530 lines
26 KiB
CSV
530 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184700,7746164455,3050,3050,3050,3050,62047
|
|
20250102,184600,7746164455,3050,3050,3050,3050,0
|
|
20250102,184500,7746164455,3050,3050,3050,3050,0
|
|
20250102,184400,7746164455,3050,3050,3050,3050,0
|
|
20250102,184300,7746164455,3050,3050,3050,3050,0
|
|
20250102,184200,7746164455,3050,3050,3050,3050,0
|
|
20250102,184100,7746164455,3050,3050,3050,3050,0
|
|
20250102,184000,7746164455,3050,3050,3050,3050,0
|
|
20250102,183900,7746164455,3050,3050,3050,3050,0
|
|
20250102,183800,7746164455,3050,3050,3050,3050,0
|
|
20250102,183700,7746164455,3050,3050,3050,3050,0
|
|
20250102,183600,7746164455,3050,3050,3050,3050,0
|
|
20250102,183500,7746164455,3050,3050,3050,3050,0
|
|
20250102,183400,7746164455,3050,3050,3050,3050,0
|
|
20250102,183300,7746164455,3050,3050,3050,3050,0
|
|
20250102,183200,7746164455,3050,3050,3050,3050,0
|
|
20250102,183100,7746164455,3050,3050,3050,3050,0
|
|
20250102,183000,7746164455,3050,3050,3050,3050,0
|
|
20250102,182900,7746164455,3050,3050,3050,3050,0
|
|
20250102,182800,7746164455,3050,3050,3050,3050,0
|
|
20250102,182700,7746164455,3050,3050,3050,3050,0
|
|
20250102,182600,7746164455,3050,3050,3050,3050,0
|
|
20250102,182500,7746164455,3050,3050,3050,3050,0
|
|
20250102,182400,7746164455,3050,3050,3050,3050,0
|
|
20250102,182300,7746164455,3050,3050,3050,3050,0
|
|
20250102,182200,7746164455,3050,3050,3050,3050,0
|
|
20250102,182100,7746164455,3050,3050,3050,3050,0
|
|
20250102,182000,7746164455,3050,3050,3050,3050,0
|
|
20250102,181900,7746164455,3050,3050,3050,3050,0
|
|
20250102,181800,7746164455,3050,3050,3050,3050,0
|
|
20250102,181700,7746164455,3050,3050,3050,3050,62047
|
|
20250102,181600,7746164455,3050,3050,3050,3050,0
|
|
20250102,181500,7746164455,3050,3050,3050,3050,0
|
|
20250102,181400,7746164455,3050,3050,3050,3050,0
|
|
20250102,181300,7746164455,3050,3050,3050,3050,0
|
|
20250102,181200,7746164455,3050,3050,3050,3050,0
|
|
20250102,181100,7746164455,3050,3050,3050,3050,0
|
|
20250102,181000,7746164455,3050,3050,3050,3050,0
|
|
20250102,180900,7746164455,3050,3050,3050,3050,0
|
|
20250102,180800,7746164455,3050,3050,3050,3050,0
|
|
20250102,180700,7746164455,3050,3050,3050,3050,0
|
|
20250102,180600,7746164455,3050,3050,3050,3050,0
|
|
20250102,180500,7746164455,3050,3050,3050,3050,0
|
|
20250102,180400,7746164455,3050,3050,3050,3050,0
|
|
20250102,180300,7746164455,3050,3050,3050,3050,0
|
|
20250102,180200,7746164455,3050,3050,3050,3050,0
|
|
20250102,180100,7746164455,3050,3050,3050,3050,0
|
|
20250102,180000,7746164455,3050,3050,3050,3050,0
|
|
20250102,175900,7746164455,3050,3050,3050,3050,0
|
|
20250102,175800,7746164455,3050,3050,3050,3050,0
|
|
20250102,175700,7746164455,3050,3050,3050,3050,0
|
|
20250102,175600,7746164455,3050,3050,3050,3050,0
|
|
20250102,175500,7746164455,3050,3050,3050,3050,0
|
|
20250102,175400,7746164455,3050,3050,3050,3050,0
|
|
20250102,175300,7746164455,3050,3050,3050,3050,0
|
|
20250102,175200,7746164455,3050,3050,3050,3050,0
|
|
20250102,175100,7746164455,3050,3050,3050,3050,0
|
|
20250102,175000,7746164455,3050,3050,3050,3050,0
|
|
20250102,174900,7746164455,3050,3050,3050,3050,0
|
|
20250102,174800,7746164455,3050,3050,3050,3050,0
|
|
20250102,174700,7746164455,3050,3050,3050,3050,62047
|
|
20250102,174600,7746164455,3050,3050,3050,3050,0
|
|
20250102,174500,7746164455,3050,3050,3050,3050,0
|
|
20250102,174400,7746164455,3050,3050,3050,3050,0
|
|
20250102,174300,7746164455,3050,3050,3050,3050,0
|
|
20250102,174200,7746164455,3050,3050,3050,3050,0
|
|
20250102,174100,7746164455,3050,3050,3050,3050,0
|
|
