606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,200200,14709740730,8890,8890,8890,8890,0
|
|
20250102,200100,14709740730,8890,8890,8890,8890,0
|
|
20250102,200000,14709740730,8890,8890,8890,8890,0
|
|
20250102,195900,14709740730,8890,8890,8890,8890,0
|
|
20250102,195800,14709740730,8890,8890,8890,8890,0
|
|
20250102,195700,14709740730,8890,8890,8890,8890,0
|
|
20250102,195600,14709740730,8890,8890,8890,8890,0
|
|
20250102,195500,14709740730,8890,8890,8890,8890,0
|
|
20250102,195400,14709740730,8890,8890,8890,8890,0
|
|
20250102,195300,14709740730,8890,8890,8890,8890,0
|
|
20250102,195200,14709740730,8890,8890,8890,8890,0
|
|
20250102,195100,14709740730,8890,8890,8890,8890,0
|
|
20250102,195000,14709740730,8890,8890,8890,8890,0
|
|
20250102,194900,14709740730,8890,8890,8890,8890,0
|
|
20250102,194800,14709740730,8890,8890,8890,8890,0
|
|
20250102,194700,14709740730,8890,8890,8890,8890,0
|
|
20250102,194600,14709740730,8890,8890,8890,8890,0
|
|
20250102,194500,14709740730,8890,8890,8890,8890,0
|
|
20250102,194400,14709740730,8890,8890,8890,8890,0
|
|
20250102,194300,14709740730,8890,8890,8890,8890,0
|
|
20250102,194200,14709740730,8890,8890,8890,8890,0
|
|
20250102,194100,14709740730,8890,8890,8890,8890,0
|
|
20250102,194000,14709740730,8890,8890,8890,8890,0
|
|
20250102,193900,14709740730,8890,8890,8890,8890,0
|
|
20250102,193800,14709740730,8890,8890,8890,8890,0
|
|
20250102,193700,14709740730,8890,8890,8890,8890,0
|
|
20250102,193600,14709740730,8890,8890,8890,8890,0
|
|
20250102,193500,14709740730,8890,8890,8890,8890,0
|
|
20250102,193400,14709740730,8890,8890,8890,8890,0
|
|
20250102,193300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,193200,14709740730,8890,8890,8890,8890,0
|
|
20250102,193100,14709740730,8890,8890,8890,8890,0
|
|
20250102,193000,14709740730,8890,8890,8890,8890,0
|
|
20250102,192900,14709740730,8890,8890,8890,8890,0
|
|
20250102,192800,14709740730,8890,8890,8890,8890,0
|
|
20250102,192700,14709740730,8890,8890,8890,8890,0
|
|
20250102,192600,14709740730,8890,8890,8890,8890,0
|
|
20250102,192500,14709740730,8890,8890,8890,8890,0
|
|
20250102,192400,14709740730,8890,8890,8890,8890,0
|
|
20250102,192300,14709740730,8890,8890,8890,8890,0
|
|
20250102,192200,14709740730,8890,8890,8890,8890,0
|
|
20250102,192100,14709740730,8890,8890,8890,8890,0
|
|
20250102,192000,14709740730,8890,8890,8890,8890,0
|
|
20250102,191900,14709740730,8890,8890,8890,8890,0
|
|
20250102,191800,14709740730,8890,8890,8890,8890,0
|
|
20250102,191700,14709740730,8890,8890,8890,8890,0
|
|
20250102,191600,14709740730,8890,8890,8890,8890,0
|
|
20250102,191500,14709740730,8890,8890,8890,8890,0
|
|
20250102,191400,14709740730,8890,8890,8890,8890,0
|
|
20250102,191300,14709740730,8890,8890,8890,8890,0
|
|
20250102,191200,14709740730,8890,8890,8890,8890,0
|
|
20250102,191100,14709740730,8890,8890,8890,8890,0
|
|
20250102,191000,14709740730,8890,8890,8890,8890,0
|
|
20250102,190900,14709740730,8890,8890,8890,8890,0
|
|
20250102,190800,14709740730,8890,8890,8890,8890,0
|
|
20250102,190700,14709740730,8890,8890,8890,8890,0
|
|
20250102,190600,14709740730,8890,8890,8890,8890,0
|
|
20250102,190500,14709740730,8890,8890,8890,8890,0
|
|
20250102,190400,14709740730,8890,8890,8890,8890,0
|
|
20250102,190300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,190200,14709740730,8890,8890,8890,8890,0
|
|
20250102,190100,14709740730,8890,8890,8890,8890,0
|
|
20250102,190000,14709740730,8890,8890,8890,8890,0
|
|
20250102,185900,14709740730,8890,8890,8890,8890,0
|
|
20250102,185800,14709740730,8890,8890,8890,8890,0
|
|
20250102,185700,14709740730,8890,8890,8890,8890,0
|
|
20250102,185600,14709740730,8890,8890,8890,8890,0
|
|
20250102,185500,14709740730,8890,8890,8890,8890,0
|
|
20250102,185400,14709740730,8890,8890,8890,8890,0
|
|
20250102,185300,14709740730,8890,8890,8890,8890,0
|
|
20250102,185200,14709740730,8890,8890,8890,8890,0
|
|
20250102,185100,14709740730,8890,8890,8890,8890,0
|
|
20250102,185000,14709740730,8890,8890,8890,8890,0
|
|
20250102,184900,14709740730,8890,8890,8890,8890,0
|
|
20250102,184800,14709740730,8890,8890,8890,8890,0
|
|
20250102,184700,14709740730,8890,8890,8890,8890,0
|
|
