642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,203800,4594499460,5930,5930,5930,5930,0
|
|
20250102,203700,4594499460,5930,5930,5930,5930,0
|
|
20250102,203600,4594499460,5930,5930,5930,5930,0
|
|
20250102,203500,4594499460,5930,5930,5930,5930,0
|
|
20250102,203400,4594499460,5930,5930,5930,5930,0
|
|
20250102,203300,4594499460,5930,5930,5930,5930,0
|
|
20250102,203200,4594499460,5930,5930,5930,5930,0
|
|
20250102,203100,4594499460,5930,5930,5930,5930,0
|
|
20250102,203000,4594499460,5930,5930,5930,5930,0
|
|
20250102,202900,4594499460,5930,5930,5930,5930,0
|
|
20250102,202800,4594499460,5930,5930,5930,5930,0
|
|
20250102,202700,4594499460,5930,5930,5930,5930,0
|
|
20250102,202600,4594499460,5930,5930,5930,5930,0
|
|
20250102,202500,4594499460,5930,5930,5930,5930,0
|
|
20250102,202400,4594499460,5930,5930,5930,5930,0
|
|
20250102,202300,4594499460,5930,5930,5930,5930,0
|
|
20250102,202200,4594499460,5930,5930,5930,5930,0
|
|
20250102,202100,4594499460,5930,5930,5930,5930,0
|
|
20250102,202000,4594499460,5930,5930,5930,5930,0
|
|
20250102,201900,4594499460,5930,5930,5930,5930,0
|
|
20250102,201800,4594499460,5930,5930,5930,5930,0
|
|
20250102,201700,4594499460,5930,5930,5930,5930,0
|
|
20250102,201600,4594499460,5930,5930,5930,5930,0
|
|
20250102,201500,4594499460,5930,5930,5930,5930,0
|
|
20250102,201400,4594499460,5930,5930,5930,5930,0
|
|
20250102,201300,4594499460,5930,5930,5930,5930,0
|
|
20250102,201200,4594499460,5930,5930,5930,5930,0
|
|
20250102,201100,4594499460,5930,5930,5930,5930,0
|
|
20250102,201000,4594499460,5930,5930,5930,5930,0
|
|
20250102,200900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,200800,4594499460,5930,5930,5930,5930,0
|
|
20250102,200700,4594499460,5930,5930,5930,5930,0
|
|
20250102,200600,4594499460,5930,5930,5930,5930,0
|
|
20250102,200500,4594499460,5930,5930,5930,5930,0
|
|
20250102,200400,4594499460,5930,5930,5930,5930,0
|
|
20250102,200300,4594499460,5930,5930,5930,5930,0
|
|
20250102,200200,4594499460,5930,5930,5930,5930,0
|
|
20250102,200100,4594499460,5930,5930,5930,5930,0
|
|
20250102,200000,4594499460,5930,5930,5930,5930,0
|
|
20250102,195900,4594499460,5930,5930,5930,5930,0
|
|
20250102,195800,4594499460,5930,5930,5930,5930,0
|
|
20250102,195700,4594499460,5930,5930,5930,5930,0
|
|
20250102,195600,4594499460,5930,5930,5930,5930,0
|
|
20250102,195500,4594499460,5930,5930,5930,5930,0
|
|
20250102,195400,4594499460,5930,5930,5930,5930,0
|
|
20250102,195300,4594499460,5930,5930,5930,5930,0
|
|
20250102,195200,4594499460,5930,5930,5930,5930,0
|
|
20250102,195100,4594499460,5930,5930,5930,5930,0
|
|
20250102,195000,4594499460,5930,5930,5930,5930,0
|
|
20250102,194900,4594499460,5930,5930,5930,5930,0
|
|
20250102,194800,4594499460,5930,5930,5930,5930,0
|
|
20250102,194700,4594499460,5930,5930,5930,5930,0
|
|
20250102,194600,4594499460,5930,5930,5930,5930,0
|
|
20250102,194500,4594499460,5930,5930,5930,5930,0
|
|
20250102,194400,4594499460,5930,5930,5930,5930,0
|
|
20250102,194300,4594499460,5930,5930,5930,5930,0
|
|
20250102,194200,4594499460,5930,5930,5930,5930,0
|
|
20250102,194100,4594499460,5930,5930,5930,5930,0
|
|
20250102,194000,4594499460,5930,5930,5930,5930,0
|
|
20250102,193900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,193800,4594499460,5930,5930,5930,5930,0
|
|
20250102,193700,4594499460,5930,5930,5930,5930,0
|
|
20250102,193600,4594499460,5930,5930,5930,5930,0
|
|
20250102,193500,4594499460,5930,5930,5930,5930,0
|
|
20250102,193400,4594499460,5930,5930,5930,5930,0
|
|
20250102,193300,4594499460,5930,5930,5930,5930,0
|
|
20250102,193200,4594499460,5930,5930,5930,5930,0
|
|
20250102,193100,4594499460,5930,5930,5930,5930,0
|
|
20250102,193000,4594499460,5930,5930,5930,5930,0
|
|
20250102,192900,4594499460,5930,5930,5930,5930,0
|
|
20250102,192800,4594499460,5930,5930,5930,5930,0
|
|
20250102,192700,4594499460,5930,5930,5930,5930,0
|
|
20250102,192600,4594499460,5930,5930,5930,5930,0
|
|
20250102,192500,4594499460,5930,5930,5930,5930,0
|
|
20250102,192400,4594499460,5930,5930,5930,5930,0
|
|
20250102,192300,4594499460,5930,5930,5930,5930,0
|
|
20250102,192200,4594499460,5930,5930,5930,5930,0
|
|
20250102,192100,4594499460,5930,5930,5930,5930,0
|
|
20250102,192000,4594499460,5930,5930,5930,5930,0
|
|
20250102,191900,4594499460,5930,5930,5930,5930,0
|
|
20250102,191800,4594499460,5930,5930,5930,5930,0
