400,6828868270,2220,2225,2225,2220,2128
|
|
20250103,111300,6824142220,2225,2220,2225,2220,1967
|
|
20250103,111200,6819774980,2210,2205,2210,2205,2842
|
|
20250103,111100,6813499675,2205,2205,2210,2200,10780
|
|
20250103,111000,6789731660,2205,2220,2220,2205,3318
|
|
20250103,110900,6782393880,2220,2220,2220,2215,2864
|
|
20250103,110800,6776043970,2220,2215,2225,2215,2283
|
|
20250103,110700,6770979580,2215,2225,2225,2215,1086
|
|
20250103,110600,6768566050,2230,2220,2230,2220,1065
|
|
20250103,110500,6766201100,2210,2220,2230,2210,9945
|
|
20250103,110400,6744143165,2230,2230,2230,2230,2432
|
|
20250103,110300,6738719805,2230,2230,2230,2220,3641
|
|
20250103,110200,6730608095,2225,2235,2235,2225,13542
|
|
20250103,110100,6700425920,2235,2235,2235,2230,3030
|
|
20250103,110000,6693667560,2235,2235,2235,2225,4952
|
|
20250103,105900,6682606530,2220,2230,2235,2220,6081
|
|
20250103,105800,6669063220,2225,2225,2225,2220,5739
|
|
20250103,105700,6656302975,2230,2230,2230,2225,9186
|
|
20250103,105600,6635850090,2230,2230,2240,2230,12133
|
|
20250103,105500,6608781715,2230,2235,2245,2230,20339
|
|
20250103,105400,6563300375,2225,2235,2235,2220,6454
|
|
20250103,105300,6548933855,2230,2230,2240,2230,18040
|
|
20250103,105200,6508618585,2235,2225,2235,2220,12913
|
|
20250103,105100,6479879865,2235,2220,2235,2220,6544
|
|
20250103,105000,6465282735,2210,2215,2215,2210,1501
|
|
20250103,104900,6461958025,2210,2215,2215,2210,1382
|
|
20250103,104800,6458901055,2215,2225,2225,2215,1130
|
|
20250103,104700,6456396125,2215,2225,2240,2210,7170
|
|
20250103,104600,6440426700,2230,2220,2230,2220,599
|
|
20250103,104500,6439092305,2220,2210,2220,2210,3860
|
|
20250103,104400,6430550015,2205,2205,2205,2200,485
|
|
20250103,104300,6429481015,2210,2210,2215,2210,109
|
|
20250103,104200,6429239940,2205,2195,2205,2195,5661
|
|
20250103,104100,6416802645,2195,2195,2195,2195,5412
|
|
20250103,104000,6404923305,2195,2195,2200,2185,19132
|
|
20250103,103900,6362916730,2195,2200,2205,2195,6182
|
|
20250103,103800,6349318180,2205,2215,2215,2205,5056
|
|
20250103,103700,6338142640,2210,2210,2245,2195,23311
|
|
20250103,103600,6286738785,2200,2195,2210,2195,6220
|
|
20250103,103500,6273051485,2195,2195,2205,2195,3369
|
|
20250103,103400,6265646530,2195,2200,2205,2195,3781
|
|
20250103,103300,6257342360,2205,2195,2205,2195,4731
|
|
20250103,103200,6246938970,2195,2190,2205,2190,5979
|
|
20250103,103100,6233811365,2190,2185,2195,2185,2455
|
|
20250103,103000,6228432530,2190,2190,2190,2170,25570
|
|
20250103,102900,6172643750,2190,2190,2200,2190,9449
|
|
20250103,102800,6151944090,2190,2200,2200,2190,39752
|
|
20250103,102700,6064513795,2200,2205,2210,2200,21849
|
|
20250103,102600,6016401895,2205,2215,2220,2205,14059
|
|
20250103,102500,5985326380,2220,2215,2225,2215,11205
|
|
20250103,102400,5960477910,2210,2225,2230,2205,26430
|
|
20250103,102300,5901942580,2235,2255,2255,2230,25259
|
|
20250103,102200,5845250660,2255,2250,2255,2250,4572
|
|
20250103,102100,5834956350,2250,2255,2260,2250,8850
|
|
20250103,102000,5814989990,2255,2260,2260,2255,4388
|
|
20250103,101900,5805092195,2260,2260,2265,2255,6369
|
|
20250103,101800,5790706065,2260,2265,2270,2260,16149
|
|
20250103,101700,5754175520,2270,2285,2290,2260,23655
|
|
20250103,101600,5700464805,2290,2270,2300,2265,58871
|
|
20250103,101500,5566067320,2265,2250,2265,2245,41142
|
|
20250103,101400,5472949495,2250,2265,2270,2250,14197
|
|
20250103,101300,5440855895,2265,2265,2275,2255,18839
|
|
20250103,101200,5398126375,2265,2250,2265,2250,8837
|
|
20250103,101100,5378161625,2240,2220,2255,2220,7514
|
|
20250103,101000,5361403385,2220,2260,2265,2220,39194
|
|
20250103,100900,5273201035,2260,2255,2265,2255,19088
|
|
20250103,100800,5230056100,2255,2275,2275,2255,60483
|
|
20250103,100700,5093247580,2270,2270,2275,2260,39693