20250102,184600,14709740730,8890,8890,8890,8890,0
|
|
20250102,184500,14709740730,8890,8890,8890,8890,0
|
|
20250102,184400,14709740730,8890,8890,8890,8890,0
|
|
20250102,184300,14709740730,8890,8890,8890,8890,0
|
|
20250102,184200,14709740730,8890,8890,8890,8890,0
|
|
20250102,184100,14709740730,8890,8890,8890,8890,0
|
|
20250102,184000,14709740730,8890,8890,8890,8890,0
|
|
20250102,183900,14709740730,8890,8890,8890,8890,0
|
|
20250102,183800,14709740730,8890,8890,8890,8890,0
|
|
20250102,183700,14709740730,8890,8890,8890,8890,0
|
|
20250102,183600,14709740730,8890,8890,8890,8890,0
|
|
20250102,183500,14709740730,8890,8890,8890,8890,0
|
|
20250102,183400,14709740730,8890,8890,8890,8890,0
|
|
20250102,183300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,183200,14709740730,8890,8890,8890,8890,0
|
|
20250102,183100,14709740730,8890,8890,8890,8890,0
|
|
20250102,183000,14709740730,8890,8890,8890,8890,0
|
|
20250102,182900,14709740730,8890,8890,8890,8890,0
|
|
20250102,182800,14709740730,8890,8890,8890,8890,0
|
|
20250102,182700,14709740730,8890,8890,8890,8890,0
|
|
20250102,182600,14709740730,8890,8890,8890,8890,0
|
|
20250102,182500,14709740730,8890,8890,8890,8890,0
|
|
20250102,182400,14709740730,8890,8890,8890,8890,0
|
|
20250102,182300,14709740730,8890,8890,8890,8890,0
|
|
20250102,182200,14709740730,8890,8890,8890,8890,0
|
|
20250102,182100,14709740730,8890,8890,8890,8890,0
|
|
20250102,182000,14709740730,8890,8890,8890,8890,0
|
|
20250102,181900,14709740730,8890,8890,8890,8890,0
|
|
20250102,181800,14709740730,8890,8890,8890,8890,0
|
|
20250102,181700,14709740730,8890,8890,8890,8890,0
|
|
20250102,181600,14709740730,8890,8890,8890,8890,0
|
|
20250102,181500,14709740730,8890,8890,8890,8890,0
|
|
20250102,181400,14709740730,8890,8890,8890,8890,0
|
|
20250102,181300,14709740730,8890,8890,8890,8890,0
|
|
20250102,181200,14709740730,8890,8890,8890,8890,0
|
|
20250102,181100,14709740730,8890,8890,8890,8890,0
|
|
20250102,181000,14709740730,8890,8890,8890,8890,0
|
|
20250102,180900,14709740730,8890,8890,8890,8890,0
|
|
20250102,180800,14709740730,8890,8890,8890,8890,0
|
|
20250102,180700,14709740730,8890,8890,8890,8890,0
|
|
20250102,180600,14709740730,8890,8890,8890,8890,0
|
|
20250102,180500,14709740730,8890,8890,8890,8890,0
|
|
20250102,180400,14709740730,8890,8890,8890,8890,0
|
|
20250102,180300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,180200,14709740730,8890,8890,8890,8890,0
|
|
20250102,180100,14709740730,8890,8890,8890,8890,0
|
|
20250102,180000,14709740730,8890,8890,8890,8890,0
|
|
20250102,175900,14709740730,8890,8890,8890,8890,0
|
|
20250102,175800,14709740730,8890,8890,8890,8890,0
|
|
20250102,175700,14709740730,8890,8890,8890,8890,0
|
|
20250102,175600,14709740730,8890,8890,8890,8890,0
|
|
20250102,175500,14709740730,8890,8890,8890,8890,0
|
|
20250102,175400,14709740730,8890,8890,8890,8890,0
|
|
20250102,175300,14709740730,8890,8890,8890,8890,0
|
|
20250102,175200,14709740730,8890,8890,8890,8890,0
|
|
20250102,175100,14709740730,8890,8890,8890,8890,0
|
|
20250102,175000,14709740730,8890,8890,8890,8890,0
|
|
20250102,174900,14709740730,8890,8890,8890,8890,0
|
|
20250102,174800,14709740730,8890,8890,8890,8890,0
|
|
20250102,174700,14709740730,8890,8890,8890,8890,0
|
|
20250102,174600,14709740730,8890,8890,8890,8890,0
|
|
20250102,174500,14709740730,8890,8890,8890,8890,0
|
|
20250102,174400,14709740730,8890,8890,8890,8890,0
|
|
20250102,174300,14709740730,8890,8890,8890,8890,0
|
|
20250102,174200,14709740730,8890,8890,8890,8890,0
|
|
20250102,174100,14709740730,8890,8890,8890,8890,0
|
|
20250102,174000,14709740730,8890,8890,8890,8890,0
|
|
20250102,173900,14709740730,8890,8890,8890,8890,0
|
|
20250102,173800,14709740730,8890,8890,8890,8890,0
|
|
20250102,173700,14709740730,8890,8890,8890,8890,0
|
|
20250102,173600,14709740730,8890,8890,8890,8890,0
|
|
20250102,173500,14709740730,8890,8890,8890,8890,0
|
|
20250102,173400,14709740730,8890,8890,8890,8890,0
|
|
20250102,173300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,173200,14709740730,8890,8890,8890,8890,0
|
|
20250102,173100,14709740730,8890,8890,8890,8890,0
|
|
20250102,173000,14709740730,8890,8890,8890,8890,0
|
|
20250102,172900,14709740730,8890,8890,8890,8890,0
