603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,195900,1671314220,4845,4845,4845,4845,0
|
|
20250102,195800,1671314220,4845,4845,4845,4845,0
|
|
20250102,195700,1671314220,4845,4845,4845,4845,0
|
|
20250102,195600,1671314220,4845,4845,4845,4845,0
|
|
20250102,195500,1671314220,4845,4845,4845,4845,0
|
|
20250102,195400,1671314220,4845,4845,4845,4845,0
|
|
20250102,195300,1671314220,4845,4845,4845,4845,0
|
|
20250102,195200,1671314220,4845,4845,4845,4845,0
|
|
20250102,195100,1671314220,4845,4845,4845,4845,0
|
|
20250102,195000,1671314220,4845,4845,4845,4845,0
|
|
20250102,194900,1671314220,4845,4845,4845,4845,0
|
|
20250102,194800,1671314220,4845,4845,4845,4845,0
|
|
20250102,194700,1671314220,4845,4845,4845,4845,0
|
|
20250102,194600,1671314220,4845,4845,4845,4845,0
|
|
20250102,194500,1671314220,4845,4845,4845,4845,0
|
|
20250102,194400,1671314220,4845,4845,4845,4845,0
|
|
20250102,194300,1671314220,4845,4845,4845,4845,0
|
|
20250102,194200,1671314220,4845,4845,4845,4845,0
|
|
20250102,194100,1671314220,4845,4845,4845,4845,0
|
|
20250102,194000,1671314220,4845,4845,4845,4845,0
|
|
20250102,193900,1671314220,4845,4845,4845,4845,0
|
|
20250102,193800,1671314220,4845,4845,4845,4845,0
|
|
20250102,193700,1671314220,4845,4845,4845,4845,0
|
|
20250102,193600,1671314220,4845,4845,4845,4845,0
|
|
20250102,193500,1671314220,4845,4845,4845,4845,0
|
|
20250102,193400,1671314220,4845,4845,4845,4845,0
|
|
20250102,193300,1671314220,4845,4845,4845,4845,0
|
|
20250102,193200,1671314220,4845,4845,4845,4845,0
|
|
20250102,193100,1671314220,4845,4845,4845,4845,0
|
|
20250102,193000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,192900,1671314220,4845,4845,4845,4845,0
|
|
20250102,192800,1671314220,4845,4845,4845,4845,0
|
|
20250102,192700,1671314220,4845,4845,4845,4845,0
|
|
20250102,192600,1671314220,4845,4845,4845,4845,0
|
|
20250102,192500,1671314220,4845,4845,4845,4845,0
|
|
20250102,192400,1671314220,4845,4845,4845,4845,0
|
|
20250102,192300,1671314220,4845,4845,4845,4845,0
|
|
20250102,192200,1671314220,4845,4845,4845,4845,0
|
|
20250102,192100,1671314220,4845,4845,4845,4845,0
|
|
20250102,192000,1671314220,4845,4845,4845,4845,0
|
|
20250102,191900,1671314220,4845,4845,4845,4845,0
|
|
20250102,191800,1671314220,4845,4845,4845,4845,0
|
|
20250102,191700,1671314220,4845,4845,4845,4845,0
|
|
20250102,191600,1671314220,4845,4845,4845,4845,0
|
|
20250102,191500,1671314220,4845,4845,4845,4845,0
|
|
20250102,191400,1671314220,4845,4845,4845,4845,0
|
|
20250102,191300,1671314220,4845,4845,4845,4845,0
|
|
20250102,191200,1671314220,4845,4845,4845,4845,0
|
|
20250102,191100,1671314220,4845,4845,4845,4845,0
|
|
20250102,191000,1671314220,4845,4845,4845,4845,0
|
|
20250102,190900,1671314220,4845,4845,4845,4845,0
|
|
20250102,190800,1671314220,4845,4845,4845,4845,0
|
|
20250102,190700,1671314220,4845,4845,4845,4845,0
|
|
20250102,190600,1671314220,4845,4845,4845,4845,0
|
|
20250102,190500,1671314220,4845,4845,4845,4845,0
|
|
20250102,190400,1671314220,4845,4845,4845,4845,0
|
|
20250102,190300,1671314220,4845,4845,4845,4845,0
|
|
20250102,190200,1671314220,4845,4845,4845,4845,0
|
|
20250102,190100,1671314220,4845,4845,4845,4845,0
|
|
20250102,190000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,185900,1671314220,4845,4845,4845,4845,0
|
|
20250102,185800,1671314220,4845,4845,4845,4845,0
|
|
20250102,185700,1671314220,4845,4845,4845,4845,0
|
|
20250102,185600,1671314220,4845,4845,4845,4845,0
|
|
20250102,185500,1671314220,4845,4845,4845,4845,0
|
|
20250102,185400,1671314220,4845,4845,4845,4845,0
|
|
20250102,185300,1671314220,4845,4845,4845,4845,0
|
|
20250102,185200,1671314220,4845,4845,4845,4845,0
|
|
20250102,185100,1671314220,4845,4845,4845,4845,0
|
|
20250102,185000,1671314220,4845,4845,4845,4845,0
|
|
20250102,184900,1671314220,4845,4845,4845,4845,0
|
|
20250102,184800,1671314220,4845,4845,4845,4845,0
|
|
20250102,184700,1671314220,4845,4845,4845,4845,0
|
|
20250102,184600,1671314220,4845,4845,4845,4845,0
|
|
20250102,184500,1671314220,4845,4845,4845,4845,0
|
|
