640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,203600,12711438350,4275,4275,4275,4275,0
|
|
20250102,203500,12711438350,4275,4275,4275,4275,0
|
|
20250102,203400,12711438350,4275,4275,4275,4275,0
|
|
20250102,203300,12711438350,4275,4275,4275,4275,0
|
|
20250102,203200,12711438350,4275,4275,4275,4275,0
|
|
20250102,203100,12711438350,4275,4275,4275,4275,0
|
|
20250102,203000,12711438350,4275,4275,4275,4275,0
|
|
20250102,202900,12711438350,4275,4275,4275,4275,0
|
|
20250102,202800,12711438350,4275,4275,4275,4275,0
|
|
20250102,202700,12711438350,4275,4275,4275,4275,0
|
|
20250102,202600,12711438350,4275,4275,4275,4275,0
|
|
20250102,202500,12711438350,4275,4275,4275,4275,0
|
|
20250102,202400,12711438350,4275,4275,4275,4275,0
|
|
20250102,202300,12711438350,4275,4275,4275,4275,0
|
|
20250102,202200,12711438350,4275,4275,4275,4275,0
|
|
20250102,202100,12711438350,4275,4275,4275,4275,0
|
|
20250102,202000,12711438350,4275,4275,4275,4275,0
|
|
20250102,201900,12711438350,4275,4275,4275,4275,0
|
|
20250102,201800,12711438350,4275,4275,4275,4275,0
|
|
20250102,201700,12711438350,4275,4275,4275,4275,0
|
|
20250102,201600,12711438350,4275,4275,4275,4275,0
|
|
20250102,201500,12711438350,4275,4275,4275,4275,0
|
|
20250102,201400,12711438350,4275,4275,4275,4275,0
|
|
20250102,201300,12711438350,4275,4275,4275,4275,0
|
|
20250102,201200,12711438350,4275,4275,4275,4275,0
|
|
20250102,201100,12711438350,4275,4275,4275,4275,0
|
|
20250102,201000,12711438350,4275,4275,4275,4275,0
|
|
20250102,200900,12711438350,4275,4275,4275,4275,0
|
|
20250102,200800,12711438350,4275,4275,4275,4275,0
|
|
20250102,200700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,200600,12711438350,4275,4275,4275,4275,0
|
|
20250102,200500,12711438350,4275,4275,4275,4275,0
|
|
20250102,200400,12711438350,4275,4275,4275,4275,0
|
|
20250102,200300,12711438350,4275,4275,4275,4275,0
|
|
20250102,200200,12711438350,4275,4275,4275,4275,0
|
|
20250102,200100,12711438350,4275,4275,4275,4275,0
|
|
20250102,200000,12711438350,4275,4275,4275,4275,0
|
|
20250102,195900,12711438350,4275,4275,4275,4275,0
|
|
20250102,195800,12711438350,4275,4275,4275,4275,0
|
|
20250102,195700,12711438350,4275,4275,4275,4275,0
|
|
20250102,195600,12711438350,4275,4275,4275,4275,0
|
|
20250102,195500,12711438350,4275,4275,4275,4275,0
|
|
20250102,195400,12711438350,4275,4275,4275,4275,0
|
|
20250102,195300,12711438350,4275,4275,4275,4275,0
|
|
20250102,195200,12711438350,4275,4275,4275,4275,0
|
|
20250102,195100,12711438350,4275,4275,4275,4275,0
|
|
20250102,195000,12711438350,4275,4275,4275,4275,0
|
|
20250102,194900,12711438350,4275,4275,4275,4275,0
|
|
20250102,194800,12711438350,4275,4275,4275,4275,0
|
|
20250102,194700,12711438350,4275,4275,4275,4275,0
|
|
20250102,194600,12711438350,4275,4275,4275,4275,0
|
|
20250102,194500,12711438350,4275,4275,4275,4275,0
|
|
20250102,194400,12711438350,4275,4275,4275,4275,0