|
|
20250102,191700,4594499460,5930,5930,5930,5930,0
|
|
20250102,191600,4594499460,5930,5930,5930,5930,0
|
|
20250102,191500,4594499460,5930,5930,5930,5930,0
|
|
20250102,191400,4594499460,5930,5930,5930,5930,0
|
|
20250102,191300,4594499460,5930,5930,5930,5930,0
|
|
20250102,191200,4594499460,5930,5930,5930,5930,0
|
|
20250102,191100,4594499460,5930,5930,5930,5930,0
|
|
20250102,191000,4594499460,5930,5930,5930,5930,0
|
|
20250102,190900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,190800,4594499460,5930,5930,5930,5930,0
|
|
20250102,190700,4594499460,5930,5930,5930,5930,0
|
|
20250102,190600,4594499460,5930,5930,5930,5930,0
|
|
20250102,190500,4594499460,5930,5930,5930,5930,0
|
|
20250102,190400,4594499460,5930,5930,5930,5930,0
|
|
20250102,190300,4594499460,5930,5930,5930,5930,0
|
|
20250102,190200,4594499460,5930,5930,5930,5930,0
|
|
20250102,190100,4594499460,5930,5930,5930,5930,0
|
|
20250102,190000,4594499460,5930,5930,5930,5930,0
|
|
20250102,185900,4594499460,5930,5930,5930,5930,0
|
|
20250102,185800,4594499460,5930,5930,5930,5930,0
|
|
20250102,185700,4594499460,5930,5930,5930,5930,0
|
|
20250102,185600,4594499460,5930,5930,5930,5930,0
|
|
20250102,185500,4594499460,5930,5930,5930,5930,0
|
|
20250102,185400,4594499460,5930,5930,5930,5930,0
|
|
20250102,185300,4594499460,5930,5930,5930,5930,0
|
|
20250102,185200,4594499460,5930,5930,5930,5930,0
|
|
20250102,185100,4594499460,5930,5930,5930,5930,0
|
|
20250102,185000,4594499460,5930,5930,5930,5930,0
|
|
20250102,184900,4594499460,5930,5930,5930,5930,0
|
|
20250102,184800,4594499460,5930,5930,5930,5930,0
|
|
20250102,184700,4594499460,5930,5930,5930,5930,0
|
|
20250102,184600,4594499460,5930,5930,5930,5930,0
|
|
20250102,184500,4594499460,5930,5930,5930,5930,0
|
|
20250102,184400,4594499460,5930,5930,5930,5930,0
|
|
20250102,184300,4594499460,5930,5930,5930,5930,0
|
|
20250102,184200,4594499460,5930,5930,5930,5930,0
|
|
20250102,184100,4594499460,5930,5930,5930,5930,0
|
|
20250102,184000,4594499460,5930,5930,5930,5930,0
|
|
20250102,183900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,183800,4594499460,5930,5930,5930,5930,0
|
|
20250102,183700,4594499460,5930,5930,5930,5930,0
|
|
20250102,183600,4594499460,5930,5930,5930,5930,0
|
|
20250102,183500,4594499460,5930,5930,5930,5930,0
|
|
20250102,183400,4594499460,5930,5930,5930,5930,0
|
|
20250102,183300,4594499460,5930,5930,5930,5930,0
|
|
20250102,183200,4594499460,5930,5930,5930,5930,0
|
|
20250102,183100,4594499460,5930,5930,5930,5930,0
|
|
20250102,183000,4594499460,5930,5930,5930,5930,0
|
|
20250102,182900,4594499460,5930,5930,5930,5930,0
|
|
20250102,182800,4594499460,5930,5930,5930,5930,0
|
|
20250102,182700,4594499460,5930,5930,5930,5930,0
|
|
20250102,182600,4594499460,5930,5930,5930,5930,0
|
|
20250102,182500,4594499460,5930,5930,5930,5930,0
|
|
20250102,182400,4594499460,5930,5930,5930,5930,0
|
|
20250102,182300,4594499460,5930,5930,5930,5930,0
|
|
20250102,182200,4594499460,5930,5930,5930,5930,0
|
|
20250102,182100,4594499460,5930,5930,5930,5930,0
|
|
20250102,182000,4594499460,5930,5930,5930,5930,0
|
|
20250102,181900,4594499460,5930,5930,5930,5930,0
|
|
20250102,181800,4594499460,5930,5930,5930,5930,0
|
|
20250102,181700,4594499460,5930,5930,5930,5930,0
|
|
20250102,181600,4594499460,5930,5930,5930,5930,0
|
|
20250102,181500,4594499460,5930,5930,5930,5930,0
|
|
20250102,181400,4594499460,5930,5930,5930,5930,0
|
|
20250102,181300,4594499460,5930,5930,5930,5930,0
|
|
20250102,181200,4594499460,5930,5930,5930,5930,0
|
|
20250102,181100,4594499460,5930,5930,5930,5930,0
|
|
20250102,181000,4594499460,5930,5930,5930,5930,0
|
|
20250102,180900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,180800,4594499460,5930,5930,5930,5930,0
|
|
20250102,180700,4594499460,5930,5930,5930,5930,0
|
|
20250102,180600,4594499460,5930,5930,5930,5930,0
|
|
20250102,180500,4594499460,5930,5930,5930,5930,0
|
|
20250102,180400,4594499460,5930,5930,5930,5930,0
|
|
20250102,180300,4594499460,5930,5930,5930,5930,0
|
|
20250102,180200,4594499460,5930,5930,5930,5930,0
|
|
20250102,180100,4594499460,5930,5930,5930,5930,0
|
|
20250102,180000,4594499460,5930,5930,5930,5930,0
|
|
20250102,175900,4594499460,5930,5930,5930,5930,0
|
|
20250102,175800,4594499460,5930,5930,5930,5930,0
|
|
20250102,175700,4594499460,5930,5930,5930,5930,0
|
|