20250102,184400,1671314220,4845,4845,4845,4845,0
|
|
20250102,184300,1671314220,4845,4845,4845,4845,0
|
|
20250102,184200,1671314220,4845,4845,4845,4845,0
|
|
20250102,184100,1671314220,4845,4845,4845,4845,0
|
|
20250102,184000,1671314220,4845,4845,4845,4845,0
|
|
20250102,183900,1671314220,4845,4845,4845,4845,0
|
|
20250102,183800,1671314220,4845,4845,4845,4845,0
|
|
20250102,183700,1671314220,4845,4845,4845,4845,0
|
|
20250102,183600,1671314220,4845,4845,4845,4845,0
|
|
20250102,183500,1671314220,4845,4845,4845,4845,0
|
|
20250102,183400,1671314220,4845,4845,4845,4845,0
|
|
20250102,183300,1671314220,4845,4845,4845,4845,0
|
|
20250102,183200,1671314220,4845,4845,4845,4845,0
|
|
20250102,183100,1671314220,4845,4845,4845,4845,0
|
|
20250102,183000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,182900,1671314220,4845,4845,4845,4845,0
|
|
20250102,182800,1671314220,4845,4845,4845,4845,0
|
|
20250102,182700,1671314220,4845,4845,4845,4845,0
|
|
20250102,182600,1671314220,4845,4845,4845,4845,0
|
|
20250102,182500,1671314220,4845,4845,4845,4845,0
|
|
20250102,182400,1671314220,4845,4845,4845,4845,0
|
|
20250102,182300,1671314220,4845,4845,4845,4845,0
|
|
20250102,182200,1671314220,4845,4845,4845,4845,0
|
|
20250102,182100,1671314220,4845,4845,4845,4845,0
|
|
20250102,182000,1671314220,4845,4845,4845,4845,0
|
|
20250102,181900,1671314220,4845,4845,4845,4845,0
|
|
20250102,181800,1671314220,4845,4845,4845,4845,0
|
|
20250102,181700,1671314220,4845,4845,4845,4845,0
|
|
20250102,181600,1671314220,4845,4845,4845,4845,0
|
|
20250102,181500,1671314220,4845,4845,4845,4845,0
|
|
20250102,181400,1671314220,4845,4845,4845,4845,0
|
|
20250102,181300,1671314220,4845,4845,4845,4845,0
|
|
20250102,181200,1671314220,4845,4845,4845,4845,0
|
|
20250102,181100,1671314220,4845,4845,4845,4845,0
|
|
20250102,181000,1671314220,4845,4845,4845,4845,0
|
|
20250102,180900,1671314220,4845,4845,4845,4845,0
|
|
20250102,180800,1671314220,4845,4845,4845,4845,0
|
|
20250102,180700,1671314220,4845,4845,4845,4845,0
|
|
20250102,180600,1671314220,4845,4845,4845,4845,0
|
|
20250102,180500,1671314220,4845,4845,4845,4845,0
|
|
20250102,180400,1671314220,4845,4845,4845,4845,0
|
|
20250102,180300,1671314220,4845,4845,4845,4845,0
|
|
20250102,180200,1671314220,4845,4845,4845,4845,0
|
|
20250102,180100,1671314220,4845,4845,4845,4845,0
|
|
20250102,180000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,175900,1671314220,4845,4845,4845,4845,0
|
|
20250102,175800,1671314220,4845,4845,4845,4845,0
|
|
20250102,175700,1671314220,4845,4845,4845,4845,0
|
|
20250102,175600,1671314220,4845,4845,4845,4845,0
|
|
20250102,175500,1671314220,4845,4845,4845,4845,0
|
|
20250102,175400,1671314220,4845,4845,4845,4845,0
|
|
20250102,175300,1671314220,4845,4845,4845,4845,0
|
|
20250102,175200,1671314220,4845,4845,4845,4845,0
|
|
20250102,175100,1671314220,4845,4845,4845,4845,0
|
|
20250102,175000,1671314220,4845,4845,4845,4845,0
|
|
20250102,174900,1671314220,4845,4845,4845,4845,0
|
|
20250102,174800,1671314220,4845,4845,4845,4845,0
|
|
20250102,174700,1671314220,4845,4845,4845,4845,0
|
|
20250102,174600,1671314220,4845,4845,4845,4845,0
|
|
20250102,174500,1671314220,4845,4845,4845,4845,0
|
|
20250102,174400,1671314220,4845,4845,4845,4845,0
|
|
20250102,174300,1671314220,4845,4845,4845,4845,0
|
|
20250102,174200,1671314220,4845,4845,4845,4845,0
|
|
20250102,174100,1671314220,4845,4845,4845,4845,0
|
|
20250102,174000,1671314220,4845,4845,4845,4845,0
|
|
20250102,173900,1671314220,4845,4845,4845,4845,0
|
|
20250102,173800,1671314220,4845,4845,4845,4845,0
|
|
20250102,173700,1671314220,4845,4845,4845,4845,0
|
|
20250102,173600,1671314220,4845,4845,4845,4845,0
|
|
20250102,173500,1671314220,4845,4845,4845,4845,0
|
|
20250102,173400,1671314220,4845,4845,4845,4845,0
|
|
20250102,173300,1671314220,4845,4845,4845,4845,0
|
|
20250102,173200,1671314220,4845,4845,4845,4845,0
|
|
20250102,173100,1671314220,4845,4845,4845,4845,0
|
|
20250102,173000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,172900,1671314220,4845,4845,4845,4845,0
|
|