|
|
20250102,194300,12711438350,4275,4275,4275,4275,0
|
|
20250102,194200,12711438350,4275,4275,4275,4275,0
|
|
20250102,194100,12711438350,4275,4275,4275,4275,0
|
|
20250102,194000,12711438350,4275,4275,4275,4275,0
|
|
20250102,193900,12711438350,4275,4275,4275,4275,0
|
|
20250102,193800,12711438350,4275,4275,4275,4275,0
|
|
20250102,193700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,193600,12711438350,4275,4275,4275,4275,0
|
|
20250102,193500,12711438350,4275,4275,4275,4275,0
|
|
20250102,193400,12711438350,4275,4275,4275,4275,0
|
|
20250102,193300,12711438350,4275,4275,4275,4275,0
|
|
20250102,193200,12711438350,4275,4275,4275,4275,0
|
|
20250102,193100,12711438350,4275,4275,4275,4275,0
|
|
20250102,193000,12711438350,4275,4275,4275,4275,0
|
|
20250102,192900,12711438350,4275,4275,4275,4275,0
|
|
20250102,192800,12711438350,4275,4275,4275,4275,0
|
|
20250102,192700,12711438350,4275,4275,4275,4275,0
|
|
20250102,192600,12711438350,4275,4275,4275,4275,0
|
|
20250102,192500,12711438350,4275,4275,4275,4275,0
|
|
20250102,192400,12711438350,4275,4275,4275,4275,0
|
|
20250102,192300,12711438350,4275,4275,4275,4275,0
|
|
20250102,192200,12711438350,4275,4275,4275,4275,0
|
|
20250102,192100,12711438350,4275,4275,4275,4275,0
|
|
20250102,192000,12711438350,4275,4275,4275,4275,0
|
|
20250102,191900,12711438350,4275,4275,4275,4275,0
|
|
20250102,191800,12711438350,4275,4275,4275,4275,0
|
|
20250102,191700,12711438350,4275,4275,4275,4275,0
|
|
20250102,191600,12711438350,4275,4275,4275,4275,0
|
|
20250102,191500,12711438350,4275,4275,4275,4275,0
|
|
20250102,191400,12711438350,4275,4275,4275,4275,0
|
|
20250102,191300,12711438350,4275,4275,4275,4275,0
|
|
20250102,191200,12711438350,4275,4275,4275,4275,0
|
|
20250102,191100,12711438350,4275,4275,4275,4275,0
|
|
20250102,191000,12711438350,4275,4275,4275,4275,0
|
|
20250102,190900,12711438350,4275,4275,4275,4275,0
|
|
20250102,190800,12711438350,4275,4275,4275,4275,0
|
|
20250102,190700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,190600,12711438350,4275,4275,4275,4275,0
|
|
20250102,190500,12711438350,4275,4275,4275,4275,0
|
|
20250102,190400,12711438350,4275,4275,4275,4275,0
|
|
20250102,190300,12711438350,4275,4275,4275,4275,0
|
|
20250102,190200,12711438350,4275,4275,4275,4275,0
|
|
20250102,190100,12711438350,4275,4275,4275,4275,0
|
|
20250102,190000,12711438350,4275,4275,4275,4275,0
|
|
20250102,185900,12711438350,4275,4275,4275,4275,0
|
|
20250102,185800,12711438350,4275,4275,4275,4275,0
|
|
20250102,185700,12711438350,4275,4275,4275,4275,0
|
|
20250102,185600,12711438350,4275,4275,4275,4275,0
|
|
20250102,185500,12711438350,4275,4275,4275,4275,0
|
|
20250102,185400,12711438350,4275,4275,4275,4275,0
|
|
20250102,185300,12711438350,4275,4275,4275,4275,0
|
|
20250102,185200,12711438350,4275,4275,4275,4275,0
|
|
20250102,185100,12711438350,4275,4275,4275,4275,0