|
|
20250102,172800,14709740730,8890,8890,8890,8890,0
|
|
20250102,172700,14709740730,8890,8890,8890,8890,0
|
|
20250102,172600,14709740730,8890,8890,8890,8890,0
|
|
20250102,172500,14709740730,8890,8890,8890,8890,0
|
|
20250102,172400,14709740730,8890,8890,8890,8890,0
|
|
20250102,172300,14709740730,8890,8890,8890,8890,0
|
|
20250102,172200,14709740730,8890,8890,8890,8890,0
|
|
20250102,172100,14709740730,8890,8890,8890,8890,0
|
|
20250102,172000,14709740730,8890,8890,8890,8890,0
|
|
20250102,171900,14709740730,8890,8890,8890,8890,0
|
|
20250102,171800,14709740730,8890,8890,8890,8890,0
|
|
20250102,171700,14709740730,8890,8890,8890,8890,0
|
|
20250102,171600,14709740730,8890,8890,8890,8890,0
|
|
20250102,171500,14709740730,8890,8890,8890,8890,0
|
|
20250102,171400,14709740730,8890,8890,8890,8890,0
|
|
20250102,171300,14709740730,8890,8890,8890,8890,0
|
|
20250102,171200,14709740730,8890,8890,8890,8890,0
|
|
20250102,171100,14709740730,8890,8890,8890,8890,0
|
|
20250102,171000,14709740730,8890,8890,8890,8890,0
|
|
20250102,170900,14709740730,8890,8890,8890,8890,0
|
|
20250102,170800,14709740730,8890,8890,8890,8890,0
|
|
20250102,170700,14709740730,8890,8890,8890,8890,0
|
|
20250102,170600,14709740730,8890,8890,8890,8890,0
|
|
20250102,170500,14709740730,8890,8890,8890,8890,0
|
|
20250102,170400,14709740730,8890,8890,8890,8890,0
|
|
20250102,170300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,170200,14709740730,8890,8890,8890,8890,0
|
|
20250102,170100,14709740730,8890,8890,8890,8890,0
|
|
20250102,170000,14709740730,8890,8890,8890,8890,0
|
|
20250102,165900,14709740730,8890,8890,8890,8890,0
|
|
20250102,165800,14709740730,8890,8890,8890,8890,0
|
|
20250102,165700,14709740730,8890,8890,8890,8890,0
|
|
20250102,165600,14709740730,8890,8890,8890,8890,0
|
|
20250102,165500,14709740730,8890,8890,8890,8890,0
|
|
20250102,165400,14709740730,8890,8890,8890,8890,0
|
|
20250102,165300,14709740730,8890,8890,8890,8890,0
|
|
20250102,165200,14709740730,8890,8890,8890,8890,0
|
|
20250102,165100,14709740730,8890,8890,8890,8890,0
|
|
20250102,165000,14709740730,8890,8890,8890,8890,0
|
|
20250102,164900,14709740730,8890,8890,8890,8890,0
|
|
20250102,164800,14709740730,8890,8890,8890,8890,0
|
|
20250102,164700,14709740730,8890,8890,8890,8890,0
|
|
20250102,164600,14709740730,8890,8890,8890,8890,0
|
|
20250102,164500,14709740730,8890,8890,8890,8890,0
|
|
20250102,164400,14709740730,8890,8890,8890,8890,0
|
|
20250102,164300,14709740730,8890,8890,8890,8890,0
|
|
20250102,164200,14709740730,8890,8890,8890,8890,0
|
|
20250102,164100,14709740730,8890,8890,8890,8890,0
|
|
20250102,164000,14709740730,8890,8890,8890,8890,0
|
|
20250102,163900,14709740730,8890,8890,8890,8890,0
|
|
20250102,163800,14709740730,8890,8890,8890,8890,0
|
|
20250102,163700,14709740730,8890,8890,8890,8890,0
|
|
20250102,163600,14709740730,8890,8890,8890,8890,0
|
|
20250102,163500,14709740730,8890,8890,8890,8890,0
|
|
20250102,163400,14709740730,8890,8890,8890,8890,0
|
|
20250102,163300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,163200,14709740730,8890,8890,8890,8890,0
|
|
20250102,163100,14709740730,8890,8890,8890,8890,0
|
|
20250102,163000,14709740730,8890,8890,8890,8890,0
|
|
20250102,162900,14709740730,8890,8890,8890,8890,0
|
|
20250102,162800,14709740730,8890,8890,8890,8890,0
|
|
20250102,162700,14709740730,8890,8890,8890,8890,0
|
|
20250102,162600,14709740730,8890,8890,8890,8890,0
|
|
20250102,162500,14709740730,8890,8890,8890,8890,0
|
|
20250102,162400,14709740730,8890,8890,8890,8890,0
|
|
20250102,162300,14709740730,8890,8890,8890,8890,0
|
|
20250102,162200,14709740730,8890,8890,8890,8890,0
|
|
20250102,162100,14709740730,8890,8890,8890,8890,0
|
|
20250102,162000,14709740730,8890,8890,8890,8890,0
|
|
20250102,161900,14709740730,8890,8890,8890,8890,0
|
|
20250102,161800,14709740730,8890,8890,8890,8890,0
|
|
20250102,161700,14709740730,8890,8890,8890,8890,0
|
|
20250102,161600,14709740730,8890,8890,8890,8890,0
|
|
20250102,161500,14709740730,8890,8890,8890,8890,0
|
|
20250102,161400,14709740730,8890,8890,8890,8890,0
|
|
20250102,161300,14709740730,8890,8890,8890,8890,0
|
|
20250102,161200,14709740730,8890,8890,8890,8890,0