20250102,172800,1671314220,4845,4845,4845,4845,0
|
|
20250102,172700,1671314220,4845,4845,4845,4845,0
|
|
20250102,172600,1671314220,4845,4845,4845,4845,0
|
|
20250102,172500,1671314220,4845,4845,4845,4845,0
|
|
20250102,172400,1671314220,4845,4845,4845,4845,0
|
|
20250102,172300,1671314220,4845,4845,4845,4845,0
|
|
20250102,172200,1671314220,4845,4845,4845,4845,0
|
|
20250102,172100,1671314220,4845,4845,4845,4845,0
|
|
20250102,172000,1671314220,4845,4845,4845,4845,0
|
|
20250102,171900,1671314220,4845,4845,4845,4845,0
|
|
20250102,171800,1671314220,4845,4845,4845,4845,0
|
|
20250102,171700,1671314220,4845,4845,4845,4845,0
|
|
20250102,171600,1671314220,4845,4845,4845,4845,0
|
|
20250102,171500,1671314220,4845,4845,4845,4845,0
|
|
20250102,171400,1671314220,4845,4845,4845,4845,0
|
|
20250102,171300,1671314220,4845,4845,4845,4845,0
|
|
20250102,171200,1671314220,4845,4845,4845,4845,0
|
|
20250102,171100,1671314220,4845,4845,4845,4845,0
|
|
20250102,171000,1671314220,4845,4845,4845,4845,0
|
|
20250102,170900,1671314220,4845,4845,4845,4845,0
|
|
20250102,170800,1671314220,4845,4845,4845,4845,0
|
|
20250102,170700,1671314220,4845,4845,4845,4845,0
|
|
20250102,170600,1671314220,4845,4845,4845,4845,0
|
|
20250102,170500,1671314220,4845,4845,4845,4845,0
|
|
20250102,170400,1671314220,4845,4845,4845,4845,0
|
|
20250102,170300,1671314220,4845,4845,4845,4845,0
|
|
20250102,170200,1671314220,4845,4845,4845,4845,0
|
|
20250102,170100,1671314220,4845,4845,4845,4845,0
|
|
20250102,170000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,165900,1671314220,4845,4845,4845,4845,0
|
|
20250102,165800,1671314220,4845,4845,4845,4845,0
|
|
20250102,165700,1671314220,4845,4845,4845,4845,0
|
|
20250102,165600,1671314220,4845,4845,4845,4845,0
|
|
20250102,165500,1671314220,4845,4845,4845,4845,0
|
|
20250102,165400,1671314220,4845,4845,4845,4845,0
|
|
20250102,165300,1671314220,4845,4845,4845,4845,0
|
|
20250102,165200,1671314220,4845,4845,4845,4845,0
|
|
20250102,165100,1671314220,4845,4845,4845,4845,0
|
|
20250102,165000,1671314220,4845,4845,4845,4845,0
|
|
20250102,164900,1671314220,4845,4845,4845,4845,0
|
|
20250102,164800,1671314220,4845,4845,4845,4845,0
|
|
20250102,164700,1671314220,4845,4845,4845,4845,0
|
|
20250102,164600,1671314220,4845,4845,4845,4845,0
|
|
20250102,164500,1671314220,4845,4845,4845,4845,0
|
|
20250102,164400,1671314220,4845,4845,4845,4845,0
|
|
20250102,164300,1671314220,4845,4845,4845,4845,0
|
|
20250102,164200,1671314220,4845,4845,4845,4845,0
|
|
20250102,164100,1671314220,4845,4845,4845,4845,0
|
|
20250102,164000,1671314220,4845,4845,4845,4845,0
|
|
20250102,163900,1671314220,4845,4845,4845,4845,0
|
|
20250102,163800,1671314220,4845,4845,4845,4845,0
|
|
20250102,163700,1671314220,4845,4845,4845,4845,0
|
|
20250102,163600,1671314220,4845,4845,4845,4845,0
|
|
20250102,163500,1671314220,4845,4845,4845,4845,0
|
|
20250102,163400,1671314220,4845,4845,4845,4845,0
|
|
20250102,163300,1671314220,4845,4845,4845,4845,0
|
|
20250102,163200,1671314220,4845,4845,4845,4845,0
|
|
20250102,163100,1671314220,4845,4845,4845,4845,0
|
|
20250102,163000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,162900,1671314220,4845,4845,4845,4845,0
|
|
20250102,162800,1671314220,4845,4845,4845,4845,0
|
|
20250102,162700,1671314220,4845,4845,4845,4845,0
|
|
20250102,162600,1671314220,4845,4845,4845,4845,0
|
|
20250102,162500,1671314220,4845,4845,4845,4845,0
|
|
20250102,162400,1671314220,4845,4845,4845,4845,0
|
|
20250102,162300,1671314220,4845,4845,4845,4845,0
|
|
20250102,162200,1671314220,4845,4845,4845,4845,0
|
|
20250102,162100,1671314220,4845,4845,4845,4845,0
|
|
20250102,162000,1671314220,4845,4845,4845,4845,0
|
|
20250102,161900,1671314220,4845,4845,4845,4845,0
|
|
20250102,161800,1671314220,4845,4845,4845,4845,0
|
|
20250102,161700,1671314220,4845,4845,4845,4845,0
|
|
20250102,161600,1671314220,4845,4845,4845,4845,0
|
|
20250102,161500,1671314220,4845,4845,4845,4845,0
|
|
20250102,161400,1671314220,4845,4845,4845,4845,0
|
|
20250102,161300,1671314220,4845,4845,4845,4845,0
|
|
20250102,161200,1671314220,4845,4845,4845,4845,0