20250102,174000,7746164455,3050,3050,3050,3050,0
|
|
20250102,173900,7746164455,3050,3050,3050,3050,0
|
|
20250102,173800,7746164455,3050,3050,3050,3050,0
|
|
20250102,173700,7746164455,3050,3050,3050,3050,0
|
|
20250102,173600,7746164455,3050,3050,3050,3050,0
|
|
20250102,173500,7746164455,3050,3050,3050,3050,0
|
|
20250102,173400,7746164455,3050,3050,3050,3050,0
|
|
20250102,173300,7746164455,3050,3050,3050,3050,0
|
|
20250102,173200,7746164455,3050,3050,3050,3050,0
|
|
20250102,173100,7746164455,3050,3050,3050,3050,0
|
|
20250102,173000,7746164455,3050,3050,3050,3050,0
|
|
20250102,172900,7746164455,3050,3050,3050,3050,0
|
|
20250102,172800,7746164455,3050,3050,3050,3050,0
|
|
20250102,172700,7746164455,3050,3050,3050,3050,0
|
|
20250102,172600,7746164455,3050,3050,3050,3050,0
|
|
20250102,172500,7746164455,3050,3050,3050,3050,0
|
|
20250102,172400,7746164455,3050,3050,3050,3050,0
|
|
20250102,172300,7746164455,3050,3050,3050,3050,0
|
|
20250102,172200,7746164455,3050,3050,3050,3050,0
|
|
20250102,172100,7746164455,3050,3050,3050,3050,0
|
|
20250102,172000,7746164455,3050,3050,3050,3050,0
|
|
20250102,171900,7746164455,3050,3050,3050,3050,0
|
|
20250102,171800,7746164455,3050,3050,3050,3050,0
|
|
20250102,171700,7746164455,3050,3050,3050,3050,62047
|
|
20250102,171600,7746164455,3050,3050,3050,3050,0
|
|
20250102,171500,7746164455,3050,3050,3050,3050,0
|
|
20250102,171400,7746164455,3050,3050,3050,3050,0
|
|
20250102,171300,7746164455,3050,3050,3050,3050,0
|
|
20250102,171200,7746164455,3050,3050,3050,3050,0
|
|
20250102,171100,7746164455,3050,3050,3050,3050,0
|
|
20250102,171000,7746164455,3050,3050,3050,3050,0
|
|
20250102,170900,7746164455,3050,3050,3050,3050,0
|
|
20250102,170800,7746164455,3050,3050,3050,3050,0
|
|
20250102,170700,7746164455,3050,3050,3050,3050,0
|
|
20250102,170600,7746164455,3050,3050,3050,3050,0
|
|
20250102,170500,7746164455,3050,3050,3050,3050,0
|
|
20250102,170400,7746164455,3050,3050,3050,3050,0
|
|
20250102,170300,7746164455,3050,3050,3050,3050,0
|
|
20250102,170200,7746164455,3050,3050,3050,3050,0
|
|
20250102,170100,7746164455,3050,3050,3050,3050,0
|
|
20250102,170000,7746164455,3050,3050,3050,3050,0
|
|
20250102,165900,7746164455,3050,3050,3050,3050,0
|
|
20250102,165800,7746164455,3050,3050,3050,3050,0
|
|
20250102,165700,7746164455,3050,3050,3050,3050,0
|
|
20250102,165600,7746164455,3050,3050,3050,3050,0
|
|
20250102,165500,7746164455,3050,3050,3050,3050,0
|
|
20250102,165400,7746164455,3050,3050,3050,3050,0
|
|
20250102,165300,7746164455,3050,3050,3050,3050,0
|
|
20250102,165200,7746164455,3050,3050,3050,3050,0
|
|
20250102,165100,7746164455,3050,3050,3050,3050,0
|
|
20250102,165000,7746164455,3050,3050,3050,3050,0
|
|
20250102,164900,7746164455,3050,3050,3050,3050,0
|
|
20250102,164800,7746164455,3050,3050,3050,3050,0
|
|
20250102,164700,7746164455,3050,3050,3050,3050,62047
|
|
20250102,164600,7746164455,3050,3050,3050,3050,0
|
|
20250102,164500,7746164455,3050,3050,3050,3050,0
|
|
20250102,164400,7746164455,3050,3050,3050,3050,0
|
|
20250102,164300,7746164455,3050,3050,3050,3050,0
|
|
20250102,164200,7746164455,3050,3050,3050,3050,0
|
|
20250102,164100,7746164455,3050,3050,3050,3050,0
|
|
20250102,164000,7746164455,3050,3050,3050,3050,0
|
|
20250102,163900,7746164455,3050,3050,3050,3050,0
|
|
20250102,163800,7746164455,3050,3050,3050,3050,0
|
|
20250102,163700,7746164455,3050,3050,3050,3050,0
|
|
20250102,163600,7746164455,3050,3050,3050,3050,0
|
|
20250102,163500,7746164455,3050,3050,3050,3050,0
|
|
20250102,163400,7746164455,3050,3050,3050,3050,0
|
|
20250102,163300,7746164455,3050,3050,3050,3050,0
|
|