20250102,175600,4594499460,5930,5930,5930,5930,0
|
|
20250102,175500,4594499460,5930,5930,5930,5930,0
|
|
20250102,175400,4594499460,5930,5930,5930,5930,0
|
|
20250102,175300,4594499460,5930,5930,5930,5930,0
|
|
20250102,175200,4594499460,5930,5930,5930,5930,0
|
|
20250102,175100,4594499460,5930,5930,5930,5930,0
|
|
20250102,175000,4594499460,5930,5930,5930,5930,0
|
|
20250102,174900,4594499460,5930,5930,5930,5930,0
|
|
20250102,174800,4594499460,5930,5930,5930,5930,0
|
|
20250102,174700,4594499460,5930,5930,5930,5930,0
|
|
20250102,174600,4594499460,5930,5930,5930,5930,0
|
|
20250102,174500,4594499460,5930,5930,5930,5930,0
|
|
20250102,174400,4594499460,5930,5930,5930,5930,0
|
|
20250102,174300,4594499460,5930,5930,5930,5930,0
|
|
20250102,174200,4594499460,5930,5930,5930,5930,0
|
|
20250102,174100,4594499460,5930,5930,5930,5930,0
|
|
20250102,174000,4594499460,5930,5930,5930,5930,0
|
|
20250102,173900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,173800,4594499460,5930,5930,5930,5930,0
|
|
20250102,173700,4594499460,5930,5930,5930,5930,0
|
|
20250102,173600,4594499460,5930,5930,5930,5930,0
|
|
20250102,173500,4594499460,5930,5930,5930,5930,0
|
|
20250102,173400,4594499460,5930,5930,5930,5930,0
|
|
20250102,173300,4594499460,5930,5930,5930,5930,0
|
|
20250102,173200,4594499460,5930,5930,5930,5930,0
|
|
20250102,173100,4594499460,5930,5930,5930,5930,0
|
|
20250102,173000,4594499460,5930,5930,5930,5930,0
|
|
20250102,172900,4594499460,5930,5930,5930,5930,0
|
|
20250102,172800,4594499460,5930,5930,5930,5930,0
|
|
20250102,172700,4594499460,5930,5930,5930,5930,0
|
|
20250102,172600,4594499460,5930,5930,5930,5930,0
|
|
20250102,172500,4594499460,5930,5930,5930,5930,0
|
|
20250102,172400,4594499460,5930,5930,5930,5930,0
|
|
20250102,172300,4594499460,5930,5930,5930,5930,0
|
|
20250102,172200,4594499460,5930,5930,5930,5930,0
|
|
20250102,172100,4594499460,5930,5930,5930,5930,0
|
|
20250102,172000,4594499460,5930,5930,5930,5930,0
|
|
20250102,171900,4594499460,5930,5930,5930,5930,0
|
|
20250102,171800,4594499460,5930,5930,5930,5930,0
|
|
20250102,171700,4594499460,5930,5930,5930,5930,0
|
|
20250102,171600,4594499460,5930,5930,5930,5930,0
|
|
20250102,171500,4594499460,5930,5930,5930,5930,0
|
|
20250102,171400,4594499460,5930,5930,5930,5930,0
|
|
20250102,171300,4594499460,5930,5930,5930,5930,0
|
|
20250102,171200,4594499460,5930,5930,5930,5930,0
|
|
20250102,171100,4594499460,5930,5930,5930,5930,0
|
|
20250102,171000,4594499460,5930,5930,5930,5930,0
|
|
20250102,170900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,170800,4594499460,5930,5930,5930,5930,0
|
|
20250102,170700,4594499460,5930,5930,5930,5930,0
|
|
20250102,170600,4594499460,5930,5930,5930,5930,0
|
|
20250102,170500,4594499460,5930,5930,5930,5930,0
|
|
20250102,170400,4594499460,5930,5930,5930,5930,0
|
|
20250102,170300,4594499460,5930,5930,5930,5930,0
|
|
20250102,170200,4594499460,5930,5930,5930,5930,0
|
|
20250102,170100,4594499460,5930,5930,5930,5930,0
|
|
20250102,170000,4594499460,5930,5930,5930,5930,0
|
|
20250102,165900,4594499460,5930,5930,5930,5930,0
|
|
20250102,165800,4594499460,5930,5930,5930,5930,0
|
|
20250102,165700,4594499460,5930,5930,5930,5930,0
|
|
20250102,165600,4594499460,5930,5930,5930,5930,0
|
|
20250102,165500,4594499460,5930,5930,5930,5930,0
|
|
20250102,165400,4594499460,5930,5930,5930,5930,0
|
|
20250102,165300,4594499460,5930,5930,5930,5930,0
|
|
20250102,165200,4594499460,5930,5930,5930,5930,0
|
|
20250102,165100,4594499460,5930,5930,5930,5930,0
|
|
20250102,165000,4594499460,5930,5930,5930,5930,0
|
|
20250102,164900,4594499460,5930,5930,5930,5930,0
|
|
20250102,164800,4594499460,5930,5930,5930,5930,0
|
|
20250102,164700,4594499460,5930,5930,5930,5930,0
|
|
20250102,164600,4594499460,5930,5930,5930,5930,0
|
|
20250102,164500,4594499460,5930,5930,5930,5930,0
|
|
20250102,164400,4594499460,5930,5930,5930,5930,0
|
|
20250102,164300,4594499460,5930,5930,5930,5930,0
|
|
20250102,164200,4594499460,5930,5930,5930,5930,0
|
|
20250102,164100,4594499460,5930,5930,5930,5930,0
|
|
20250102,164000,4594499460,5930,5930,5930,5930,0
|
|
20250102,163900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,163800,4594499460,5930,5930,5930,5930,0
|
|
20250102,163700,4594499460,5930,5930,5930,5930,0
|
|
20250102,163600,4594499460,5930,5930,5930,5930,0
|
|
20250102,163500,4594499460,5930,5930,5930,5930,0