|
|
20250103,100600,5003163935,2270,2260,2270,2255,21571
|
|
20250103,100500,4954363180,2260,2265,2280,2260,71418
|
|
20250103,100400,4792061185,2265,2245,2265,2235,53266
|
|
20250103,100300,4672176855,2245,2225,2245,2225,51096
|
|
20250103,100200,4558063865,2230,2220,2230,2220,16803
|
|
20250103,100100,4520673250,2230,2215,2230,2210,16812
|
|
20250103,100000,4483366140,2215,2210,2215,2210,9336
|
|
20250103,095900,4462693985,2210,2210,2215,2205,19535
|
|
20250103,095800,4419528515,2210,2210,2215,2200,8876
|
|
20250103,095700,4399948070,2210,2200,2210,2195,9247
|
|
20250103,095600,4379597125,2200,2190,2200,2185,1319
|
|
20250103,095500,4376707820,2190,2195,2195,2185,4374
|
|
20250103,095400,4367139910,2195,2190,2200,2185,6308
|
|
20250103,095300,4353294100,2190,2195,2200,2190,2872
|
|
20250103,095200,4346993580,2190,2185,2195,2175,5761
|
|
20250103,095100,4334411990,2190,2190,2190,2175,3944
|
|
20250103,095000,4325807075,2190,2185,2195,2175,6635
|
|
20250103,094900,4311287040,2185,2165,2185,2160,11196
|
|
20250103,094800,4286995145,2160,2180,2185,2160,26170
|
|
20250103,094700,4230161365,2180,2185,2185,2180,9682
|
|
20250103,094600,4209031945,2185,2190,2200,2180,14860
|
|
20250103,094500,4176487350,2190,2205,2205,2185,13472
|
|
20250103,094400,4146870585,2205,2185,2210,2185,6950
|
|
20250103,094300,4131603500,2180,2185,2205,2175,24914
|
|
20250103,094200,4077217440,2185,2210,2210,2175,25698
|
|
20250103,094100,4020851845,2200,2215,2230,2200,37474
|
|
20250103,094000,3937865950,2220,2245,2250,2215,32972
|
|
20250103,093900,3864283625,2240,2210,2245,2205,36491
|
|
20250103,093800,3782855100,2205,2200,2225,2200,25564
|
|
20250103,093700,3726299710,2195,2210,2210,2195,5768
|
|
20250103,093600,3713633430,2210,2235,2240,2185,31065
|
|
20250103,093500,3644680380,2245,2235,2250,2230,28716
|
|
20250103,093400,3580319535,2235,2230,2240,2220,25841
|
|
20250103,093300,3522655065,2235,2230,2245,2225,33684
|
|
20250103,093200,3447304210,2235,2210,2250,2205,36364
|
|
20250103,093100,3366343115,2210,2160,2210,2160,17121
|
|
20250103,093000,3329044170,2160,2175,2180,2160,8530
|
|
20250103,092900,3310549520,2175,2180,2185,2170,7139
|
|
20250103,092800,3295016745,2180,2165,2185,2160,12494
|
|
20250103,092700,3267888465,2165,2180,2190,2160,45169
|
|
20250103,092600,3169940570,2175,2210,2210,2170,41308
|
|
20250103,092500,3079634600,2210,2230,2230,2185,80335
|
|
20250103,092400,2901188955,2235,2235,2235,2235,0
|
|
20250103,092300,2901188955,2235,2230,2235,2225,4232
|
|
20250103,092200,2891739805,2230,2180,2230,2170,46182
|
|
20250103,092100,2790278960,2180,2175,2185,2170,10958
|
|
20250103,092000,2766410950,2175,2185,2190,2160,34173
|
|
20250103,091900,2692511945,2185,2185,2200,2145,68236
|
|
20250103,091800,2544264045,2185,2140,2195,2135,14421
|
|
20250103,091700,2513134410,2140,2110,2140,2110,66012
|
|
20250103,091600,2373409110,2105,2085,2105,2085,22460
|
|
20250103,091500,2326221950,2080,2110,2110,2080,58091
|
|
20250103,091400,2204594690,2105,2090,2110,2090,18392
|
|
20250103,091300,2165915725,2105,2100,2105,2090,21607
|
|
20250103,091200,2120597780,2105,2095,2105,2090,38580
|
|
20250103,091100,2039549590,2095,2090,2100,2085,8241
|
|
20250103,091000,2022314945,2090,2090,2105,2085,40331
|
|
20250103,090900,1937911270,2095,2115,2150,2090,67279
|
|
20250103,090800,1795272265,2115,2080,2115,2070,65208
|
|
20250103,090700,1658837295,2080,2035,2090,2035,184367
|
|
20250103,090600,1280481220,2030,2030,2030,2030,0
|
|
20250103,090500,1280481220,2030,2030,2030,2030,0
|
|
20250103,090400,1280481220,2030,2150,2155,2030,184925
|
|
20250103,090300,895653240,2155,2195,2205,2150,81351
|
|
20250103,090200,718481460,2190,2230,2235,2175,71838
|
|
20250103,090100,560325010,2220,2225,2270,2210,95241
|
|
20250103,090000,347652985,2210,2250,2280,2205,152806
|