20250102,163200,7746164455,3050,3050,3050,3050,0
|
|
20250102,163100,7746164455,3050,3050,3050,3050,0
|
|
20250102,163000,7746164455,3050,3050,3050,3050,0
|
|
20250102,162900,7746164455,3050,3050,3050,3050,0
|
|
20250102,162800,7746164455,3050,3050,3050,3050,0
|
|
20250102,162700,7746164455,3050,3050,3050,3050,0
|
|
20250102,162600,7746164455,3050,3050,3050,3050,0
|
|
20250102,162500,7746164455,3050,3050,3050,3050,0
|
|
20250102,162400,7746164455,3050,3050,3050,3050,0
|
|
20250102,162300,7746164455,3050,3050,3050,3050,0
|
|
20250102,162200,7746164455,3050,3050,3050,3050,0
|
|
20250102,162100,7746164455,3050,3050,3050,3050,0
|
|
20250102,162000,7746164455,3050,3050,3050,3050,0
|
|
20250102,161900,7746164455,3050,3050,3050,3050,0
|
|
20250102,161800,7746164455,3050,3050,3050,3050,0
|
|
20250102,161700,7746164455,3050,3050,3050,3050,62047
|
|
20250102,161600,7746164455,3050,3050,3050,3050,0
|
|
20250102,161500,7746164455,3050,3050,3050,3050,0
|
|
20250102,161400,7746164455,3050,3050,3050,3050,0
|
|
20250102,161300,7746164455,3050,3050,3050,3050,0
|
|
20250102,161200,7746164455,3050,3050,3050,3050,0
|
|
20250102,161100,7746164455,3050,3050,3050,3050,0
|
|
20250102,161000,7746164455,3050,3050,3050,3050,0
|
|
20250102,160900,7746164455,3050,3050,3050,3050,0
|
|
20250102,160800,7746164455,3050,3050,3050,3050,0
|
|
20250102,160700,7746164455,3050,3050,3050,3050,0
|
|
20250102,160600,7746164455,3050,3050,3050,3050,0
|
|
20250102,160500,7746164455,3050,3050,3050,3050,0
|
|
20250102,160400,7746164455,3050,3050,3050,3050,0
|
|
20250102,160300,7746164455,3050,3050,3050,3050,0
|
|
20250102,160200,7746164455,3050,3050,3050,3050,0
|
|
20250102,160100,7746164455,3050,3050,3050,3050,0
|
|
20250102,160000,7746164455,3050,3050,3050,3050,0
|
|
20250102,155900,7746164455,3050,3050,3050,3050,0
|
|
20250102,155800,7746164455,3050,3050,3050,3050,0
|
|
20250102,155700,7746164455,3050,3050,3050,3050,0
|
|
20250102,155600,7746164455,3050,3050,3050,3050,0
|
|
20250102,155500,7746164455,3050,3050,3050,3050,0
|
|
20250102,155400,7746164455,3050,3050,3050,3050,0
|
|
20250102,155300,7746164455,3050,3050,3050,3050,0
|
|
20250102,155200,7746164455,3050,3050,3050,3050,0
|
|
20250102,155100,7746164455,3050,3050,3050,3050,0
|
|
20250102,155000,7746164455,3050,3050,3050,3050,0
|
|
20250102,154900,7746164455,3050,3050,3050,3050,0
|
|
20250102,154800,7746164455,3050,3050,3050,3050,0
|
|
20250102,154700,7746164455,3050,3050,3050,3050,62047
|
|
20250102,154600,7746164455,3050,3050,3050,3050,0
|
|
20250102,154500,7746164455,3050,3050,3050,3050,0
|
|
20250102,154400,7746164455,3050,3050,3050,3050,0
|
|
20250102,154300,7746164455,3050,3050,3050,3050,0
|
|
20250102,154200,7746164455,3050,3050,3050,3050,0
|
|
20250102,154100,7746164455,3050,3050,3050,3050,0
|
|
20250102,154000,7746164455,3050,3050,3050,3050,0
|
|
20250102,153900,7746164455,3050,3050,3050,3050,0
|
|
20250102,153800,7746164455,3050,3050,3050,3050,0
|
|
20250102,153700,7746164455,3050,3050,3050,3050,0
|
|
20250102,153600,7746164455,3050,3050,3050,3050,0
|
|
20250102,153500,7746164455,3050,3050,3050,3050,0
|
|
20250102,153400,7746164455,3050,3050,3050,3050,0
|
|
20250102,153300,7746164455,3050,3050,3050,3050,0
|
|
20250102,153200,7746164455,3050,3050,3050,3050,0
|
|
20250102,153100,7746164455,3050,3050,3050,3050,0
|
|
20250102,153000,7746164455,3050,3050,3050,3050,62047
|
|
20250102,152900,7556921105,3045,3045,3045,3045,0
|
|
20250102,152800,7556921105,3045,3045,3045,3045,0
|
|
20250102,152700,7556921105,3045,3045,3045,3045,0
|
|
20250102,152600,7556921105,3045,3045,3045,3045,0
|
|
20250102,152500,7556921105,3045,3045,3045,3045,0
|
|
20250102,152400,7556921105,3045,3045,3045,3045,0