|
|
20250102,163400,4594499460,5930,5930,5930,5930,0
|
|
20250102,163300,4594499460,5930,5930,5930,5930,0
|
|
20250102,163200,4594499460,5930,5930,5930,5930,0
|
|
20250102,163100,4594499460,5930,5930,5930,5930,0
|
|
20250102,163000,4594499460,5930,5930,5930,5930,0
|
|
20250102,162900,4594499460,5930,5930,5930,5930,0
|
|
20250102,162800,4594499460,5930,5930,5930,5930,0
|
|
20250102,162700,4594499460,5930,5930,5930,5930,0
|
|
20250102,162600,4594499460,5930,5930,5930,5930,0
|
|
20250102,162500,4594499460,5930,5930,5930,5930,0
|
|
20250102,162400,4594499460,5930,5930,5930,5930,0
|
|
20250102,162300,4594499460,5930,5930,5930,5930,0
|
|
20250102,162200,4594499460,5930,5930,5930,5930,0
|
|
20250102,162100,4594499460,5930,5930,5930,5930,0
|
|
20250102,162000,4594499460,5930,5930,5930,5930,0
|
|
20250102,161900,4594499460,5930,5930,5930,5930,0
|
|
20250102,161800,4594499460,5930,5930,5930,5930,0
|
|
20250102,161700,4594499460,5930,5930,5930,5930,0
|
|
20250102,161600,4594499460,5930,5930,5930,5930,0
|
|
20250102,161500,4594499460,5930,5930,5930,5930,0
|
|
20250102,161400,4594499460,5930,5930,5930,5930,0
|
|
20250102,161300,4594499460,5930,5930,5930,5930,0
|
|
20250102,161200,4594499460,5930,5930,5930,5930,0
|
|
20250102,161100,4594499460,5930,5930,5930,5930,0
|
|
20250102,161000,4594499460,5930,5930,5930,5930,0
|
|
20250102,160900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,160800,4594499460,5930,5930,5930,5930,0
|
|
20250102,160700,4594499460,5930,5930,5930,5930,0
|
|
20250102,160600,4594499460,5930,5930,5930,5930,0
|
|
20250102,160500,4594499460,5930,5930,5930,5930,0
|
|
20250102,160400,4594499460,5930,5930,5930,5930,0
|
|
20250102,160300,4594499460,5930,5930,5930,5930,0
|
|
20250102,160200,4594499460,5930,5930,5930,5930,0
|
|
20250102,160100,4594499460,5930,5930,5930,5930,0
|
|
20250102,160000,4594499460,5930,5930,5930,5930,0
|
|
20250102,155900,4594499460,5930,5930,5930,5930,0
|
|
20250102,155800,4594499460,5930,5930,5930,5930,0
|
|
20250102,155700,4594499460,5930,5930,5930,5930,0
|
|
20250102,155600,4594499460,5930,5930,5930,5930,0
|
|
20250102,155500,4594499460,5930,5930,5930,5930,0
|
|
20250102,155400,4594499460,5930,5930,5930,5930,0
|
|
20250102,155300,4594499460,5930,5930,5930,5930,0
|
|
20250102,155200,4594499460,5930,5930,5930,5930,0
|
|
20250102,155100,4594499460,5930,5930,5930,5930,0
|
|
20250102,155000,4594499460,5930,5930,5930,5930,0
|
|
20250102,154900,4594499460,5930,5930,5930,5930,0
|
|
20250102,154800,4594499460,5930,5930,5930,5930,0
|
|
20250102,154700,4594499460,5930,5930,5930,5930,0
|
|
20250102,154600,4594499460,5930,5930,5930,5930,0
|
|
20250102,154500,4594499460,5930,5930,5930,5930,0
|
|
20250102,154400,4594499460,5930,5930,5930,5930,0
|
|
20250102,154300,4594499460,5930,5930,5930,5930,0
|
|
20250102,154200,4594499460,5930,5930,5930,5930,0
|
|
20250102,154100,4594499460,5930,5930,5930,5930,0
|
|
20250102,154000,4594499460,5930,5930,5930,5930,0
|
|
20250102,153900,4594499460,5930,5930,5930,5930,16044
|
|
20250102,153800,4594499460,5930,5930,5930,5930,0
|
|
20250102,153700,4594499460,5930,5930,5930,5930,0
|
|
20250102,153600,4594499460,5930,5930,5930,5930,0
|
|
20250102,153500,4594499460,5930,5930,5930,5930,0
|
|
20250102,153400,4594499460,5930,5930,5930,5930,0
|
|
20250102,153300,4594499460,5930,5930,5930,5930,0
|
|
20250102,153200,4594499460,5930,5930,5930,5930,0
|
|
20250102,153100,4594499460,5930,5930,5930,5930,0
|
|
20250102,153000,4594499460,5930,5930,5930,5930,16044
|
|
20250102,152900,4499358540,5910,5910,5910,5910,0
|
|
20250102,152800,4499358540,5910,5910,5910,5910,0
|
|
20250102,152700,4499358540,5910,5910,5910,5910,0
|
|
20250102,152600,4499358540,5910,5910,5910,5910,0
|
|
20250102,152500,4499358540,5910,5910,5910,5910,0
|
|
20250102,152400,4499358540,5910,5910,5910,5910,0
|
|
20250102,152300,4499358540,5910,5910,5910,5910,0
|
|
20250102,152200,4499358540,5910,5910,5910,5910,0
|
|
20250102,152100,4499358540,5910,5910,5910,5910,0
|
|
20250102,152000,4499358540,5910,5910,5910,5910,0
|
|
20250102,151900,4499358540,5910,5890,5910,5870,1359
|
|
20250102,151800,4491357780,5890,5900,5900,5860,5157
|
|
20250102,151700,4461077380,5900,5930,5930,5890,14102
|
|
20250102,151600,4377833090,5930,5930,5940,5920,1443
|
|
20250102,151500,4369282590,5940,5940,5940,5930,577
|
|
20250102,151400,4365859050,5940,5940,5950,5930,1984
|
|