|
|
20250102,161100,14709740730,8890,8890,8890,8890,0
|
|
20250102,161000,14709740730,8890,8890,8890,8890,0
|
|
20250102,160900,14709740730,8890,8890,8890,8890,0
|
|
20250102,160800,14709740730,8890,8890,8890,8890,0
|
|
20250102,160700,14709740730,8890,8890,8890,8890,0
|
|
20250102,160600,14709740730,8890,8890,8890,8890,0
|
|
20250102,160500,14709740730,8890,8890,8890,8890,0
|
|
20250102,160400,14709740730,8890,8890,8890,8890,0
|
|
20250102,160300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,160200,14709740730,8890,8890,8890,8890,0
|
|
20250102,160100,14709740730,8890,8890,8890,8890,0
|
|
20250102,160000,14709740730,8890,8890,8890,8890,0
|
|
20250102,155900,14709740730,8890,8890,8890,8890,0
|
|
20250102,155800,14709740730,8890,8890,8890,8890,0
|
|
20250102,155700,14709740730,8890,8890,8890,8890,0
|
|
20250102,155600,14709740730,8890,8890,8890,8890,0
|
|
20250102,155500,14709740730,8890,8890,8890,8890,0
|
|
20250102,155400,14709740730,8890,8890,8890,8890,0
|
|
20250102,155300,14709740730,8890,8890,8890,8890,0
|
|
20250102,155200,14709740730,8890,8890,8890,8890,0
|
|
20250102,155100,14709740730,8890,8890,8890,8890,0
|
|
20250102,155000,14709740730,8890,8890,8890,8890,0
|
|
20250102,154900,14709740730,8890,8890,8890,8890,0
|
|
20250102,154800,14709740730,8890,8890,8890,8890,0
|
|
20250102,154700,14709740730,8890,8890,8890,8890,0
|
|
20250102,154600,14709740730,8890,8890,8890,8890,0
|
|
20250102,154500,14709740730,8890,8890,8890,8890,0
|
|
20250102,154400,14709740730,8890,8890,8890,8890,0
|
|
20250102,154300,14709740730,8890,8890,8890,8890,0
|
|
20250102,154200,14709740730,8890,8890,8890,8890,0
|
|
20250102,154100,14709740730,8890,8890,8890,8890,0
|
|
20250102,154000,14709740730,8890,8890,8890,8890,0
|
|
20250102,153900,14709740730,8890,8890,8890,8890,0
|
|
20250102,153800,14709740730,8890,8890,8890,8890,0
|
|
20250102,153700,14709740730,8890,8890,8890,8890,0
|
|
20250102,153600,14709740730,8890,8890,8890,8890,0
|
|
20250102,153500,14709740730,8890,8890,8890,8890,0
|
|
20250102,153400,14709740730,8890,8890,8890,8890,0
|
|
20250102,153300,14709740730,8890,8890,8890,8890,27549
|
|
20250102,153200,14709740730,8890,8890,8890,8890,0
|
|
20250102,153100,14709740730,8890,8890,8890,8890,0
|
|
20250102,153000,14709740730,8890,8890,8890,8890,27549
|
|
20250102,152900,14464830120,8830,8830,8830,8830,0
|
|
20250102,152800,14464830120,8830,8830,8830,8830,0
|
|
20250102,152700,14464830120,8830,8830,8830,8830,0
|
|
20250102,152600,14464830120,8830,8830,8830,8830,0
|
|
20250102,152500,14464830120,8830,8830,8830,8830,0
|
|
20250102,152400,14464830120,8830,8830,8830,8830,0
|
|
20250102,152300,14464830120,8830,8830,8830,8830,0
|
|
20250102,152200,14464830120,8830,8830,8830,8830,0
|
|
20250102,152100,14464830120,8830,8830,8830,8830,0
|
|
20250102,152000,14464830120,8830,8830,8830,8830,0
|
|
20250102,151900,14464830120,8830,8880,8890,8830,14164
|
|
20250102,151800,14339442670,8880,8890,8900,8870,5900
|
|
20250102,151700,14287044620,8890,8870,8890,8870,3424
|
|
20250102,151600,14256639120,8870,8870,8900,8870,3271
|
|
20250102,151500,14227586150,8880,8890,8900,8880,8342
|
|
20250102,151400,14153442200,8890,8890,8900,8890,4045
|
|
20250102,151300,14117462340,8890,8880,8900,8880,5466
|
|
20250102,151200,14068875200,8880,8890,8890,8870,5334
|
|
20250102,151100,14021500820,8880,8880,8890,8880,1901
|
|
20250102,151000,14004612660,8880,8890,8890,8870,3868
|
|
20250102,150900,13970253580,8880,8880,8890,8870,3332
|
|
20250102,150800,13940653210,8880,8880,8890,8870,3072
|
|
20250102,150700,13913374070,8880,8880,8890,8870,3866
|
|
20250102,150600,13879026580,8880,8880,8900,8870,6232
|
|
20250102,150500,13823660640,8880,8870,8880,8860,2351
|
|
20250102,150400,13802805230,8870,8870,8870,8860,755
|
|
20250102,150300,13796110660,8870,8850,8870,8850,3825
|
|
20250102,150200,13762237750,8860,8860,8870,8850,3675
|
|
20250102,150100,13729689520,8860,8860,8870,8850,1616
|
|
20250102,150000,13715374310,8860,8860,8860,8850,1531
|
|
20250102,145900,13701815720,8850,8870,8870,8850,2664
|
|
20250102,145800,13678203740,8870,8870,8870,8850,3681
|
|
20250102,145700,13645584080,8860,8880,8880,8860,2277
|
|
20250102,145600,13625390510,8880,8870,8880,8860,1450