|
|
20250102,152300,7556921105,3045,3045,3045,3045,0
|
|
20250102,152200,7556921105,3045,3045,3045,3045,0
|
|
20250102,152100,7556921105,3045,3045,3045,3045,0
|
|
20250102,152000,7556921105,3045,3045,3045,3045,0
|
|
20250102,151900,7556921105,3045,3045,3045,3040,8912
|
|
20250102,151800,7529795995,3040,3040,3045,3035,28466
|
|
20250102,151700,7443259925,3045,3045,3050,3040,10424
|
|
20250102,151600,7411518405,3045,3050,3050,3045,6615
|
|
20250102,151500,7391366220,3050,3045,3050,3045,1471
|
|
20250102,151400,7386882130,3050,3045,3050,3045,4838
|
|
20250102,151300,7372131635,3045,3045,3045,3040,15650
|
|
20250102,151200,7324503505,3045,3040,3045,3040,2946
|
|
20250102,151100,7315534435,3045,3045,3045,3040,9100
|
|
20250102,151000,7287832820,3045,3050,3050,3040,9597
|
|
20250102,150900,7258627855,3050,3050,3050,3040,17988
|
|
20250102,150800,7203886060,3045,3045,3050,3040,13539
|
|
20250102,150700,7162683460,3045,3045,3045,3040,3277
|
|
20250102,150600,7152706800,3045,3045,3045,3040,2732
|
|
20250102,150500,7144387865,3045,3050,3050,3040,11588
|
|
20250102,150400,7109126245,3050,3050,3050,3045,697
|
|
20250102,150300,7107000985,3045,3050,3050,3045,4148
|
|
20250102,150200,7094368495,3050,3045,3050,3045,1778
|
|
20250102,150100,7088954450,3045,3050,3050,3045,10584
|
|
20250102,150000,7056725600,3050,3045,3050,3040,4745
|
|
20250102,145900,7042271570,3040,3045,3050,3040,9014
|
|
20250102,145800,7014832310,3045,3050,3050,3045,6572
|
|
20250102,145700,6994813760,3045,3050,3050,3045,103
|
|
20250102,145600,6994500075,3050,3045,3050,3040,8428
|
|
20250102,145500,6968849640,3045,3050,3050,3045,3441
|
|
20250102,145400,6958366795,3050,3050,3050,3045,700
|
|
20250102,145300,6956232060,3050,3050,3050,3045,9029
|
|
20250102,145200,6928693615,3045,3045,3055,3045,16612
|
|
20250102,145100,6878072120,3050,3050,3050,3045,2892
|
|
20250102,145000,6869261705,3050,3045,3050,3045,12137
|
|
20250102,144900,6832279990,3050,3050,3050,3045,5321
|
|
20250102,144800,6816075965,3050,3050,3050,3050,136
|
|
20250102,144700,6815661165,3050,3050,3055,3045,4332
|
|
20250102,144600,6802467550,3055,3050,3055,3050,2304
|
|
20250102,144500,6795434845,3050,3055,3055,3045,3893
|
|
20250102,144400,6783561140,3055,3050,3055,3050,15841
|
|
20250102,144300,6735225740,3050,3055,3055,3050,7924
|
|
20250102,144200,6711019950,3055,3055,3060,3055,9367
|
|
20250102,144100,6682400010,3060,3055,3060,3055,4408
|
|
20250102,144000,6668928495,3055,3055,3060,3055,1309
|
|
20250102,143900,6664929000,3055,3060,3060,3055,917
|
|
20250102,143800,6662124620,3055,3060,3060,3055,1913
|
|
20250102,143700,6656278540,3060,3060,3060,3055,3636
|
|
20250102,143600,6645159930,3055,3055,3060,3050,12812
|
|
20250102,143500,6606020065,3060,3060,3060,3060,398
|
|
20250102,143400,6604802185,3060,3055,3060,3055,8010
|
|
20250102,143300,6580297285,3055,3055,3055,3050,9460
|
|
20250102,143200,6551436235,3060,3055,3060,3050,3456
|
|
20250102,143100,6540878295,3060,3060,3060,3055,4925
|
|
20250102,143000,6525825165,3060,3060,3060,3060,1406
|
|
20250102,142900,6521522805,3055,3055,3060,3055,6921
|
|
20250102,142800,6500372775,3055,3060,3060,3055,6352
|
|
20250102,142700,6480958350,3060,3060,3060,3055,1263
|
|
20250102,142600,6477093615,3060,3055,3060,3055,6487
|
|
20250102,142500,6457267770,3060,3055,3060,3055,311
|
|
20250102,142400,6456317040,3055,3060,3060,3055,965
|
|
20250102,142300,6453366000,3060,3060,3065,3060,4405
|
|
20250102,142200,6439882450,3060,3060,3060,3060,1951
|
|
20250102,142100,6433912390,3060,3065,3065,3060,5549
|
|
20250102,142000,6416930530,3060,3060,3065,3060,898
|
|
20250102,141900,6414182615,3065,3060,3065,3060,5007