20250102,151300,4354081930,5950,5950,5960,5930,1753
|
|
20250102,151200,4343657810,5950,5940,5960,5930,2276
|
|
20250102,151100,4330121250,5960,5940,5960,5930,2953
|
|
20250102,151000,4312564410,5950,5940,5960,5930,1177
|
|
20250102,150900,4305572720,5940,5960,5960,5930,2845
|
|
20250102,150800,4288672030,5960,5960,5960,5950,489
|
|
20250102,150700,4285758990,5960,5940,5960,5940,5944
|
|
20250102,150600,4250388530,5940,5920,5950,5920,1977
|
|
20250102,150500,4238646770,5930,5940,5950,5930,722
|
|
20250102,150400,4234362160,5950,5960,5960,5930,2347
|
|
20250102,150300,4220408900,5960,5940,5960,5920,1923
|
|
20250102,150200,4208996850,5940,5970,5980,5940,3758
|
|
20250102,150100,4186602550,5950,5930,5980,5930,3311
|
|
20250102,150000,4166936340,5930,5980,5980,5910,3452
|
|
20250102,145900,4146469860,5980,5960,5990,5950,10638
|
|
20250102,145800,4082972380,5950,5910,6000,5890,23258
|
|
20250102,145700,3944367020,5900,5880,5900,5860,2966
|
|
20250102,145600,3926893150,5880,5910,5910,5880,3403
|
|
20250102,145500,3906813180,5910,5860,5910,5860,2117
|
|
20250102,145400,3894349480,5880,5880,5880,5870,726
|
|
20250102,145300,3890087840,5860,5870,5870,5860,769
|
|
20250102,145200,3885576500,5870,5880,5880,5870,577
|
|
20250102,145100,3882183780,5880,5880,5880,5870,1109
|
|
20250102,145000,3875671950,5890,5890,5890,5880,691
|
|
20250102,144900,3871606960,5890,5880,5890,5880,176
|
|
20250102,144800,3870570650,5880,5880,5890,5880,201
|
|
20250102,144700,3869388680,5860,5850,5880,5850,4766
|
|
20250102,144600,3841419250,5850,5860,5880,5850,1886
|
|
20250102,144500,3830352070,5860,5840,5860,5840,3671
|
|
20250102,144400,3808859830,5840,5840,5840,5840,35
|
|
20250102,144300,3808655430,5850,5840,5850,5840,2088
|
|
20250102,144200,3796444320,5840,5840,5840,5830,416
|
|
20250102,144100,3794016920,5840,5830,5840,5830,976
|
|
20250102,144000,3788322010,5830,5820,5830,5820,4174
|
|
20250102,143900,3764008770,5820,5820,5820,5820,1
|
|
20250102,143800,3764002950,5770,5800,5830,5770,4437
|
|
20250102,143700,3738285160,5780,5790,5800,5780,620
|
|
20250102,143600,3734696240,5800,5800,5800,5780,184
|
|
20250102,143500,3733632680,5780,5790,5790,5780,1246
|
|
20250102,143400,3726429790,5820,5810,5820,5810,100
|
|
20250102,143300,3725848390,5790,5810,5810,5790,285
|
|
20250102,143200,3724198200,5820,5800,5840,5800,1809
|
|
20250102,143100,3713698710,5800,5800,5800,5800,50
|
|
20250102,143000,3713408710,5800,5810,5810,5800,3919
|
|
20250102,142900,3690675850,5820,5840,5840,5820,445
|
|
20250102,142800,3688085930,5840,5820,5840,5820,1025
|
|
20250102,142700,3682109350,5820,5800,5820,5800,2420
|
|
20250102,142600,3668042590,5790,5810,5810,5790,201
|
|
20250102,142500,3666878780,5810,5820,5820,5790,177
|
|
20250102,142400,3665849480,5800,5810,5810,5800,1240
|
|
20250102,142300,3658647330,5790,5790,5790,5790,377
|
|
20250102,142200,3656464500,5820,5820,5820,5820,1
|
|
20250102,142100,3656458680,5820,5800,5820,5780,301
|
|
20250102,142000,3654711480,5810,5790,5810,5770,4
|
|
20250102,141900,3654688340,5790,5790,5790,5790,305
|
|
20250102,141800,3652922390,5820,5820,5820,5820,1
|
|
20250102,141700,3652916570,5820,5810,5820,5810,447
|
|
20250102,141600,3650318380,5810,5810,5820,5810,326
|
|
20250102,141500,3648422100,5810,5810,5810,5770,2003
|
|
20250102,141400,3636858240,5820,5820,5820,5770,1113
|
|
20250102,141300,3630423010,5820,5810,5820,5770,2103
|
|
20250102,141200,3618247310,5810,5810,5810,5810,53
|
|
20250102,141100,3617939380,5810,5800,5810,5780,997
|
|
20250102,141000,3612163980,5800,5800,5800,5800,9
|
|
20250102,140900,3612111780,5810,5810,5810,5810,1
|
|
20250102,140800,3612105970,5810,5810,5810,5810,344
|
|
20250102,140700,3610107330,5810,5790,5810,5770,14690
|
|
20250102,140600,3525062680,5800,5810,5810,5800,370
|
|
20250102,140500,3522916630,5800,5780,5800,5770,1513
|
|
20250102,140400,3514154120,5800,5810,5810,5750,3056
|
|
20250102,140300,3496550570,5780,5780,5820,5770,2391
|
|
20250102,140200,3482731980,5770,5790,5820,5770,2533
|
|
20250102,140100,3468089570,5790,5800,5820,5780,2180
|
|
20250102,140000,3455478840,5800,5820,5820,5800,2000
|
|
20250102,135900,3443869060,5830,5830,5830,5810,1584
|
|
20250102,135800,3434663020,5840,5840,5840,5840,1
|
|
20250102,135700,3434657180,5820,5830,5830,5810,5387
|
|
20250102,135600,3403299360,5840,5850,5850,5840,410
|
|
20250102,135500,3400903790,5850,5860,5860,5850,151