|
|
20250102,185000,12711438350,4275,4275,4275,4275,0
|
|
20250102,184900,12711438350,4275,4275,4275,4275,0
|
|
20250102,184800,12711438350,4275,4275,4275,4275,0
|
|
20250102,184700,12711438350,4275,4275,4275,4275,0
|
|
20250102,184600,12711438350,4275,4275,4275,4275,0
|
|
20250102,184500,12711438350,4275,4275,4275,4275,0
|
|
20250102,184400,12711438350,4275,4275,4275,4275,0
|
|
20250102,184300,12711438350,4275,4275,4275,4275,0
|
|
20250102,184200,12711438350,4275,4275,4275,4275,0
|
|
20250102,184100,12711438350,4275,4275,4275,4275,0
|
|
20250102,184000,12711438350,4275,4275,4275,4275,0
|
|
20250102,183900,12711438350,4275,4275,4275,4275,0
|
|
20250102,183800,12711438350,4275,4275,4275,4275,0
|
|
20250102,183700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,183600,12711438350,4275,4275,4275,4275,0
|
|
20250102,183500,12711438350,4275,4275,4275,4275,0
|
|
20250102,183400,12711438350,4275,4275,4275,4275,0
|
|
20250102,183300,12711438350,4275,4275,4275,4275,0
|
|
20250102,183200,12711438350,4275,4275,4275,4275,0
|
|
20250102,183100,12711438350,4275,4275,4275,4275,0
|
|
20250102,183000,12711438350,4275,4275,4275,4275,0
|
|
20250102,182900,12711438350,4275,4275,4275,4275,0
|
|
20250102,182800,12711438350,4275,4275,4275,4275,0
|
|
20250102,182700,12711438350,4275,4275,4275,4275,0
|
|
20250102,182600,12711438350,4275,4275,4275,4275,0
|
|
20250102,182500,12711438350,4275,4275,4275,4275,0
|
|
20250102,182400,12711438350,4275,4275,4275,4275,0
|
|
20250102,182300,12711438350,4275,4275,4275,4275,0
|
|
20250102,182200,12711438350,4275,4275,4275,4275,0
|
|
20250102,182100,12711438350,4275,4275,4275,4275,0
|
|
20250102,182000,12711438350,4275,4275,4275,4275,0
|
|
20250102,181900,12711438350,4275,4275,4275,4275,0
|
|
20250102,181800,12711438350,4275,4275,4275,4275,0
|
|
20250102,181700,12711438350,4275,4275,4275,4275,0
|
|
20250102,181600,12711438350,4275,4275,4275,4275,0
|
|
20250102,181500,12711438350,4275,4275,4275,4275,0
|
|
20250102,181400,12711438350,4275,4275,4275,4275,0
|
|
20250102,181300,12711438350,4275,4275,4275,4275,0
|
|
20250102,181200,12711438350,4275,4275,4275,4275,0
|
|
20250102,181100,12711438350,4275,4275,4275,4275,0
|
|
20250102,181000,12711438350,4275,4275,4275,4275,0
|
|
20250102,180900,12711438350,4275,4275,4275,4275,0
|
|
20250102,180800,12711438350,4275,4275,4275,4275,0
|
|
20250102,180700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,180600,12711438350,4275,4275,4275,4275,0
|
|
20250102,180500,12711438350,4275,4275,4275,4275,0
|
|
20250102,180400,12711438350,4275,4275,4275,4275,0
|
|
20250102,180300,12711438350,4275,4275,4275,4275,0
|
|
20250102,180200,12711438350,4275,4275,4275,4275,0
|
|
20250102,180100,12711438350,4275,4275,4275,4275,0
|
|
20250102,180000,12711438350,4275,4275,4275,4275,0
|
|
20250102,175900,12711438350,4275,4275,4275,4275,0
|
|
20250102,175800,12711438350,4275,4275,4275,4275,0
|
|