|
|
20250102,161100,1671314220,4845,4845,4845,4845,0
|
|
20250102,161000,1671314220,4845,4845,4845,4845,0
|
|
20250102,160900,1671314220,4845,4845,4845,4845,0
|
|
20250102,160800,1671314220,4845,4845,4845,4845,0
|
|
20250102,160700,1671314220,4845,4845,4845,4845,0
|
|
20250102,160600,1671314220,4845,4845,4845,4845,0
|
|
20250102,160500,1671314220,4845,4845,4845,4845,0
|
|
20250102,160400,1671314220,4845,4845,4845,4845,0
|
|
20250102,160300,1671314220,4845,4845,4845,4845,0
|
|
20250102,160200,1671314220,4845,4845,4845,4845,0
|
|
20250102,160100,1671314220,4845,4845,4845,4845,0
|
|
20250102,160000,1671314220,4845,4845,4845,4845,14790
|
|
20250102,155900,1671314220,4845,4845,4845,4845,0
|
|
20250102,155800,1671314220,4845,4845,4845,4845,0
|
|
20250102,155700,1671314220,4845,4845,4845,4845,0
|
|
20250102,155600,1671314220,4845,4845,4845,4845,0
|
|
20250102,155500,1671314220,4845,4845,4845,4845,0
|
|
20250102,155400,1671314220,4845,4845,4845,4845,0
|
|
20250102,155300,1671314220,4845,4845,4845,4845,0
|
|
20250102,155200,1671314220,4845,4845,4845,4845,0
|
|
20250102,155100,1671314220,4845,4845,4845,4845,0
|
|
20250102,155000,1671314220,4845,4845,4845,4845,0
|
|
20250102,154900,1671314220,4845,4845,4845,4845,0
|
|
20250102,154800,1671314220,4845,4845,4845,4845,0
|
|
20250102,154700,1671314220,4845,4845,4845,4845,0
|
|
20250102,154600,1671314220,4845,4845,4845,4845,0
|
|
20250102,154500,1671314220,4845,4845,4845,4845,0
|
|
20250102,154400,1671314220,4845,4845,4845,4845,0
|
|
20250102,154300,1671314220,4845,4845,4845,4845,0
|
|
20250102,154200,1671314220,4845,4845,4845,4845,0
|
|
20250102,154100,1671314220,4845,4845,4845,4845,0
|
|
20250102,154000,1671314220,4845,4845,4845,4845,0
|
|
20250102,153900,1671314220,4845,4845,4845,4845,0
|
|
20250102,153800,1671314220,4845,4845,4845,4845,0
|
|
20250102,153700,1671314220,4845,4845,4845,4845,0
|
|
20250102,153600,1671314220,4845,4845,4845,4845,0
|
|
20250102,153500,1671314220,4845,4845,4845,4845,0
|
|
20250102,153400,1671314220,4845,4845,4845,4845,0
|
|
20250102,153300,1671314220,4845,4845,4845,4845,0
|
|
20250102,153200,1671314220,4845,4845,4845,4845,0
|
|
20250102,153100,1671314220,4845,4845,4845,4845,0
|
|
20250102,153000,1671314220,4845,4845,4845,4845,29580
|
|
20250102,152900,1599656670,4870,4870,4870,4870,0
|
|
20250102,152800,1599656670,4870,4870,4870,4870,0
|
|
20250102,152700,1599656670,4870,4870,4870,4870,0
|
|
20250102,152600,1599656670,4870,4870,4870,4870,0
|
|
20250102,152500,1599656670,4870,4870,4870,4870,0
|
|
20250102,152400,1599656670,4870,4870,4870,4870,0
|
|
20250102,152300,1599656670,4870,4870,4870,4870,0
|
|
20250102,152200,1599656670,4870,4870,4870,4870,0
|
|
20250102,152100,1599656670,4870,4870,4870,4870,0
|
|
20250102,152000,1599656670,4870,4870,4870,4870,0
|
|
20250102,151900,1599656670,4870,4880,4880,4870,564
|
|
20250102,151800,1596905410,4880,4880,4880,4880,13
|
|
20250102,151700,1596841970,4875,4880,4880,4875,1368
|
|
20250102,151600,1590171590,4875,4880,4880,4875,892
|
|
20250102,151500,1585818910,4875,4880,4880,4875,474
|
|
20250102,151400,1583505935,4880,4880,4880,4880,624
|
|
20250102,151300,1580460815,4880,4880,4890,4880,3541
|
|
20250102,151200,1563167145,4885,4880,4885,4880,52
|
|
20250102,151100,1562913375,4880,4875,4880,4865,2687
|
|
20250102,151000,1549814675,4875,4885,4885,4875,1383
|
|
20250102,150900,1543065685,4880,4875,4890,4865,7662
|
|
20250102,150800,1505673010,4870,4855,4875,4855,5334
|
|
20250102,150700,1479715000,4855,4855,4855,4855,196
|
|
20250102,150600,1478763420,4855,4855,4865,4855,68
|
|
20250102,150500,1478433180,4855,4850,4860,4850,296
|
|
20250102,150400,1476995555,4850,4865,4865,4850,1961
|
|
20250102,150300,1467470100,4865,4860,4875,4860,230
|
|
20250102,150200,1466351930,4860,4870,4870,4860,143
|
|
20250102,150100,1465655945,4865,4870,4870,4865,88
|
|
20250102,150000,1465227520,4855,4855,4855,4855,2
|
|
20250102,145900,1465217810,4855,4860,4860,4855,533
|
|
20250102,145800,1462630050,4860,4865,4865,4860,586
|
|
20250102,145700,1459782070,4860,4870,4870,4860,109
|
|