|
|
20250102,141800,6398860665,3060,3060,3065,3060,1229
|
|
20250102,141700,6395098785,3060,3065,3065,3060,1252
|
|
20250102,141600,6391261410,3065,3060,3065,3055,1888
|
|
20250102,141500,6385483870,3060,3060,3060,3055,5033
|
|
20250102,141400,6370107990,3060,3060,3060,3055,1099
|
|
20250102,141300,6366745150,3060,3060,3060,3060,2722
|
|
20250102,141200,6358415830,3060,3060,3065,3060,5737
|
|
20250102,141100,6340860445,3065,3065,3065,3060,892
|
|
20250102,141000,6338128090,3060,3065,3065,3060,1421
|
|
20250102,140900,6333777810,3065,3060,3065,3060,891
|
|
20250102,140800,6331049800,3060,3065,3065,3060,581
|
|
20250102,140700,6329269065,3065,3065,3065,3065,5
|
|
20250102,140600,6329253740,3065,3060,3065,3060,937
|
|
20250102,140500,6326386410,3060,3060,3065,3060,7383
|
|
20250102,140400,6303794390,3060,3060,3060,3060,3545
|
|
20250102,140300,6292946690,3060,3060,3065,3060,8907
|
|
20250102,140200,6265690755,3060,3060,3065,3060,10515
|
|
20250102,140100,6233514845,3060,3065,3065,3060,869
|
|
20250102,140000,6230853470,3065,3060,3065,3060,1936
|
|
20250102,135900,6224919780,3065,3065,3065,3060,1610
|
|
20250102,135800,6219986680,3065,3065,3070,3060,3393
|
|
20250102,135700,6209587885,3065,3070,3070,3065,9459
|
|
20250102,135600,6180594810,3070,3070,3070,3065,6845
|
|
20250102,135500,6159586110,3070,3070,3070,3070,2663
|
|
20250102,135400,6151410700,3075,3070,3075,3070,30
|
|
20250102,135300,6151318560,3070,3075,3075,3070,6952
|
|
20250102,135200,6129948915,3075,3075,3075,3075,803
|
|
20250102,135100,6127479690,3075,3080,3080,3075,6946
|
|
20250102,135000,6106117200,3080,3080,3080,3080,6372
|
|
20250102,134900,6086491440,3075,3075,3080,3075,330
|
|
20250102,134800,6085476050,3075,3075,3080,3075,1662
|
|
20250102,134700,6080365165,3075,3080,3085,3075,11939
|
|
20250102,134600,6043549845,3080,3080,3085,3080,2371
|
|
20250102,134500,6036245465,3080,3080,3085,3080,27276
|
|
20250102,134400,5952160535,3085,3080,3085,3075,14366
|
|
20250102,134300,5907910930,3075,3075,3075,3070,1279
|
|
20250102,134200,5903981120,3070,3070,3075,3070,12744
|
|
20250102,134100,5864805120,3075,3075,3075,3070,359
|
|
20250102,134000,5863701275,3075,3070,3075,3070,2986
|
|
20250102,133900,5854521600,3070,3070,3075,3070,8369
|
|
20250102,133800,5828828760,3070,3070,3070,3065,2243
|
|
20250102,133700,5821943085,3070,3070,3070,3065,13474
|
|
20250102,133600,5780642650,3070,3070,3070,3065,7541
|
|
20250102,133500,5757517140,3070,3070,3070,3065,9570
|
|
20250102,133400,5728183490,3070,3070,3075,3070,3289
|
|
20250102,133300,5718085770,3065,3070,3070,3065,9722
|
|
20250102,133200,5688239920,3070,3070,3070,3070,136
|
|
20250102,133100,5687822400,3070,3070,3075,3070,1897
|
|
20250102,133000,5681994490,3075,3070,3075,3065,4065
|
|
20250102,132900,5669517245,3070,3070,3075,3070,2636
|
|
20250102,132800,5661424475,3070,3065,3070,3065,4530
|
|
20250102,132700,5647518845,3060,3060,3065,3060,1556
|
|
20250102,132600,5642757325,3060,3065,3065,3060,2803
|
|
20250102,132500,5634173340,3065,3070,3070,3065,6226
|
|
20250102,132400,5615059620,3070,3070,3075,3070,224
|
|
20250102,132300,5614371425,3070,3065,3070,3060,25974
|
|
20250102,132200,5534762470,3065,3070,3070,3065,1535
|
|
20250102,132100,5530055080,3070,3070,3070,3070,3898
|
|
20250102,132000,5518088220,3070,3070,3075,3065,6017
|
|
20250102,131900,5499631015,3070,3070,3070,3065,4491
|
|
20250102,131800,5485856285,3070,3075,3075,3070,4799
|
|
20250102,131700,5471123270,3075,3070,3075,3070,901
|
|
20250102,131600,5468352895,3070,3075,3075,3070,2622
|
|
20250102,131500,5460301770,3075,3075,3080,3075,4011
|
|
20250102,131400,5447965595,3075,3080,3080,3075,5331