|
|
20250102,145500,13612522830,8860,8880,8890,8860,4563
|
|
20250102,145400,13572004160,8890,8880,8890,8880,4576
|
|
20250102,145300,13531338860,8890,8880,8890,8870,6393
|
|
20250102,145200,13474569240,8880,8880,8890,8870,4337
|
|
20250102,145100,13436051610,8890,8870,8890,8870,3754
|
|
20250102,145000,13402720560,8880,8880,8890,8870,3809
|
|
20250102,144900,13368906190,8880,8870,8880,8860,1524
|
|
20250102,144800,13355385530,8860,8870,8880,8860,4531
|
|
20250102,144700,13315203770,8870,8870,8880,8860,1824
|
|
20250102,144600,13299032240,8860,8870,8880,8860,3624
|
|
20250102,144500,13266881040,8870,8880,8900,8870,11535
|
|
20250102,144400,13164434680,8870,8880,8880,8870,3422
|
|
20250102,144300,13134063230,8880,8870,8880,8860,1973
|
|
20250102,144200,13116573290,8870,8870,8870,8860,3257
|
|
20250102,144100,13087693990,8860,8860,8880,8860,4603
|
|
20250102,144000,13046875720,8860,8860,8870,8860,3839
|
|
20250102,143900,13012835540,8860,8860,8870,8860,3876
|
|
20250102,143800,12978470460,8860,8850,8870,8840,5977
|
|
20250102,143700,12925519550,8840,8840,8850,8830,5941
|
|
20250102,143600,12872975570,8840,8840,8850,8830,2573
|
|
20250102,143500,12850235020,8840,8830,8850,8830,6574
|
|
20250102,143400,12792126750,8830,8830,8840,8820,3898
|
|
20250102,143300,12757706170,8820,8830,8840,8820,3486
|
|
20250102,143200,12726923010,8830,8830,8840,8830,1474
|
|
20250102,143100,12713907460,8840,8840,8840,8830,4642
|
|
20250102,143000,12672882860,8840,8830,8850,8830,2702
|
|
20250102,142900,12648995070,8830,8850,8850,8830,1517
|
|
20250102,142800,12635585790,8830,8840,8850,8830,2398
|
|
20250102,142700,12614387680,8830,8830,8840,8830,2409
|
|
20250102,142600,12593097120,8830,8850,8850,8830,2582
|
|
20250102,142500,12570281090,8840,8850,8860,8840,4134
|
|
20250102,142400,12533694340,8850,8850,8860,8830,3404
|
|
20250102,142300,12503578420,8850,8810,8860,8800,6763
|
|
20250102,142200,12443842750,8800,8790,8810,8790,1365
|
|
20250102,142100,12431829560,8790,8800,8800,8780,3065
|
|
20250102,142000,12404869020,8800,8790,8800,8760,5071
|
|
20250102,141900,12360364850,8780,8790,8790,8780,2929
|
|
20250102,141800,12334631050,8790,8780,8800,8760,3213
|
|
20250102,141700,12306393150,8780,8770,8790,8760,3068
|
|
20250102,141600,12279496440,8770,8780,8790,8770,1144
|
|
20250102,141500,12269453220,8780,8790,8790,8770,1176
|
|
20250102,141400,12259132410,8790,8790,8790,8760,1785
|
|
20250102,141300,12243473860,8770,8790,8790,8770,2583
|
|
20250102,141200,12220797540,8790,8790,8790,8780,634
|
|
20250102,141100,12215227200,8790,8800,8800,8790,1265
|
|
20250102,141000,12204098290,8800,8800,8800,8780,799
|
|
20250102,140900,12197068490,8800,8820,8820,8780,1474
|
|
20250102,140800,12184099780,8800,8820,8820,8800,3318
|
|
20250102,140700,12154875510,8810,8810,8810,8800,4147
|
|
20250102,140600,12118356720,8800,8800,8810,8790,1671
|
|
20250102,140500,12103659580,8800,8790,8810,8790,743
|
|
20250102,140400,12097122510,8800,8800,8800,8790,1012
|
|
20250102,140300,12088219690,8790,8780,8800,8780,862
|
|
20250102,140200,12080643160,8780,8790,8800,8780,2175
|
|
20250102,140100,12061524560,8800,8800,8800,8790,2560
|
|
20250102,140000,12039013910,8790,8790,8800,8780,1527
|
|
20250102,135900,12025594480,8790,8780,8800,8780,1443
|
|
20250102,135800,12012916660,8780,8770,8790,8770,855
|
|
20250102,135700,12005412380,8770,8760,8790,8760,1575
|
|
20250102,135600,11991591820,8760,8790,8790,8750,1253
|
|
20250102,135500,11980621910,8760,8800,8800,8760,4467
|
|
20250102,135400,11941442820,8800,8780,8800,8780,2222
|
|
20250102,135300,11921900030,8780,8770,8810,8770,6193
|
|
20250102,135200,11867461530,8770,8780,8780,8760,4042
|
|
20250102,135100,11832010900,8770,8770,8780,8760,1028
|
|
20250102,135000,11822995090,8760,8770,8780,8760,1626
|
|
20250102,134900,11808736630,8770,8770,8770,8760,464
|
|
20250102,134800,11804670900,8770,8770,8780,8760,401
|
|
20250102,134700,11801154800,8760,8790,8790,8760,1338
|
|
20250102,134600,11789419170,8770,8780,8800,8750,3740
|
|
20250102,134500,11756580220,8760,8760,8780,8750,2961
|
|
20250102,134400,11730638460,8780,8780,8790,8750,1697
|
|
20250102,134300,11715769230,8780,8780,8790,8750,1917
|
|