20250102,145600,1459251270,4870,4870,4870,4870,0
|
|
20250102,145500,1459251270,4870,4875,4875,4870,66
|
|
20250102,145400,1458929600,4875,4860,4875,4860,642
|
|
20250102,145300,1455801245,4860,4865,4870,4860,148
|
|
20250102,145200,1455081245,4865,4875,4875,4865,573
|
|
20250102,145100,1452290845,4870,4870,4875,4870,34
|
|
20250102,145000,1452125260,4870,4870,4870,4870,324
|
|
20250102,144900,1450547380,4870,4870,4870,4870,151
|
|
20250102,144800,1449812010,4870,4870,4875,4870,232
|
|
20250102,144700,1448681670,4870,4870,4875,4870,134
|
|
20250102,144600,1448028590,4870,4870,4870,4870,82
|
|
20250102,144500,1447629250,4870,4875,4875,4870,600
|
|
20250102,144400,1444704410,4875,4880,4885,4875,1830
|
|
20250102,144300,1435782710,4880,4870,4885,4870,1363
|
|
20250102,144200,1429125355,4870,4875,4875,4870,3135
|
|
20250102,144100,1413857815,4880,4880,4880,4880,8
|
|
20250102,144000,1413818775,4850,4870,4875,4850,1442
|
|
20250102,143900,1406813830,4870,4880,4880,4870,271
|
|
20250102,143800,1405491460,4880,4885,4885,4880,350
|
|
20250102,143700,1403781895,4885,4885,4890,4885,333
|
|
20250102,143600,1402155150,4885,4890,4890,4885,277
|
|
20250102,143500,1400801055,4890,4875,4890,4875,2408
|
|
20250102,143400,1389053455,4870,4870,4870,4870,29
|
|
20250102,143300,1388912225,4870,4870,4870,4870,50
|
|
20250102,143200,1388668725,4870,4870,4870,4870,413
|
|
20250102,143100,1386657415,4870,4870,4875,4870,118
|
|
20250102,143000,1386082750,4870,4865,4870,4865,326
|
|
20250102,142900,1384496475,4865,4855,4865,4850,1060
|
|
20250102,142800,1379346405,4850,4855,4855,4850,151
|
|
20250102,142700,1378613350,4855,4855,4855,4855,209
|
|
20250102,142600,1377598655,4855,4850,4855,4850,39
|
|
20250102,142500,1377409425,4855,4855,4855,4855,165
|
|
20250102,142400,1376608350,4855,4860,4860,4855,349
|
|
20250102,142300,1374912310,4860,4855,4865,4855,350
|
|
20250102,142200,1373212115,4855,4850,4855,4850,587
|
|
20250102,142100,1370362900,4850,4845,4850,4845,495
|
|
20250102,142000,1367962645,4845,4840,4845,4835,647
|
|
20250102,141900,1364832150,4840,4840,4845,4840,173
|
|
20250102,141800,1363994790,4845,4845,4845,4845,484
|
|
20250102,141700,1361649810,4850,4850,4850,4850,296
|
|
20250102,141600,1360214210,4850,4825,4855,4825,2779
|
|
20250102,141500,1346771620,4830,4830,4830,4830,321
|
|
20250102,141400,1345221190,4830,4830,4830,4830,245
|
|
20250102,141300,1344037840,4830,4830,4830,4830,423
|
|
20250102,141200,1341994750,4830,4830,4830,4825,191
|
|
20250102,141100,1341073090,4830,4825,4830,4825,698
|
|
20250102,141000,1337705160,4820,4820,4825,4820,171
|
|
20250102,140900,1336880930,4820,4825,4825,4820,543
|
|
20250102,140800,1334261660,4820,4825,4825,4820,440
|
|
20250102,140700,1332139395,4825,4825,4825,4825,11
|
|
20250102,140600,1332086320,4820,4825,4825,4820,373
|
|
20250102,140500,1330288320,4825,4820,4825,4820,114
|
|
20250102,140400,1329738775,4820,4820,4825,4820,197
|
|
20250102,140300,1328789150,4825,4825,4825,4825,141
|
|
20250102,140200,1328108825,4825,4825,4830,4820,397
|
|
20250102,140100,1326193315,4825,4825,4825,4820,199
|
|
20250102,140000,1325233800,4825,4820,4825,4820,339
|
|
20250102,135900,1323599525,4825,4825,4825,4825,9
|
|
20250102,135800,1323556100,4820,4820,4820,4820,1107
|
|
20250102,135700,1318220360,4820,4820,4825,4820,188
|
|
20250102,135600,1317314140,4820,4820,4825,4820,256
|
|
20250102,135500,1316080130,4820,4820,4825,4820,730
|
|
20250102,135400,1312559990,4820,4825,4825,4820,279
|
|
20250102,135300,1311215120,4825,4825,4825,4820,242
|
|
20250102,135200,1310048125,4820,4820,4825,4820,51
|
|
20250102,135100,1309802230,4820,4825,4825,4820,282
|
|
20250102,135000,1308442895,4825,4825,4825,4820,285
|
|
20250102,134900,1307069005,4825,4825,4825,4825,86
|
|
20250102,134800,1306654055,4820,4825,4825,4820,144
|
|
20250102,134700,1305959705,4825,4820,4825,4820,144
|
|
20250102,134600,1305265585,4825,4825,4825,4820,239
|
|
20250102,134500,1304112945,4825,4825,4830,4825,576
|
|
20250102,134400,1301331550,4825,4825,4825,4825,248
|
|
20250102,134300,1300134950,4820,4820,4820,4820,111