|
|
20250102,135400,3400018940,5860,5870,5870,5860,230
|
|
20250102,135300,3398670140,5860,5870,5870,5860,150
|
|
20250102,135200,3397789740,5860,5860,5860,5860,10
|
|
20250102,135100,3397731140,5850,5850,5850,5850,0
|
|
20250102,135000,3397731140,5850,5850,5850,5850,12
|
|
20250102,134900,3397660940,5840,5850,5850,5840,291
|
|
20250102,134800,3395961400,5860,5860,5860,5860,115
|
|
20250102,134700,3395287500,5860,5860,5860,5860,567
|
|
20250102,134600,3391964880,5860,5850,5860,5850,598
|
|
20250102,134500,3388463240,5850,5850,5850,5850,0
|
|
20250102,134400,3388463240,5850,5860,5860,5850,97
|
|
20250102,134300,3387894940,5860,5860,5860,5860,129
|
|
20250102,134200,3387139000,5860,5860,5860,5860,340
|
|
20250102,134100,3385146600,5830,5830,5830,5830,0
|
|
20250102,134000,3385146600,5830,5830,5830,5830,1293
|
|
20250102,133900,3377608410,5860,5860,5860,5860,1
|
|
20250102,133800,3377602550,5830,5830,5830,5830,224
|
|
20250102,133700,3376296630,5830,5830,5830,5830,301
|
|
20250102,133600,3374541800,5860,5850,5860,5850,3
|
|
20250102,133500,3374524240,5860,5830,5860,5830,285
|
|
20250102,133400,3372862030,5810,5810,5810,5810,0
|
|
20250102,133300,3372862030,5810,5810,5810,5810,17
|
|
20250102,133200,3372763260,5820,5820,5820,5820,1630
|
|
20250102,133100,3363276660,5830,5830,5830,5830,474
|
|
20250102,133000,3360513240,5870,5870,5870,5870,0
|
|
20250102,132900,3360513240,5870,5870,5870,5870,847
|
|
20250102,132800,3355541350,5870,5840,5870,5830,839
|
|
20250102,132700,3350649790,5840,5840,5840,5840,399
|
|
20250102,132600,3348319630,5830,5840,5840,5830,280
|
|
20250102,132500,3346686200,5840,5840,5840,5840,62
|
|
20250102,132400,3346324120,5840,5840,5840,5840,0
|
|
20250102,132300,3346324120,5840,5840,5840,5840,613
|
|
20250102,132200,3342744200,5860,5860,5860,5860,201
|
|
20250102,132100,3341566340,5870,5850,5870,5850,1007
|
|
20250102,132000,3335675360,5860,5860,5860,5860,8
|
|
20250102,131900,3335628480,5860,5860,5860,5860,200
|
|
20250102,131800,3334456480,5860,5880,5880,5860,60
|
|
20250102,131700,3334104680,5880,5850,5880,5850,495
|
|
20250102,131600,3331203970,5860,5850,5860,5850,265
|
|
20250102,131500,3329651240,5850,5840,5850,5840,314
|
|
20250102,131400,3327814660,5850,5850,5850,5850,101
|
|
20250102,131300,3327223810,5850,5850,5850,5850,7
|
|
20250102,131200,3327182860,5850,5840,5850,5840,121
|
|
20250102,131100,3326476010,5840,5840,5840,5840,100
|
|
20250102,131000,3325892010,5840,5840,5840,5840,60
|
|
20250102,130900,3325541610,5840,5850,5850,5840,726
|
|
20250102,130800,3321295260,5860,5860,5860,5860,13
|
|
20250102,130700,3321219080,5860,5860,5860,5860,12
|
|
20250102,130600,3321148760,5860,5870,5870,5860,533
|
|
20250102,130500,3318021860,5870,5880,5890,5860,972
|
|
20250102,130400,3312303310,5870,5850,5870,5850,2246
|
|
20250102,130300,3299145320,5840,5830,5840,5830,338
|
|
20250102,130200,3297173400,5830,5840,5840,5830,197
|
|
20250102,130100,3296023890,5840,5840,5840,5840,136
|
|
20250102,130000,3295229650,5850,5850,5850,5850,361
|
|
20250102,125900,3293117800,5840,5840,5850,5840,536
|
|
20250102,125800,3289983660,5830,5830,5830,5830,96
|
|
20250102,125700,3289423980,5830,5820,5830,5820,60
|
|
20250102,125600,3289074240,5800,5810,5810,5800,120
|
|
20250102,125500,3288377140,5810,5820,5820,5810,2898
|
|
20250102,125400,3271534710,5820,5820,5820,5820,1211
|
|
20250102,125300,3264486690,5810,5810,5850,5810,72
|
|
20250102,125200,3264068330,5820,5850,5850,5820,980
|
|
20250102,125100,3258358930,5840,5840,5840,5840,101
|
|
20250102,125000,3257769090,5840,5840,5840,5830,1036
|
|
20250102,124900,3251721300,5830,5810,5830,5810,691
|
|
20250102,124800,3247702770,5810,5850,5850,5810,1614
|
|
20250102,124700,3238317090,5820,5820,5820,5820,1000
|
|
20250102,124600,3232497090,5830,5840,5840,5830,1369
|
|
20250102,124500,3224512310,5830,5830,5830,5830,204
|
|
20250102,124400,3223322990,5820,5850,5850,5820,1281
|
|
20250102,124300,3215837340,5850,5830,5850,5830,135
|
|
20250102,124200,3215050170,5830,5820,5830,5820,823
|
|
20250102,124100,3210258060,5820,5870,5870,5820,3300
|
|
20250102,124000,3190988030,5860,5860,5860,5860,40
|
|
20250102,123900,3190753630,5880,5860,5880,5860,6
|
|
20250102,123800,3190718430,5860,5860,5860,5860,926
|
|
20250102,123700,3185292070,5880,5870,5880,5870,1788
|
|
20250102,123600,3174794510,5870,5870,5880,5870,808