|
|
20250102,131300,5431552625,3080,3075,3085,3075,17690
|
|
20250102,131200,5377082230,3080,3075,3080,3075,2921
|
|
20250102,131100,5368088420,3075,3080,3080,3075,2732
|
|
20250102,131000,5359687115,3085,3075,3085,3075,9869
|
|
20250102,130900,5329295245,3075,3075,3075,3070,1994
|
|
20250102,130800,5323166055,3070,3075,3075,3070,1319
|
|
20250102,130700,5319112635,3075,3080,3080,3070,9014
|
|
20250102,130600,5291427145,3080,3080,3080,3080,18540
|
|
20250102,130500,5234323945,3080,3085,3085,3075,4441
|
|
20250102,130400,5220646085,3080,3080,3085,3075,16044
|
|
20250102,130300,5171232835,3080,3070,3080,3070,13127
|
|
20250102,130200,5130816975,3075,3075,3075,3070,5162
|
|
20250102,130100,5114951735,3075,3065,3075,3065,2801
|
|
20250102,130000,5106352670,3070,3070,3070,3065,4940
|
|
20250102,125900,5091186970,3065,3070,3070,3065,6491
|
|
20250102,125800,5071290715,3070,3070,3070,3065,4649
|
|
20250102,125700,5057023285,3070,3070,3070,3065,2657
|
|
20250102,125600,5048869815,3070,3070,3075,3070,7115
|
|
20250102,125500,5027022125,3070,3075,3075,3070,1659
|
|
20250102,125400,5021924940,3075,3075,3075,3070,2089
|
|
20250102,125300,5015504940,3075,3065,3075,3065,7264
|
|
20250102,125200,4993203205,3065,3070,3070,3065,4082
|
|
20250102,125100,4980691370,3065,3065,3065,3060,9700
|
|
20250102,125000,4950960920,3065,3065,3065,3060,5146
|
|
20250102,124900,4935188930,3060,3055,3060,3055,5495
|
|
20250102,124800,4918384510,3055,3055,3055,3055,408
|
|
20250102,124700,4917138070,3055,3050,3055,3050,10884
|
|
20250102,124600,4883919975,3050,3055,3055,3050,3546
|
|
20250102,124500,4873091945,3055,3055,3060,3050,442
|
|
20250102,124400,4871740330,3055,3050,3055,3050,2547
|
|
20250102,124300,4863959495,3055,3055,3060,3055,2051
|
|
20250102,124200,4857693685,3055,3050,3055,3050,1294
|
|
20250102,124100,4853744445,3055,3055,3055,3050,15630
|
|
20250102,124000,4806044820,3055,3060,3060,3055,5948
|
|
20250102,123900,4787869985,3060,3065,3065,3055,15038
|
|
20250102,123800,4741846595,3065,3070,3070,3065,2104
|
|
20250102,123700,4735390235,3070,3070,3070,3065,1215
|
|
20250102,123600,4731666185,3070,3070,3070,3065,451
|
|
20250102,123500,4730283470,3060,3065,3070,3060,11026
|
|
20250102,123400,4696493805,3070,3070,3070,3065,3822
|
|
20250102,123300,4684764675,3070,3070,3070,3065,2783
|
|
20250102,123200,4676221805,3070,3070,3075,3065,3285
|
|
20250102,123100,4666140490,3070,3080,3080,3070,28051
|
|
20250102,123000,4579892355,3080,3070,3080,3070,7271
|
|
20250102,122900,4557535585,3070,3075,3075,3070,1663
|
|
20250102,122800,4552430050,3070,3070,3075,3070,3815
|
|
20250102,122700,4540717235,3070,3070,3075,3070,368
|
|
20250102,122600,4539587470,3070,3075,3075,3070,11546
|
|
20250102,122500,4504121805,3075,3075,3080,3075,1830
|
|
20250102,122400,4498494090,3075,3075,3075,3070,1736
|
|
20250102,122300,4493156445,3075,3070,3075,3070,3884
|
|
20250102,122200,4481213150,3075,3075,3075,3070,5289
|
|
20250102,122100,4464949685,3075,3070,3075,3070,2333
|
|
20250102,122000,4457778385,3070,3070,3080,3070,22928
|
|
20250102,121900,4387291675,3065,3075,3075,3065,9346
|
|
20250102,121800,4358587230,3075,3070,3080,3070,13619
|
|
20250102,121700,4316743320,3070,3070,3075,3070,23515
|
|
20250102,121600,4244499255,3070,3070,3070,3065,17256
|
|
20250102,121500,4191557620,3065,3065,3065,3060,5415
|
|
20250102,121400,4174960650,3065,3060,3070,3055,18265
|
|
20250102,121300,4118984495,3055,3060,3065,3055,13842
|
|
20250102,121200,4076627985,3060,3055,3060,3055,2705
|
|
20250102,121100,4068352115,3055,3050,3060,3050,2293
|
|
20250102,121000,4061350080,3050,3055,3060,3050,3972
|
|
20250102,120900,4049221210,3055,3060,3060,3055,10467