20250102,134200,11698961860,8750,8780,8780,8750,1990
|
|
20250102,134100,11681515550,8780,8760,8780,8760,1343
|
|
20250102,134000,11669737330,8760,8750,8780,8740,1182
|
|
20250102,133900,11659394410,8780,8770,8780,8750,2338
|
|
20250102,133800,11638894030,8770,8740,8770,8740,523
|
|
20250102,133700,11634322130,8740,8750,8770,8730,817
|
|
20250102,133600,11627181510,8740,8770,8770,8740,3625
|
|
20250102,133500,11595432070,8760,8760,8770,8760,844
|
|
20250102,133400,11588038340,8780,8760,8780,8760,2282
|
|
20250102,133300,11568025130,8770,8760,8770,8720,5068
|
|
20250102,133200,11523699320,8770,8750,8770,8750,1959
|
|
20250102,133100,11506553480,8750,8750,8770,8740,2684
|
|
20250102,133000,11483058480,8760,8750,8770,8740,2329
|
|
20250102,132900,11462671490,8750,8750,8770,8750,2795
|
|
20250102,132800,11438205560,8770,8740,8770,8740,1099
|
|
20250102,132700,11428583550,8730,8750,8760,8720,2395
|
|
20250102,132600,11407645600,8730,8720,8740,8700,2214
|
|
20250102,132500,11388327160,8700,8710,8720,8700,1318
|
|
20250102,132400,11376850450,8710,8710,8730,8700,306
|
|
20250102,132300,11374185210,8700,8730,8740,8690,4391
|
|
20250102,132200,11335895650,8730,8720,8730,8720,1713
|
|
20250102,132100,11320949350,8720,8740,8740,8720,2717
|
|
20250102,132000,11297230230,8730,8730,8750,8730,563
|
|
20250102,131900,11292310560,8730,8730,8750,8720,2249
|
|
20250102,131800,11272669670,8750,8750,8750,8710,1081
|
|
20250102,131700,11263227840,8750,8710,8750,8710,1281
|
|
20250102,131600,11252029880,8740,8740,8750,8710,2777
|
|
20250102,131500,11227781440,8730,8740,8740,8720,1516
|
|
20250102,131400,11214539220,8740,8710,8740,8710,1799
|
|
20250102,131300,11198832750,8710,8730,8730,8690,299
|
|
20250102,131200,11196226260,8690,8720,8730,8690,1284
|
|
20250102,131100,11185034430,8710,8690,8740,8670,807
|
|
20250102,131000,11178022790,8710,8740,8740,8710,1019
|
|
20250102,130900,11169128810,8740,8710,8740,8680,996
|
|
20250102,130800,11160442890,8700,8660,8730,8660,1344
|
|
20250102,130700,11148738030,8660,8720,8720,8650,2458
|
|
20250102,130600,11127390430,8720,8680,8720,8650,7660
|
|
20250102,130500,11060800100,8670,8670,8700,8640,2978
|
|
20250102,130400,11034964560,8670,8660,8670,8640,1308
|
|
20250102,130300,11023627170,8660,8670,8670,8660,724
|
|
20250102,130200,11017357230,8670,8660,8670,8630,3193
|
|
20250102,130100,10989748330,8650,8670,8680,8650,2201
|
|
20250102,130000,10970676550,8670,8670,8670,8660,294
|
|
20250102,125900,10968129530,8660,8660,8670,8660,150
|
|
20250102,125800,10966830100,8670,8650,8670,8650,816
|
|
20250102,125700,10959767850,8650,8640,8650,8640,646
|
|
20250102,125600,10954185890,8640,8630,8640,8600,7951
|
|
20250102,125500,10885695130,8630,8670,8670,8620,8254
|
|
20250102,125400,10814382610,8660,8680,8680,8660,8521
|
|
20250102,125300,10740549820,8670,8670,8700,8670,1552
|
|
20250102,125200,10727085960,8680,8680,8690,8670,484
|
|
20250102,125100,10722885750,8680,8690,8690,8670,1956
|
|
20250102,125000,10705907400,8690,8720,8730,8690,1867
|
|
20250102,124900,10689653900,8720,8710,8730,8700,1154
|
|
20250102,124800,10679603610,8710,8720,8740,8690,3537
|
|
20250102,124700,10648797410,8700,8690,8720,8690,1653
|
|
20250102,124600,10634396050,8720,8700,8720,8690,3524
|
|
20250102,124500,10603739720,8680,8690,8700,8680,6389
|
|
20250102,124400,10548208180,8680,8710,8710,8680,4072
|
|
20250102,124300,10512837550,8710,8730,8740,8700,22308
|
|
20250102,124200,10318485910,8720,8730,8740,8720,2000
|
|
20250102,124100,10301026670,8740,8730,8740,8720,3095
|
|
20250102,124000,10274025170,8720,8750,8760,8720,16264
|
|
20250102,123900,10131940850,8750,8770,8770,8750,3372
|
|
20250102,123800,10102408910,8780,8790,8790,8770,1289
|
|
20250102,123700,10091098400,8770,8790,8790,8760,1116
|
|
20250102,123600,10081309620,8790,8780,8800,8770,2175
|
|
20250102,123500,10062226160,8770,8790,8810,8770,2906
|
|
20250102,123400,10036682040,8790,8800,8800,8780,2393
|
|
20250102,123300,10015638970,8800,8780,8800,8780,2755
|
|
20250102,123200,9991425250,8790,8800,8800,8770,4426
|
|
20250102,123100,9952524690,8780,8810,8820,8780,10812
|
|
20250102,123000,9857419870,8810,8840,8840,8810,13392
|
|
20250102,122900,9739329340,8830,8840,8840,8830,791