|
|
20250102,123500,3170048540,5870,5870,5870,5870,101
|
|
20250102,123400,3169455670,5870,5870,5870,5870,318
|
|
20250102,123300,3167589010,5870,5870,5880,5870,199
|
|
20250102,123200,3166420810,5860,5870,5880,5860,204
|
|
20250102,123100,3165223420,5890,5870,5890,5870,516
|
|
20250102,123000,3162193750,5880,5850,5880,5850,1149
|
|
20250102,122900,3155471220,5850,5860,5890,5850,1551
|
|
20250102,122800,3146390310,5870,5880,5880,5850,4395
|
|
20250102,122700,3120622470,5870,5880,5880,5870,709
|
|
20250102,122600,3116455950,5880,5890,5910,5880,1019
|
|
20250102,122500,3110454620,5890,5910,5910,5890,1525
|
|
20250102,122400,3101462210,5910,5900,5910,5900,112
|
|
20250102,122300,3100800340,5910,5900,5910,5900,449
|
|
20250102,122200,3098151230,5910,5920,5920,5880,582
|
|
20250102,122100,3094723210,5880,5910,5920,5880,631
|
|
20250102,122000,3091007630,5880,5890,5920,5880,893
|
|
20250102,121900,3085738030,5910,5910,5910,5910,1
|
|
20250102,121800,3085732120,5920,5890,5920,5880,290
|
|
20250102,121700,3084024050,5880,5940,5940,5880,3166
|
|
20250102,121600,3065288500,5940,5920,5940,5920,708
|
|
20250102,121500,3061085420,5900,5890,5950,5890,3762
|
|
20250102,121400,3038771380,5900,5880,5900,5860,2207
|
|
20250102,121300,3025806720,5890,5910,5910,5890,2363
|
|
20250102,121200,3011880950,5910,5920,5920,5880,3663
|
|
20250102,121100,2990273510,5920,5900,5920,5890,949
|
|
20250102,121000,2984668590,5910,5880,5940,5880,8796
|
|
20250102,120900,2932632430,5880,5860,5880,5860,2438
|
|
20250102,120800,2918325200,5860,5860,5860,5850,458
|
|
20250102,120700,2915641830,5850,5840,5850,5840,411
|
|
20250102,120600,2913237700,5840,5860,5860,5840,1206
|
|
20250102,120500,2906182590,5850,5850,5860,5850,849
|
|
20250102,120400,2901215930,5860,5860,5860,5850,1216
|
|
20250102,120300,2894095910,5870,5880,5880,5870,328
|
|
20250102,120200,2892169540,5890,5880,5890,5880,781
|
|
20250102,120100,2887574950,5880,5860,5880,5860,1215
|
|
20250102,120000,2880441740,5860,5840,5860,5840,1401
|
|
20250102,115900,2872242700,5840,5850,5850,5840,25
|
|
20250102,115800,2872096690,5850,5860,5860,5850,103
|
|
20250102,115700,2871494130,5850,5850,5850,5850,21
|
|
20250102,115600,2871371280,5870,5870,5870,5850,419
|
|
20250102,115500,2868914390,5870,5830,5870,5830,782
|
|
20250102,115400,2864328440,5820,5860,5870,5810,5000
|
|
20250102,115300,2835173780,5870,5870,5870,5870,517
|
|
20250102,115200,2832138990,5880,5860,5880,5860,483
|
|
20250102,115100,2829305960,5870,5880,5880,5870,43
|
|
20250102,115000,2829053200,5880,5880,5880,5880,281
|
|
20250102,114900,2827400920,5890,5850,5890,5850,1897
|
|
20250102,114800,2816274570,5850,5830,5850,5830,1193
|
|
20250102,114700,2809317380,5850,5850,5850,5850,40
|
|
20250102,114600,2809083380,5850,5850,5850,5830,1102
|
|
20250102,114500,2802647760,5850,5860,5860,5850,511
|
|
20250102,114400,2799653810,5860,5850,5860,5850,262
|
|
20250102,114300,2798121100,5850,5850,5850,5850,551
|
|
20250102,114200,2794897750,5850,5860,5860,5850,1309
|
|
20250102,114100,2787237900,5860,5880,5880,5860,1650
|
|
20250102,114000,2777548910,5870,5870,5870,5870,178
|
|
20250102,113900,2776504050,5870,5870,5870,5860,1554
|
|
20250102,113800,2767393500,5870,5850,5880,5850,1525
|
|
20250102,113700,2758448890,5850,5850,5870,5850,3277
|
|
20250102,113600,2739259970,5850,5850,5850,5850,220
|
|
20250102,113500,2737972970,5850,5850,5870,5850,336
|
|
20250102,113400,2736003690,5850,5860,5860,5850,604
|
|
20250102,113300,2732466670,5870,5870,5870,5840,6555
|
|
20250102,113200,2694064150,5880,5890,5890,5860,2865
|
|
20250102,113100,2677219010,5880,5880,5880,5870,1199
|
|
20250102,113000,2670170710,5870,5860,5870,5860,1071
|
|
20250102,112900,2663894620,5870,5860,5870,5860,1098
|
|
20250102,112800,2657452060,5860,5850,5860,5840,412
|
|
20250102,112700,2655044790,5850,5850,5850,5850,100
|
|
20250102,112600,2654459790,5860,5840,5860,5840,561
|
|
20250102,112500,2651182010,5840,5850,5850,5830,2178
|
|
20250102,112400,2638470960,5850,5880,5890,5850,1570
|
|
20250102,112300,2629253050,5870,5850,5870,5850,373
|
|
20250102,112200,2627064010,5870,5860,5870,5840,1611
|
|
20250102,112100,2617627700,5830,5840,5860,5810,2275
|
|
20250102,112000,2604380620,5830,5830,5840,5830,1391
|
|
20250102,111900,2596271040,5830,5830,5830,5820,128
|
|
20250102,111800,2595525100,5820,5820,5830,5820,368
|
|