20250102,175700,12711438350,4275,4275,4275,4275,0
|
|
20250102,175600,12711438350,4275,4275,4275,4275,0
|
|
20250102,175500,12711438350,4275,4275,4275,4275,0
|
|
20250102,175400,12711438350,4275,4275,4275,4275,0
|
|
20250102,175300,12711438350,4275,4275,4275,4275,0
|
|
20250102,175200,12711438350,4275,4275,4275,4275,0
|
|
20250102,175100,12711438350,4275,4275,4275,4275,0
|
|
20250102,175000,12711438350,4275,4275,4275,4275,0
|
|
20250102,174900,12711438350,4275,4275,4275,4275,0
|
|
20250102,174800,12711438350,4275,4275,4275,4275,0
|
|
20250102,174700,12711438350,4275,4275,4275,4275,0
|
|
20250102,174600,12711438350,4275,4275,4275,4275,0
|
|
20250102,174500,12711438350,4275,4275,4275,4275,0
|
|
20250102,174400,12711438350,4275,4275,4275,4275,0
|
|
20250102,174300,12711438350,4275,4275,4275,4275,0
|
|
20250102,174200,12711438350,4275,4275,4275,4275,0
|
|
20250102,174100,12711438350,4275,4275,4275,4275,0
|
|
20250102,174000,12711438350,4275,4275,4275,4275,0
|
|
20250102,173900,12711438350,4275,4275,4275,4275,0
|
|
20250102,173800,12711438350,4275,4275,4275,4275,0
|
|
20250102,173700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,173600,12711438350,4275,4275,4275,4275,0
|
|
20250102,173500,12711438350,4275,4275,4275,4275,0
|
|
20250102,173400,12711438350,4275,4275,4275,4275,0
|
|
20250102,173300,12711438350,4275,4275,4275,4275,0
|
|
20250102,173200,12711438350,4275,4275,4275,4275,0
|
|
20250102,173100,12711438350,4275,4275,4275,4275,0
|
|
20250102,173000,12711438350,4275,4275,4275,4275,0
|
|
20250102,172900,12711438350,4275,4275,4275,4275,0
|
|
20250102,172800,12711438350,4275,4275,4275,4275,0
|
|
20250102,172700,12711438350,4275,4275,4275,4275,0
|
|
20250102,172600,12711438350,4275,4275,4275,4275,0
|
|
20250102,172500,12711438350,4275,4275,4275,4275,0
|
|
20250102,172400,12711438350,4275,4275,4275,4275,0
|
|
20250102,172300,12711438350,4275,4275,4275,4275,0
|
|
20250102,172200,12711438350,4275,4275,4275,4275,0
|
|
20250102,172100,12711438350,4275,4275,4275,4275,0
|
|
20250102,172000,12711438350,4275,4275,4275,4275,0
|
|
20250102,171900,12711438350,4275,4275,4275,4275,0
|
|
20250102,171800,12711438350,4275,4275,4275,4275,0
|
|
20250102,171700,12711438350,4275,4275,4275,4275,0
|
|
20250102,171600,12711438350,4275,4275,4275,4275,0
|
|
20250102,171500,12711438350,4275,4275,4275,4275,0
|
|
20250102,171400,12711438350,4275,4275,4275,4275,0
|
|
20250102,171300,12711438350,4275,4275,4275,4275,0
|
|
20250102,171200,12711438350,4275,4275,4275,4275,0
|
|
20250102,171100,12711438350,4275,4275,4275,4275,0
|
|
20250102,171000,12711438350,4275,4275,4275,4275,0
|
|
20250102,170900,12711438350,4275,4275,4275,4275,0
|
|
20250102,170800,12711438350,4275,4275,4275,4275,0
|
|
20250102,170700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,170600,12711438350,4275,4275,4275,4275,0
|
|
20250102,170500,12711438350,4275,4275,4275,4275,0
|
|