|
|
20250102,122800,9732339730,8830,8840,8850,8830,708
|
|
20250102,122700,9726078350,8840,8840,8860,8830,3700
|
|
20250102,122600,9693353790,8850,8860,8860,8840,95
|
|
20250102,122500,9692513290,8850,8850,8860,8830,1869
|
|
20250102,122400,9675993700,8860,8840,8860,8830,2482
|
|
20250102,122300,9654047210,8840,8850,8860,8840,3088
|
|
20250102,122200,9626738690,8850,8850,8860,8840,3336
|
|
20250102,122100,9597223440,8850,8850,8850,8830,3368
|
|
20250102,122000,9567450940,8850,8840,8850,8840,2211
|
|
20250102,121900,9547902580,8830,8850,8860,8830,4245
|
|
20250102,121800,9510351020,8850,8840,8860,8830,2300
|
|
20250102,121700,9490000190,8840,8860,8870,8840,1738
|
|
20250102,121600,9474619060,8870,8820,8900,8820,17649
|
|
20250102,121500,9318272030,8850,8840,8850,8810,7251
|
|
20250102,121400,9254247850,8830,8850,8860,8830,3192
|
|
20250102,121300,9226000570,8850,8850,8860,8840,2701
|
|
20250102,121200,9202101370,8850,8830,8870,8830,757
|
|
20250102,121100,9195403410,8820,8860,8870,8820,6397
|
|
20250102,121000,9138876710,8840,8820,8870,8820,3671
|
|
20250102,120900,9106392170,8820,8830,8860,8820,7047
|
|
20250102,120800,9044123650,8860,8860,8870,8810,27623
|
|
20250102,120700,8800204180,8860,8860,8890,8810,14169
|
|
20250102,120600,8674882330,8890,8840,8890,8840,5594
|
|
20250102,120500,8625330470,8840,8870,8900,8840,12986
|
|
20250102,120400,8510333640,8870,8910,8920,8870,20150
|
|
20250102,120300,8331338920,8890,8910,8950,8890,16938
|
|
20250102,120200,8180545890,8930,8920,8970,8920,23608
|
|
20250102,120100,7969589240,8920,8930,8940,8910,16793
|
|
20250102,120000,7819730140,8930,9040,9050,8910,40656
|
|
20250102,115900,7454922730,9040,8990,9050,8980,51512
|
|
20250102,115800,6991094190,8960,8960,8960,8960,0
|
|
20250102,115700,6991094190,8960,8910,8960,8890,32177
|
|
20250102,115600,6703766990,8920,8880,8930,8860,19455
|
|
20250102,115500,6530632330,8870,8870,8890,8860,4925
|
|
20250102,115400,6486900330,8870,8870,8890,8850,3348
|
|
20250102,115300,6457214100,8870,8880,8890,8860,8682
|
|
20250102,115200,6380188250,8890,8880,8890,8870,5292
|
|
20250102,115100,6333176410,8880,8860,8890,8850,10237
|
|
20250102,115000,6242413590,8840,8880,8880,8840,5060
|
|
20250102,114900,6197589800,8870,8870,8880,8860,11263
|
|
20250102,114800,6097718330,8860,8860,8870,8850,2971
|
|
20250102,114700,6071383340,8850,8870,8870,8850,5310
|
|
20250102,114600,6024336000,8860,8860,8870,8850,5831
|
|
20250102,114500,5972692090,8860,8850,8880,8840,14635
|
|
20250102,114400,5843006160,8840,8840,8870,8830,7481
|
|
20250102,114300,5776816710,8840,8810,8860,8810,15250
|
|
20250102,114200,5642046240,8810,8820,8830,8810,3099
|
|
20250102,114100,5614702160,8820,8800,8820,8780,3934
|
|
20250102,114000,5580046290,8780,8790,8830,8760,14851
|
|
20250102,113900,5449182980,8800,8770,8800,8760,16350
|
|
20250102,113800,5305540530,8760,8770,8770,8750,3491
|
|
20250102,113700,5274959680,8770,8770,8780,8760,2337
|
|
20250102,113600,5254464190,8770,8770,8770,8760,1254
|
|
20250102,113500,5243467270,8770,8740,8780,8740,7168
|
|
20250102,113400,5180654650,8740,8750,8760,8730,4744
|
|
20250102,113300,5139178130,8740,8730,8740,8710,4559
|
|
20250102,113200,5099371430,8730,8710,8750,8710,3699
|
|
20250102,113100,5067079860,8710,8730,8740,8710,1624
|
|
20250102,113000,5052923240,8720,8710,8730,8710,2170
|
|
20250102,112900,5034004320,8700,8710,8720,8700,1399
|
|
20250102,112800,5021830360,8700,8720,8740,8700,8398
|
|
20250102,112700,4948615710,8730,8740,8740,8730,1622
|
|
20250102,112600,4934449540,8740,8760,8760,8730,2320
|
|
20250102,112500,4914157580,8760,8760,8770,8750,2165
|
|
20250102,112400,4895179980,8760,8750,8780,8740,7323
|
|
20250102,112300,4831046680,8760,8760,8770,8740,5901
|
|
20250102,112200,4779366300,8770,8770,8780,8750,4040
|
|
20250102,112100,4743942100,8780,8760,8780,8750,6069
|
|
20250102,112000,4690756070,8760,8770,8780,8740,6818
|
|
20250102,111900,4630990520,8780,8770,8790,8760,12964
|
|
20250102,111800,4517214440,8770,8760,8780,8750,7897
|
|
20250102,111700,4448025040,8760,8760,8760,8750,4726
|
|
20250102,111600,4406661330,8760,8730,8770,8730,12780
|
|
20250102,111500,4294816050,8730,8720,8760,8700,13580
|
|