|
|
20250102,134200,1299599930,4820,4820,4820,4820,321
|
|
20250102,134100,1298052710,4820,4820,4820,4820,126
|
|
20250102,134000,1297445390,4820,4825,4825,4820,187
|
|
20250102,133900,1296543990,4825,4820,4825,4815,464
|
|
20250102,133800,1294308250,4820,4820,4820,4820,20
|
|
20250102,133700,1294211850,4825,4825,4825,4825,16
|
|
20250102,133600,1294134650,4815,4830,4830,4815,1869
|
|
20250102,133500,1285120585,4825,4825,4825,4820,448
|
|
20250102,133400,1282959485,4820,4820,4820,4820,281
|
|
20250102,133300,1281605065,4820,4815,4820,4815,604
|
|
20250102,133200,1278693835,4815,4815,4815,4815,186
|
|
20250102,133100,1277798245,4815,4815,4815,4810,198
|
|
20250102,133000,1276845650,4815,4815,4815,4815,53
|
|
20250102,132900,1276590455,4815,4810,4820,4810,233
|
|
20250102,132800,1275468570,4820,4820,4820,4810,394
|
|
20250102,132700,1273571625,4815,4815,4815,4815,269
|
|
20250102,132600,1272276390,4820,4815,4820,4815,588
|
|
20250102,132500,1269445105,4815,4815,4815,4810,301
|
|
20250102,132400,1267996460,4810,4815,4815,4810,190
|
|
20250102,132300,1267082405,4810,4810,4815,4810,609
|
|
20250102,132200,1264153030,4810,4815,4820,4810,1320
|
|
20250102,132100,1257799920,4815,4815,4815,4810,262
|
|
20250102,132000,1256539020,4810,4810,4815,4810,478
|
|
20250102,131900,1254239295,4810,4815,4815,4810,118
|
|
20250102,131800,1253671675,4810,4810,4815,4810,125
|
|
20250102,131700,1253070235,4815,4810,4815,4810,230
|
|
20250102,131600,1251963605,4815,4810,4815,4810,136
|
|
20250102,131500,1251309365,4815,4810,4815,4810,590
|
|
20250102,131400,1248468575,4815,4810,4815,4810,384
|
|
20250102,131300,1246621445,4810,4810,4810,4805,3628
|
|
20250102,131200,1229171015,4810,4815,4815,4805,10944
|
|
20250102,131100,1176539640,4820,4820,4820,4815,409
|
|
20250102,131000,1174570260,4820,4820,4825,4820,29
|
|
20250102,130900,1174430435,4820,4815,4820,4815,1297
|
|
20250102,130800,1168180105,4815,4815,4820,4815,325
|
|
20250102,130700,1166615185,4815,4820,4820,4815,169
|
|
20250102,130600,1165800970,4815,4815,4815,4815,342
|
|
20250102,130500,1164154240,4820,4820,4820,4815,141
|
|
20250102,130400,1163475120,4820,4815,4820,4815,127
|
|
20250102,130300,1162863605,4815,4820,4820,4815,194
|
|
20250102,130200,1161929410,4820,4820,4820,4815,1877
|
|
20250102,130100,1152891245,4820,4820,4820,4820,553
|
|
20250102,130000,1150225785,4820,4815,4820,4815,100
|
|
20250102,125900,1149744240,4815,4815,4820,4810,648
|
|
20250102,125800,1146624090,4815,4810,4815,4810,930
|
|
20250102,125700,1142146930,4815,4810,4815,4810,165
|
|
20250102,125600,1141352990,4815,4815,4815,4810,43
|
|
20250102,125500,1141146075,4810,4815,4815,4810,165
|
|
20250102,125400,1140352385,4815,4815,4815,4810,231
|
|
20250102,125300,1139240765,4815,4815,4815,4810,42
|
|
20250102,125200,1139038615,4810,4815,4815,4810,1181
|
|
20250102,125100,1133353160,4815,4820,4820,4815,161
|
|
20250102,125000,1132577900,4815,4815,4820,4815,226
|
|
20250102,124900,1131489620,4815,4820,4820,4815,298
|
|
20250102,124800,1130053325,4815,4815,4820,4815,177
|
|
20250102,124700,1129200710,4815,4820,4820,4815,956
|
|
20250102,124600,1124596485,4820,4815,4820,4815,133
|
|
20250102,124500,1123956035,4820,4820,4820,4815,77
|
|
20250102,124400,1123584930,4815,4820,4820,4815,556
|
|
20250102,124300,1120906145,4820,4815,4820,4815,145
|
|
20250102,124200,1120207805,4815,4815,4820,4815,167
|
|
20250102,124100,1119403650,4815,4820,4820,4815,19
|
|
20250102,124000,1119312105,4820,4830,4830,4815,3212
|
|
20250102,123900,1103829690,4820,4830,4830,4820,47
|
|
20250102,123800,1103602740,4820,4815,4820,4815,329
|
|
20250102,123700,1102017025,4815,4815,4820,4815,212
|
|
20250102,123600,1100995800,4820,4815,4820,4815,345
|
|
20250102,123500,1099333580,4820,4825,4825,4815,814
|
|
20250102,123400,1095413700,4825,4815,4825,4815,579
|
|
20250102,123300,1092622440,4815,4820,4820,4815,6183
|
|
20250102,123200,1062829440,4825,4820,4825,4820,1278
|
|
20250102,123100,1056669415,4820,4825,4825,4820,1034
|
|
20250102,123000,1051684130,4830,4825,4830,4820,962
|
|
20250102,122900,1047042430,4825,4835,4835,4825,3091