|
|
20250102,120800,4017243560,3060,3060,3060,3060,915
|
|
20250102,120700,4014443660,3055,3055,3060,3055,1736
|
|
20250102,120600,4009139880,3055,3060,3060,3055,2142
|
|
20250102,120500,4002595470,3060,3060,3060,3055,3488
|
|
20250102,120400,3991922195,3060,3055,3060,3050,2295
|
|
20250102,120300,3984911625,3055,3055,3055,3050,1199
|
|
20250102,120200,3981251135,3055,3050,3055,3050,8832
|
|
20250102,120100,3954308035,3055,3055,3060,3050,1475
|
|
20250102,120000,3949803755,3055,3055,3060,3055,12466
|
|
20250102,115900,3911718340,3055,3055,3055,3050,4710
|
|
20250102,115800,3897350265,3050,3050,3055,3050,7479
|
|
20250102,115700,3874539280,3050,3055,3055,3050,1462
|
|
20250102,115600,3870080145,3055,3055,3055,3050,1201
|
|
20250102,115500,3866411240,3055,3055,3055,3050,2146
|
|
20250102,115400,3859855460,3055,3055,3055,3050,388
|
|
20250102,115300,3858671125,3055,3050,3055,3050,16
|
|
20250102,115200,3858622270,3050,3045,3055,3045,25529
|
|
20250102,115100,3780755005,3045,3050,3050,3045,1627
|
|
20250102,115000,3775797235,3050,3045,3050,3045,534
|
|
20250102,114900,3774170895,3045,3045,3050,3040,3187
|
|
20250102,114800,3764467115,3045,3040,3045,3040,59
|
|
20250102,114700,3764287745,3040,3045,3045,3040,8110
|
|
20250102,114600,3739627150,3045,3045,3045,3040,1937
|
|
20250102,114500,3733732055,3045,3045,3045,3040,1398
|
|
20250102,114400,3729477950,3040,3040,3045,3040,575
|
|
20250102,114300,3727729635,3040,3045,3045,3040,1369
|
|
20250102,114200,3723562990,3045,3045,3045,3040,4284
|
|
20250102,114100,3710535030,3045,3045,3045,3040,2872
|
|
20250102,114000,3701792050,3045,3040,3045,3040,835
|
|
20250102,113900,3699253630,3040,3040,3045,3040,20138
|
|
20250102,113800,3638025850,3040,3040,3045,3040,1676
|
|
20250102,113700,3632926190,3045,3045,3045,3045,3884
|
|
20250102,113600,3621099410,3045,3045,3050,3045,4102
|
|
20250102,113500,3608604255,3045,3045,3050,3045,4386
|
|
20250102,113400,3595248875,3045,3045,3050,3045,2139
|
|
20250102,113300,3588735610,3045,3045,3045,3045,119
|
|
20250102,113200,3588373255,3045,3045,3045,3045,2329
|
|
20250102,113100,3581281450,3045,3050,3050,3045,1707
|
|
20250102,113000,3576081845,3050,3055,3055,3050,891
|
|
20250102,112900,3573363630,3055,3050,3055,3050,3033
|
|
20250102,112800,3564109800,3050,3050,3055,3045,9223
|
|
20250102,112700,3535956045,3050,3050,3050,3045,13456
|
|
20250102,112600,3494981040,3045,3045,3050,3045,803
|
|
20250102,112500,3492534225,3045,3050,3050,3045,682
|
|
20250102,112400,3490456810,3050,3050,3050,3045,2394
|
|
20250102,112300,3483159235,3050,3045,3050,3045,143
|
|
20250102,112200,3482723335,3050,3050,3050,3045,785
|
|
20250102,112100,3480332475,3055,3050,3055,3045,887
|
|
20250102,112000,3477626650,3050,3045,3050,3045,3237
|
|
20250102,111900,3467767110,3045,3050,3050,3045,900
|
|
20250102,111800,3465022215,3050,3055,3060,3050,8528
|
|
20250102,111700,3438981060,3050,3050,3055,3045,3075
|
|
20250102,111600,3429592155,3050,3050,3050,3045,1679
|
|
20250102,111500,3424474775,3045,3045,3050,3040,7503
|
|
20250102,111400,3401626425,3040,3055,3060,3040,29688
|
|
20250102,111300,3311178570,3055,3060,3065,3050,12479
|
|
20250102,111200,3273035890,3065,3060,3065,3060,12794
|
|
20250102,111100,3233829705,3060,3060,3065,3055,6711
|
|
20250102,111000,3213294935,3060,3065,3065,3060,4945
|
|
20250102,110900,3198158070,3065,3060,3065,3060,1974
|
|
20250102,110800,3192112460,3060,3060,3070,3060,9625
|
|
20250102,110700,3162650780,3065,3060,3070,3060,28786
|
|
20250102,110600,3074452170,3055,3050,3055,3050,8028
|
|
20250102,110500,3049937135,3055,3050,3055,3050,2471
|
|
20250102,110400,3042393490,3055,3050,3055,3050,780