20250102,111700,2593380800,5810,5850,5850,5800,2588
|
|
20250102,111600,2578333100,5850,5850,5850,5830,4863
|
|
20250102,111500,2549938910,5850,5870,5880,5850,2810
|
|
20250102,111400,2533463740,5860,5820,5900,5820,12797
|
|
20250102,111300,2458616900,5820,5820,5830,5820,199
|
|
20250102,111200,2457458710,5830,5820,5830,5810,1176
|
|
20250102,111100,2450615200,5820,5810,5820,5800,687
|
|
20250102,111000,2446625240,5810,5790,5810,5790,608
|
|
20250102,110900,2443093420,5800,5790,5820,5790,956
|
|
20250102,110800,2437547540,5770,5780,5780,5770,532
|
|
20250102,110700,2434475780,5780,5780,5790,5770,376
|
|
20250102,110600,2432303590,5790,5790,5790,5780,606
|
|
20250102,110500,2428797100,5790,5800,5800,5780,287
|
|
20250102,110400,2427135740,5800,5810,5820,5800,6499
|
|
20250102,110300,2389433680,5820,5830,5830,5810,3664
|
|
20250102,110200,2368114190,5810,5780,5830,5780,6824
|
|
20250102,110100,2328543230,5780,5770,5780,5770,2192
|
|
20250102,110000,2315888900,5770,5760,5780,5750,893
|
|
20250102,105900,2310751090,5780,5780,5780,5780,416
|
|
20250102,105800,2308346610,5760,5770,5780,5760,1294
|
|
20250102,105700,2300868700,5780,5760,5780,5760,357
|
|
20250102,105600,2298806540,5750,5780,5790,5750,649
|
|
20250102,105500,2295063520,5780,5760,5780,5750,1061
|
|
20250102,105400,2288955890,5760,5760,5760,5760,21
|
|
20250102,105300,2288834930,5760,5740,5760,5730,131
|
|
20250102,105200,2288083660,5760,5760,5760,5750,269
|
|
20250102,105100,2286535220,5760,5740,5760,5730,565
|
|
20250102,105000,2283290810,5740,5730,5740,5730,574
|
|
20250102,104900,2280001650,5730,5720,5750,5720,1021
|
|
20250102,104800,2274157300,5720,5720,5770,5720,1044
|
|
20250102,104700,2268171460,5710,5730,5730,5710,2673
|
|
20250102,104600,2252886260,5730,5740,5740,5730,1258
|
|
20250102,104500,2245677750,5750,5750,5750,5740,2030
|
|
20250102,104400,2234022490,5750,5730,5760,5720,3190
|
|
20250102,104300,2215729570,5730,5750,5770,5730,6405
|
|
20250102,104200,2178923180,5770,5770,5790,5750,3366
|
|
20250102,104100,2159532080,5800,5790,5810,5780,875
|
|
20250102,104000,2154469010,5810,5790,5810,5790,578
|
|
20250102,103900,2151118780,5800,5800,5810,5780,1429
|
|
20250102,103800,2142830760,5810,5780,5810,5750,6514
|
|
20250102,103700,2105321090,5810,5820,5830,5770,6870
|
|
20250102,103600,2065582110,5830,5840,5840,5800,2875
|
|
20250102,103500,2048864700,5840,5820,5840,5810,2284
|
|
20250102,103400,2035556980,5830,5820,5830,5820,1174
|
|
20250102,103300,2028713450,5830,5810,5830,5800,3135
|
|
20250102,103200,2010486540,5820,5800,5820,5800,1149
|
|
20250102,103100,2003802280,5810,5820,5830,5800,1290
|
|
20250102,103000,1996308000,5830,5840,5840,5810,4188
|
|
20250102,102900,1971921090,5840,5830,5840,5820,2028
|
|
20250102,102800,1960108290,5830,5830,5830,5810,2098
|
|
20250102,102700,1947893640,5830,5820,5830,5780,2519
|
|
20250102,102600,1933225350,5810,5830,5830,5790,4123
|
|
20250102,102500,1909260770,5830,5770,5830,5770,3675
|
|
20250102,102400,1887946900,5770,5780,5790,5750,1556
|
|
20250102,102300,1878976690,5780,5750,5780,5700,7868
|
|
20250102,102200,1833855210,5720,5780,5790,5680,19765
|
|
20250102,102100,1720623610,5800,5800,5820,5760,8719
|
|
20250102,102000,1670177190,5820,5820,5830,5800,2359
|
|
20250102,101900,1656482660,5830,5830,5830,5800,2335
|
|
20250102,101800,1642902190,5830,5780,5830,5770,6390
|
|
20250102,101700,1605873900,5780,5820,5820,5760,9820
|
|
20250102,101600,1549168550,5800,5810,5830,5780,6913
|
|
20250102,101500,1509095160,5810,5860,5860,5800,2704
|
|
20250102,101400,1493337060,5820,5870,5870,5820,2639
|
|
20250102,101300,1477921540,5870,5830,5870,5810,5650
|
|
20250102,101200,1444951910,5810,5840,5860,5810,5745
|
|
20250102,101100,1411471920,5820,5900,5920,5820,15949
|
|
20250102,101000,1318078460,5920,5870,5920,5820,15882
|
|
20250102,100900,1224803830,5870,5810,5890,5810,10851
|
|
20250102,100800,1161289280,5850,5850,5900,5810,14438
|
|
20250102,100700,1076670840,5860,5880,5880,5830,5481
|
|
20250102,100600,1044596810,5890,5970,5980,5850,26985
|
|
20250102,100500,885147010,5960,5820,5970,5770,50219
|
|
20250102,100400,590240120,5830,5790,5860,5740,26185
|
|
20250102,100300,437981050,5780,5690,5780,5650,13239
|
|
20250102,100200,362450210,5690,5650,5720,5650,16821
|
|
20250102,100100,266980380,5660,5670,5760,5660,11732
|
|
20250102,100000,200039160,5680,5600,5750,5560,32321
|