|
|
20250102,122800,1032114785,4835,4835,4835,4835,545
|
|
20250102,122700,1029479710,4835,4835,4835,4835,187
|
|
20250102,122600,1028575565,4835,4835,4840,4835,415
|
|
20250102,122500,1026569000,4840,4840,4845,4835,3504
|
|
20250102,122400,1009625890,4840,4840,4855,4835,2156
|
|
20250102,122300,999174440,4835,4845,4845,4830,3171
|
|
20250102,122200,983848145,4840,4855,4855,4840,2639
|
|
20250102,122100,971057040,4855,4855,4855,4855,166
|
|
20250102,122000,970251110,4855,4855,4855,4855,6
|
|
20250102,121900,970221980,4855,4855,4855,4855,7
|
|
20250102,121800,970187995,4855,4870,4870,4855,21
|
|
20250102,121700,970085815,4855,4850,4870,4850,2389
|
|
20250102,121600,958479055,4850,4855,4860,4850,2639
|
|
20250102,121500,945666645,4860,4860,4860,4855,28
|
|
20250102,121400,945530600,4860,4855,4865,4855,65
|
|
20250102,121300,945214690,4865,4855,4865,4855,286
|
|
20250102,121200,943824750,4855,4855,4855,4850,146
|
|
20250102,121100,943116050,4860,4860,4860,4860,247
|
|
20250102,121000,941915630,4860,4860,4860,4855,510
|
|
20250102,120900,939438330,4860,4870,4870,4860,557
|
|
20250102,120800,936728840,4870,4870,4875,4870,25
|
|
20250102,120700,936607050,4870,4875,4875,4860,170
|
|
20250102,120600,935779070,4860,4860,4875,4860,647
|
|
20250102,120500,932631560,4860,4875,4875,4860,513
|
|
20250102,120400,930136400,4875,4875,4885,4875,497
|
|
20250102,120300,927712035,4875,4880,4880,4875,403
|
|
20250102,120200,925747085,4880,4880,4880,4880,9
|
|
20250102,120100,925703165,4890,4890,4890,4880,1936
|
|
20250102,120000,916248405,4900,4900,4900,4890,151
|
|
20250102,115900,915509215,4890,4890,4890,4890,35
|
|
20250102,115800,915338065,4905,4900,4905,4885,3744
|
|
20250102,115700,897007080,4905,4900,4905,4900,355
|
|
20250102,115600,895267270,4900,4900,4905,4900,146
|
|
20250102,115500,894551800,4905,4905,4905,4900,149
|
|
20250102,115400,893821640,4905,4905,4905,4900,55
|
|
20250102,115300,893551895,4900,4905,4905,4900,117
|
|
20250102,115200,892978045,4905,4905,4905,4905,60
|
|
20250102,115100,892683745,4910,4915,4915,4910,632
|
|
20250102,115000,889580055,4910,4915,4915,4910,157
|
|
20250102,114900,888808430,4915,4910,4915,4910,110
|
|
20250102,114800,888267835,4915,4910,4915,4910,62
|
|
20250102,114700,887963215,4920,4905,4920,4905,1354
|
|
20250102,114600,881309280,4905,4910,4910,4900,62
|
|
20250102,114500,881005035,4910,4910,4910,4910,38
|
|
20250102,114400,880818455,4910,4900,4910,4900,374
|
|
20250102,114300,878984395,4910,4885,4910,4885,8750
|
|
20250102,114200,836112030,4890,4890,4895,4890,1086
|
|
20250102,114100,830799705,4890,4890,4895,4890,1912
|
|
20250102,114000,821445120,4890,4885,4890,4880,121
|
|
20250102,113900,820854030,4885,4885,4890,4880,165
|
|
20250102,113800,820048035,4885,4880,4885,4880,106
|
|
20250102,113700,819530255,4885,4885,4885,4880,177
|
|
20250102,113600,818665640,4885,4885,4885,4880,505
|
|
20250102,113500,816200720,4885,4885,4885,4880,77
|
|
20250102,113400,815824700,4885,4885,4885,4885,756
|
|
20250102,113300,812131640,4880,4875,4890,4875,1864
|
|
20250102,113200,803026625,4875,4875,4875,4875,294
|
|
20250102,113100,801593375,4875,4870,4890,4870,5369
|
|
20250102,113000,775392695,4860,4860,4870,4860,802
|
|
20250102,112900,771491950,4860,4875,4885,4860,3219
|
|
20250102,112800,755800805,4875,4880,4880,4875,233
|
|
20250102,112700,754664760,4875,4865,4875,4860,748
|
|
20250102,112600,751022365,4860,4860,4865,4855,425
|
|
20250102,112500,748956460,4855,4860,4860,4855,154
|
|
20250102,112400,748208035,4855,4865,4865,4855,131
|
|
20250102,112300,747570780,4860,4855,4860,4855,247
|
|
20250102,112200,746370410,4855,4855,4860,4850,296
|
|
20250102,112100,744933915,4855,4860,4860,4855,186
|
|
20250102,112000,744030825,4860,4855,4860,4850,280
|
|
20250102,111900,742671325,4855,4860,4860,4855,58
|
|
20250102,111800,742389715,4855,4855,4860,4855,213
|
|
20250102,111700,741355275,4855,4845,4865,4845,4410
|
|
20250102,111600,719951095,4845,4840,4845,4840,620
|
|
20250102,111500,716948390,4835,4845,4845,4830,322
|
|
20250102,111400,715390805,4845,4845,4845,4845,1042