20250102,170400,12711438350,4275,4275,4275,4275,0
|
|
20250102,170300,12711438350,4275,4275,4275,4275,0
|
|
20250102,170200,12711438350,4275,4275,4275,4275,0
|
|
20250102,170100,12711438350,4275,4275,4275,4275,0
|
|
20250102,170000,12711438350,4275,4275,4275,4275,0
|
|
20250102,165900,12711438350,4275,4275,4275,4275,0
|
|
20250102,165800,12711438350,4275,4275,4275,4275,0
|
|
20250102,165700,12711438350,4275,4275,4275,4275,0
|
|
20250102,165600,12711438350,4275,4275,4275,4275,0
|
|
20250102,165500,12711438350,4275,4275,4275,4275,0
|
|
20250102,165400,12711438350,4275,4275,4275,4275,0
|
|
20250102,165300,12711438350,4275,4275,4275,4275,0
|
|
20250102,165200,12711438350,4275,4275,4275,4275,0
|
|
20250102,165100,12711438350,4275,4275,4275,4275,0
|
|
20250102,165000,12711438350,4275,4275,4275,4275,0
|
|
20250102,164900,12711438350,4275,4275,4275,4275,0
|
|
20250102,164800,12711438350,4275,4275,4275,4275,0
|
|
20250102,164700,12711438350,4275,4275,4275,4275,0
|
|
20250102,164600,12711438350,4275,4275,4275,4275,0
|
|
20250102,164500,12711438350,4275,4275,4275,4275,0
|
|
20250102,164400,12711438350,4275,4275,4275,4275,0
|
|
20250102,164300,12711438350,4275,4275,4275,4275,0
|
|
20250102,164200,12711438350,4275,4275,4275,4275,0
|
|
20250102,164100,12711438350,4275,4275,4275,4275,0
|
|
20250102,164000,12711438350,4275,4275,4275,4275,0
|
|
20250102,163900,12711438350,4275,4275,4275,4275,0
|
|
20250102,163800,12711438350,4275,4275,4275,4275,0
|
|
20250102,163700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,163600,12711438350,4275,4275,4275,4275,0
|
|
20250102,163500,12711438350,4275,4275,4275,4275,0
|
|
20250102,163400,12711438350,4275,4275,4275,4275,0
|
|
20250102,163300,12711438350,4275,4275,4275,4275,0
|
|
20250102,163200,12711438350,4275,4275,4275,4275,0
|
|
20250102,163100,12711438350,4275,4275,4275,4275,0
|
|
20250102,163000,12711438350,4275,4275,4275,4275,0
|
|
20250102,162900,12711438350,4275,4275,4275,4275,0
|
|
20250102,162800,12711438350,4275,4275,4275,4275,0
|
|
20250102,162700,12711438350,4275,4275,4275,4275,0
|
|
20250102,162600,12711438350,4275,4275,4275,4275,0
|
|
20250102,162500,12711438350,4275,4275,4275,4275,0
|
|
20250102,162400,12711438350,4275,4275,4275,4275,0
|
|
20250102,162300,12711438350,4275,4275,4275,4275,0
|
|
20250102,162200,12711438350,4275,4275,4275,4275,0
|
|
20250102,162100,12711438350,4275,4275,4275,4275,0
|
|
20250102,162000,12711438350,4275,4275,4275,4275,0
|
|
20250102,161900,12711438350,4275,4275,4275,4275,0
|
|
20250102,161800,12711438350,4275,4275,4275,4275,0
|
|
20250102,161700,12711438350,4275,4275,4275,4275,0
|
|
20250102,161600,12711438350,4275,4275,4275,4275,0
|
|
20250102,161500,12711438350,4275,4275,4275,4275,0
|
|
20250102,161400,12711438350,4275,4275,4275,4275,0
|
|
20250102,161300,12711438350,4275,4275,4275,4275,0
|
|
20250102,161200,12711438350,4275,4275,4275,4275,0
|
|
20250102,161100,12711438350,4275,4275,4275,4275,0