20250102,111400,4176258260,8720,8730,8740,8710,12762
|
|
20250102,111300,4064959630,8730,8720,8740,8710,11250
|
|
20250102,111200,3966798260,8720,8700,8720,8690,2572
|
|
20250102,111100,3944410280,8700,8720,8730,8670,8735
|
|
20250102,111000,3868314310,8720,8640,8720,8640,23197
|
|
20250102,110900,3666855390,8650,8630,8670,8620,8849
|
|
20250102,110800,3590299700,8630,8630,8650,8620,3417
|
|
20250102,110700,3560817280,8630,8630,8650,8620,2513
|
|
20250102,110600,3539126720,8620,8630,8640,8620,3254
|
|
20250102,110500,3511048400,8640,8650,8650,8610,3075
|
|
20250102,110400,3484521760,8610,8620,8650,8600,3297
|
|
20250102,110300,3456077100,8630,8610,8630,8600,1665
|
|
20250102,110200,3441732030,8610,8590,8620,8590,206
|
|
20250102,110100,3439956810,8620,8620,8620,8600,2925
|
|
20250102,110000,3414789000,8610,8610,8620,8600,4142
|
|
20250102,105900,3379112130,8620,8610,8630,8600,1267
|
|
20250102,105800,3368198140,8610,8590,8610,8590,2065
|
|
20250102,105700,3350445510,8590,8610,8610,8590,3279
|
|
20250102,105600,3322247000,8610,8610,8630,8600,1290
|
|
20250102,105500,3311142150,8630,8630,8630,8600,1251
|
|
20250102,105400,3300369520,8600,8600,8630,8600,1195
|
|
20250102,105300,3290072550,8600,8620,8620,8600,593
|
|
20250102,105200,3284965140,8580,8620,8620,8580,706
|
|
20250102,105100,3278896060,8590,8600,8610,8570,2041
|
|
20250102,105000,3261393040,8600,8590,8600,8560,1665
|
|
20250102,104900,3247121470,8570,8590,8600,8560,3412
|
|
20250102,104800,3217864840,8590,8610,8620,8590,1387
|
|
20250102,104700,3205918540,8590,8610,8620,8590,4949
|
|
20250102,104600,3163302830,8610,8610,8620,8600,818
|
|
20250102,104500,3156262990,8610,8600,8620,8580,2098
|
|
20250102,104400,3138203160,8600,8620,8630,8570,2192
|
|
20250102,104300,3119371260,8620,8610,8620,8570,3690
|
|
20250102,104200,3087649210,8610,8610,8610,8590,1785
|
|
20250102,104100,3072299360,8610,8600,8610,8600,1169
|
|
20250102,104000,3062238170,8600,8600,8620,8570,9809
|
|
20250102,103900,2978022090,8610,8640,8640,8580,6074
|
|
20250102,103800,2925801650,8610,8640,8640,8600,5458
|
|
20250102,103700,2878751670,8640,8620,8650,8620,3805
|
|
20250102,103600,2845887740,8620,8650,8660,8610,11738
|
|
20250102,103500,2744606030,8650,8670,8690,8640,8800
|
|
20250102,103400,2668249840,8670,8700,8700,8650,6323
|
|
20250102,103300,2613383410,8690,8610,8700,8600,24557
|
|
20250102,103200,2400893960,8630,8620,8650,8580,8416
|
|
20250102,103100,2328314410,8620,8600,8630,8570,6530
|
|
20250102,103000,2272175640,8600,8610,8610,8590,3321
|
|
20250102,102900,2243609200,8600,8590,8610,8590,2269
|
|
20250102,102800,2224097260,8590,8590,8590,8570,1888
|
|
20250102,102700,2207901800,8590,8590,8610,8570,3082
|
|
20250102,102600,2181424190,8610,8610,8610,8580,3074
|
|
20250102,102500,2155003810,8610,8600,8610,8590,1433
|
|
20250102,102400,2142682050,8590,8610,8620,8590,5206
|
|
20250102,102300,2097903970,8590,8570,8620,8560,7209
|
|
20250102,102200,2035906880,8570,8580,8600,8550,7132
|
|
20250102,102100,1974699340,8580,8550,8580,8540,3057
|
|
20250102,102000,1948538590,8570,8550,8590,8540,9629
|
|
20250102,101900,1866000920,8570,8570,8580,8550,5237
|
|
20250102,101800,1821132780,8570,8550,8590,8550,5000
|
|
20250102,101700,1778300020,8560,8570,8590,8520,7140
|
|
20250102,101600,1717213110,8580,8590,8600,8560,5233
|
|
20250102,101500,1672334900,8580,8610,8630,8560,15147
|
|
20250102,101400,1542096210,8620,8550,8660,8530,28535
|
|
20250102,101300,1296633660,8550,8540,8570,8490,23916
|
|
20250102,101200,1092851780,8500,8540,8560,8490,8754
|
|
20250102,101100,1018226120,8540,8430,8560,8420,43238
|
|
20250102,101000,650679380,8430,8400,8450,8390,8429
|
|
20250102,100900,579635730,8430,8430,8440,8390,9665
|
|
20250102,100800,498241040,8430,8360,8460,8330,19091
|
|
20250102,100700,337883610,8350,8350,8370,8340,3137
|
|
20250102,100600,311655110,8360,8360,8370,8340,8695
|
|
20250102,100500,238963840,8370,8370,8380,8330,5520
|
|
20250102,100400,192799730,8360,8320,8370,8280,3205
|
|
20250102,100300,166098060,8320,8310,8330,8280,2036
|
|
20250102,100200,149188130,8300,8290,8310,8280,3927
|
|
20250102,100100,116600630,8260,8200,8300,8200,7225
|
|
20250102,100000,56911520,8200,8150,8250,8150,6976
|