|
|
20250102,111300,710342315,4845,4850,4850,4845,106
|
|
20250102,111200,709828370,4850,4845,4850,4845,210
|
|
20250102,111100,708809920,4850,4845,4855,4845,138
|
|
20250102,111000,708140645,4845,4860,4860,4845,373
|
|
20250102,110900,706333280,4860,4840,4860,4835,1309
|
|
20250102,110800,699983515,4840,4840,4840,4840,42
|
|
20250102,110700,699780235,4845,4840,4850,4840,1273
|
|
20250102,110600,693608175,4835,4835,4840,4835,168
|
|
20250102,110500,692795820,4835,4835,4845,4835,367
|
|
20250102,110400,691020585,4830,4835,4845,4830,238
|
|
20250102,110300,689869135,4830,4830,4840,4825,410
|
|
20250102,110200,687888335,4830,4840,4840,4825,2211
|
|
20250102,110100,677216135,4840,4830,4845,4830,1270
|
|
20250102,110000,671068075,4825,4825,4840,4825,289
|
|
20250102,105900,669672570,4825,4825,4825,4825,118
|
|
20250102,105800,669103220,4825,4835,4835,4825,751
|
|
20250102,105700,665478255,4820,4830,4835,4820,123
|
|
20250102,105600,664884750,4825,4820,4830,4815,227
|
|
20250102,105500,663789120,4820,4830,4830,4815,303
|
|
20250102,105400,662326900,4830,4825,4835,4820,673
|
|
20250102,105300,659078605,4830,4825,4835,4820,270
|
|
20250102,105200,657774290,4835,4820,4835,4820,305
|
|
20250102,105100,656302530,4825,4825,4825,4815,526
|
|
20250102,105000,653767370,4825,4820,4825,4820,145
|
|
20250102,104900,653068465,4825,4810,4825,4810,4936
|
|
20250102,104800,629306275,4810,4805,4815,4805,2188
|
|
20250102,104700,618782395,4810,4805,4810,4805,347
|
|
20250102,104600,617114970,4805,4815,4815,4805,2481
|
|
20250102,104500,605174890,4820,4815,4825,4815,819
|
|
20250102,104400,601228000,4820,4820,4820,4815,296
|
|
20250102,104300,599802580,4820,4815,4830,4815,496
|
|
20250102,104200,597411200,4815,4820,4825,4810,757
|
|
20250102,104100,593762885,4820,4810,4825,4805,1187
|
|
20250102,104000,588053310,4810,4805,4825,4805,1253
|
|
20250102,103900,582026820,4810,4820,4825,4805,9994
|
|
20250102,103800,533951150,4820,4820,4825,4815,766
|
|
20250102,103700,530258065,4825,4820,4830,4820,120
|
|
20250102,103600,529679430,4820,4820,4825,4815,481
|
|
20250102,103500,527361760,4815,4825,4830,4815,3297
|
|
20250102,103400,511471935,4825,4830,4830,4820,1422
|
|
20250102,103300,504608000,4830,4840,4840,4820,9187
|
|
20250102,103200,460218500,4840,4845,4850,4835,4965
|
|
20250102,103100,436184950,4845,4840,4845,4840,427
|
|
20250102,103000,434117870,4840,4865,4865,4840,6105
|
|
20250102,102900,404468665,4865,4865,4875,4860,2046
|
|
20250102,102800,394511100,4865,4865,4870,4865,600
|
|
20250102,102700,391589425,4865,4885,4885,4865,3667
|
|
20250102,102600,373725380,4885,4870,4900,4870,1469
|
|
20250102,102500,366535815,4870,4875,4880,4870,132
|
|
20250102,102400,365892580,4875,4875,4875,4865,3406
|
|
20250102,102300,349304780,4875,4880,4895,4870,1430
|
|
20250102,102200,342328725,4895,4880,4900,4880,213
|
|
20250102,102100,341288435,4885,4875,4885,4875,520
|
|
20250102,102000,338751290,4880,4880,4895,4875,1555
|
|
20250102,101900,331162860,4885,4915,4915,4885,455
|
|
20250102,101800,328939285,4880,4900,4920,4880,6090
|
|
20250102,101700,299106955,4900,4905,4920,4880,733
|
|
20250102,101600,295513005,4880,4870,4900,4870,3269
|
|
20250102,101500,279527100,4875,4860,4880,4860,151
|
|
20250102,101400,278791545,4870,4840,4875,4840,13498
|
|
20250102,101300,213210715,4840,4840,4840,4835,533
|
|
20250102,101200,210631675,4840,4835,4840,4830,551
|
|
20250102,101100,207968245,4830,4825,4840,4825,279
|
|
20250102,101000,206620495,4825,4820,4840,4820,3720
|
|
20250102,100900,188666265,4825,4825,4830,4820,5618
|
|
20250102,100800,161564870,4825,4825,4835,4820,2613
|
|
20250102,100700,148955980,4825,4835,4840,4825,3535
|
|
20250102,100600,131886235,4835,4830,4845,4830,1376
|
|
20250102,100500,125231535,4830,4855,4870,4825,10939
|
|
20250102,100400,72186315,4855,4865,4865,4850,2544
|
|
20250102,100300,59830105,4860,4875,4885,4860,3347
|
|
20250102,100200,43527410,4880,4895,4895,4860,3788
|
|
20250102,100100,25059380,4890,4920,4920,4890,2924
|
|
20250102,100000,10720860,4925,4905,4965,4905,2062
|