|
|
20250102,161000,12711438350,4275,4275,4275,4275,0
|
|
20250102,160900,12711438350,4275,4275,4275,4275,0
|
|
20250102,160800,12711438350,4275,4275,4275,4275,0
|
|
20250102,160700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,160600,12711438350,4275,4275,4275,4275,0
|
|
20250102,160500,12711438350,4275,4275,4275,4275,0
|
|
20250102,160400,12711438350,4275,4275,4275,4275,0
|
|
20250102,160300,12711438350,4275,4275,4275,4275,0
|
|
20250102,160200,12711438350,4275,4275,4275,4275,0
|
|
20250102,160100,12711438350,4275,4275,4275,4275,0
|
|
20250102,160000,12711438350,4275,4275,4275,4275,0
|
|
20250102,155900,12711438350,4275,4275,4275,4275,0
|
|
20250102,155800,12711438350,4275,4275,4275,4275,0
|
|
20250102,155700,12711438350,4275,4275,4275,4275,0
|
|
20250102,155600,12711438350,4275,4275,4275,4275,0
|
|
20250102,155500,12711438350,4275,4275,4275,4275,0
|
|
20250102,155400,12711438350,4275,4275,4275,4275,0
|
|
20250102,155300,12711438350,4275,4275,4275,4275,0
|
|
20250102,155200,12711438350,4275,4275,4275,4275,0
|
|
20250102,155100,12711438350,4275,4275,4275,4275,0
|
|
20250102,155000,12711438350,4275,4275,4275,4275,0
|
|
20250102,154900,12711438350,4275,4275,4275,4275,0
|
|
20250102,154800,12711438350,4275,4275,4275,4275,0
|
|
20250102,154700,12711438350,4275,4275,4275,4275,0
|
|
20250102,154600,12711438350,4275,4275,4275,4275,0
|
|
20250102,154500,12711438350,4275,4275,4275,4275,0
|
|
20250102,154400,12711438350,4275,4275,4275,4275,0
|
|
20250102,154300,12711438350,4275,4275,4275,4275,0
|
|
20250102,154200,12711438350,4275,4275,4275,4275,0
|
|
20250102,154100,12711438350,4275,4275,4275,4275,0
|
|
20250102,154000,12711438350,4275,4275,4275,4275,0
|
|
20250102,153900,12711438350,4275,4275,4275,4275,0
|
|
20250102,153800,12711438350,4275,4275,4275,4275,0
|
|
20250102,153700,12711438350,4275,4275,4275,4275,17278
|
|
20250102,153600,12711438350,4275,4275,4275,4275,0
|
|
20250102,153500,12711438350,4275,4275,4275,4275,0
|
|
20250102,153400,12711438350,4275,4275,4275,4275,0
|
|
20250102,153300,12711438350,4275,4275,4275,4275,0
|
|
20250102,153200,12711438350,4275,4275,4275,4275,0
|
|
20250102,153100,12711438350,4275,4275,4275,4275,0
|
|
20250102,153000,12711438350,4275,4275,4275,4275,17278
|
|
20250102,152900,12637574900,4280,4280,4280,4280,0
|
|
20250102,152800,12637574900,4280,4280,4280,4280,0
|
|
20250102,152700,12637574900,4280,4280,4280,4280,0
|
|
20250102,152600,12637574900,4280,4280,4280,4280,0
|
|
20250102,152500,12637574900,4280,4280,4280,4280,0
|
|
20250102,152400,12637574900,4280,4280,4280,4280,0
|
|
20250102,152300,12637574900,4280,4280,4280,4280,0
|
|
20250102,152200,12637574900,4280,4280,4280,4280,0
|
|
20250102,152100,12637574900,4280,4280,4280,4280,0
|
|
20250102,152000,12637574900,4280,4280,4280,4280,0
|
|
20250102,151900,12637574900,4280,4270,4285,4270,1065
|
|
20250102,151800,12633017865,4270,4270,4275,4270,3302
|
|