|
|
20250102,110300,3040014075,3050,3045,3050,3045,12866
|
|
20250102,110200,3000831900,3045,3055,3055,3045,3604
|
|
20250102,110100,2989839790,3050,3045,3050,3045,2962
|
|
20250102,110000,2980810690,3045,3055,3060,3045,13637
|
|
20250102,105900,2939162625,3060,3060,3060,3055,3182
|
|
20250102,105800,2929435625,3060,3060,3060,3055,735
|
|
20250102,105700,2927187070,3055,3060,3060,3050,14155
|
|
20250102,105600,2883945600,3060,3060,3060,3055,17155
|
|
20250102,105500,2831451450,3055,3055,3065,3050,18848
|
|
20250102,105400,2773755445,3050,3050,3055,3050,4908
|
|
20250102,105300,2758785480,3050,3055,3055,3050,4330
|
|
20250102,105200,2745557530,3055,3055,3060,3050,11175
|
|
20250102,105100,2711400395,3050,3050,3055,3045,6021
|
|
20250102,105000,2693062775,3045,3050,3055,3045,10926
|
|
20250102,104900,2659780225,3055,3055,3060,3045,8354
|
|
20250102,104800,2634289975,3060,3060,3065,3060,16314
|
|
20250102,104700,2584317030,3060,3060,3065,3055,17526
|
|
20250102,104600,2530690725,3060,3050,3060,3045,10657
|
|
20250102,104500,2498148810,3050,3050,3050,3045,3250
|
|
20250102,104400,2488245265,3055,3050,3055,3050,2922
|
|
20250102,104300,2479333140,3045,3050,3055,3045,6318
|
|
20250102,104200,2460061920,3055,3050,3055,3050,8568
|
|
20250102,104100,2433888640,3050,3045,3050,3040,9553
|
|
20250102,104000,2404796380,3040,3040,3045,3040,2668
|
|
20250102,103900,2396681060,3045,3045,3045,3040,2891
|
|
20250102,103800,2387892270,3045,3045,3045,3035,8338
|
|
20250102,103700,2362540545,3040,3040,3045,3040,5673
|
|
20250102,103600,2345283910,3045,3050,3050,3040,9946
|
|
20250102,103500,2314992980,3040,3055,3055,3040,17736
|
|
20250102,103400,2261011785,3055,3055,3060,3050,16423
|
|
20250102,103300,2210831060,3055,3055,3060,3055,16705
|
|
20250102,103200,2159730340,3050,3050,3060,3050,22728
|
|
20250102,103100,2090327205,3050,3040,3055,3040,16013
|
|
20250102,103000,2041532260,3045,3050,3055,3045,17092
|
|
20250102,102900,1989452125,3050,3055,3055,3045,6988
|
|
20250102,102800,1968138570,3050,3050,3055,3045,21282
|
|
20250102,102700,1903178315,3045,3050,3050,3040,23871
|
|
20250102,102600,1830514600,3050,3050,3055,3045,10715
|
|
20250102,102500,1797834615,3055,3060,3060,3050,15419
|
|
20250102,102400,1750747170,3060,3050,3060,3045,28271
|
|
20250102,102300,1664441890,3050,3035,3050,3035,7448
|
|
20250102,102200,1641751660,3035,3050,3055,3035,26512
|
|
20250102,102100,1561001805,3050,3055,3060,3050,14107
|
|
20250102,102000,1517918325,3060,3040,3060,3035,69555
|
|
20250102,101900,1305982280,3035,3035,3045,3035,16134
|
|
20250102,101800,1256943200,3040,3045,3045,3030,28662
|
|
20250102,101700,1169874020,3045,3030,3045,3025,22359
|
|
20250102,101600,1101928810,3030,3020,3035,3020,18695
|
|
20250102,101500,1045366680,3020,3030,3030,3015,18621
|
|
20250102,101400,989124070,3025,3020,3030,3010,12425
|
|
20250102,101300,951577580,3020,3005,3020,3000,26038
|
|
20250102,101200,873178570,3005,3010,3010,3000,22179
|
|
20250102,101100,806531575,3005,3015,3015,3005,12578
|
|
20250102,101000,768675340,3010,3010,3010,3005,12453
|
|
20250102,100900,731193105,3010,3005,3015,3005,22512
|
|
20250102,100800,663448705,3005,2985,3005,2985,26146
|
|
20250102,100700,585146620,2990,2985,2990,2980,9248
|
|
20250102,100600,557559470,2985,2980,2990,2970,9523
|
|
20250102,100500,529198660,2975,2975,2990,2970,25802
|
|
20250102,100400,452379755,2980,2990,2990,2980,15465
|
|
20250102,100300,406247930,2985,2985,2995,2985,28824
|
|
20250102,100200,320154340,2985,2970,2990,2970,25108
|
|
20250102,100100,245237260,2990,2980,2995,2970,47128
|
|
20250102,100000,104937155,2995,2970,3005,2970,32024
|