20250102,151700,12618918075,4275,4260,4280,4260,3105
|
|
20250102,151600,12605652050,4265,4265,4270,4260,2446
|
|
20250102,151500,12595219930,4265,4270,4270,4260,1912
|
|
20250102,151400,12587069075,4270,4270,4275,4260,5287
|
|
20250102,151300,12564503990,4265,4255,4270,4255,1500
|
|
20250102,151200,12558113850,4255,4255,4265,4250,4597
|
|
20250102,151100,12538550770,4255,4260,4265,4255,4613
|
|
20250102,151000,12518911000,4260,4265,4265,4260,404
|
|
20250102,150900,12517188305,4265,4265,4265,4260,1440
|
|
20250102,150800,12511050055,4265,4260,4265,4260,908
|
|
20250102,150700,12507178915,4260,4260,4265,4260,2372
|
|
20250102,150600,12497073630,4255,4260,4260,4255,2434
|
|
20250102,150500,12486705685,4260,4275,4275,4255,1189
|
|
20250102,150400,12481635240,4280,4260,4280,4260,13012
|
|
20250102,150300,12426125515,4255,4260,4265,4255,3001
|
|
20250102,150200,12413347980,4260,4270,4275,4260,5232
|
|
20250102,150100,12391017300,4270,4275,4275,4270,420
|
|
20250102,150000,12389223105,4275,4275,4275,4270,1972
|
|
20250102,145900,12380800110,4270,4275,4275,4270,1478
|
|
20250102,145800,12374488295,4275,4290,4290,4275,891
|
|
20250102,145700,12370677365,4290,4275,4290,4275,151
|
|
20250102,145600,12370031075,4275,4280,4280,4275,1630
|
|
20250102,145500,12363060215,4280,4280,4290,4275,4848
|
|
20250102,145400,12342312440,4280,4290,4300,4280,2599
|
|
20250102,145300,12331173470,4290,4300,4300,4290,2855
|
|
20250102,145200,12318914020,4295,4300,4300,4295,3022
|
|
20250102,145100,12305933790,4300,4300,4300,4295,469
|
|
20250102,145000,12303917535,4295,4300,4300,4295,7375
|
|
20250102,144900,12272208070,4295,4305,4305,4295,5802
|
|
20250102,144800,12247282880,4300,4300,4305,4295,1812
|
|
20250102,144700,12239494225,4300,4300,4300,4300,6583
|
|
20250102,144600,12211187325,4300,4305,4305,4300,1412
|
|
20250102,144500,12205115675,4305,4305,4305,4300,259
|
|
20250102,144400,12204000690,4305,4310,4310,4305,342
|
|
20250102,144300,12202526895,4300,4295,4300,4295,6762
|
|
20250102,144200,12173456500,4295,4300,4300,4295,1526
|
|
20250102,144100,12166897200,4300,4305,4310,4300,3291
|
|
20250102,144000,12152741815,4305,4310,4310,4305,3396
|
|
20250102,143900,12138112680,4310,4315,4315,4310,153
|
|
20250102,143800,12137453165,4315,4310,4315,4310,288
|
|
20250102,143700,12136211775,4310,4310,4310,4310,1207
|
|
20250102,143600,12131009605,4310,4315,4315,4310,592
|
|
20250102,143500,12128457300,4315,4310,4315,4310,915
|
|
20250102,143400,12124513265,4310,4310,4310,4305,453
|
|
20250102,143300,12122560925,4310,4305,4310,4305,547
|
|
20250102,143200,12120206065,4305,4310,4315,4305,286
|
|
20250102,143100,12118974815,4305,4310,4310,4305,1982
|
|
20250102,143000,12110433715,4310,4315,4320,4310,2253
|
|
20250102,142900,12100710350,4315,4315,4315,4315,54
|
|
20250102,142800,12100477340,4320,4305,4320,4305,3827
|
|
20250102,142700,12083965725,4310,4310,4315,4310,2934
|
|
20250102,142600,12071315945,4315,4315,4315,4315,552
|
|
20250102,142500,12068934065,4315,4315,4315,4310,806
|
|
20250102,142400,12065458675,4315,4325,4325,4315,196
|
|
20250102,142300,12064612815,4325,4325,4325,4325,27
|
|
20250102,142200,12064496040,4325,4325,4325,4310,2111
|
|
20250102,142100,12055388065,4325,4325,4330,4325,499
|
|
20250102,142000,12053229825,4320,4330,4330,4320,747
|
|
20250102,141900,12049996685,4315,4320,4330,4310,1933
|
|
20250102,141800,12041654375,4320,4330,4330,4315,922
|
|
20250102,141700,12037671705,4320,4340,4340,4320,2073
|
|
20250102,141600,12028699470,4340,4340,4340,4330,2505
|
|
20250102,141500,12017841130,4345,4335,4350,4335,7486
|
|
20250102,141400,11985319640,4340,4325,4340,4320,11458
|
|
20250102,141300,11935716935,4325,4325,4325,4315,1454
|
|
20250102,141200,11929437055,4325,4325,4325,4320,298
|
|
20250102,141100,11928148630,4315,4315,4325,4315,600
|
|
20250102,141000,11925555705,4320,4305,4320,4305,5774
|
|
20250102,140900,11900619335,4305,4310,4320,4305,3593
|
|
20250102,140800,11885117580,4310,4310,4310,4310,464
|
|
20250102,140700,11883117740,4310,4305,4315,4300,6289
|
|
20250102,140600,11856024890,4310,4305,4310,4305,2153
|
|
20250102,140500,11846751770,4305,4305,4305,4300,2436
|
|
20250102,140400,11836270960,4305,4305,4315,4305,236
|
|
20250102,140300,11835254860,4300,4305,4305,4300,987
|
|
20250102,140200,11831008110,4310,4315,4315,4310,1428
|
|
20250102,140100,11824851600,4315,4325,4325,4315,446
|
|
20250102,140000,11822925150,4325,4320,4325,4320,1482
|
|
20250102,135900,11816517945,4320,4315,4325,4305,5857
|
|
20250102,135800,11791224365,4320,4320,4325,4320,730
|
|
20250102,135700,11788068370,4325,4320,4325,4315,1707
|
|
20250102,135600,11780694925,4320,4325,4325,4315,1211
|
|
20250102,135500,11775462810,4325,4325,4325,4320,3059
|
|
20250102,135400,11762239260,4325,4315,4325,4315,4421
|
|
20250102,135300,11743136550,4315,4310,4315,4310,2153
|
|
20250102,135200,11733848895,4315,4315,4315,4310,1600
|
|
20250102,135100,11726952800,4315,4310,4315,4305,358
|
|
20250102,135000,11725410105,4310,4310,4310,4310,519
|
|
20250102,134900,11723173215,4310,4310,4310,4310,1511
|
|
20250102,134800,11716660805,4310,4310,4310,4310,212
|
|
20250102,134700,11715747085,4310,4310,4310,4305,419
|
|
20250102,134600,11713941200,4310,4310,4310,4310,140
|
|
20250102,134500,11713337800,4300,4305,4305,4300,652
|
|
20250102,134400,11710533760,4305,4315,4315,4305,715
|
|
20250102,134300,11707454940,4315,4305,4315,4305,113
|
|
20250102,134200,11706967615,4305,4305,4305,4300,220
|
|
20250102,134100,11706020820,4305,4315,4315,4305,1384
|
|
20250102,134000,11700061220,4315,4315,4320,4315,6231
|
|
20250102,133900,11673167185,4310,4295,4310,4295,6287
|
|
20250102,133800,11646135150,4290,4290,4295,4290,741
|
|
20250102,133700,11642956085,4290,4295,4295,4290,41
|
|
20250102,133600,11642780170,4295,4285,4295,4285,5348
|
|
20250102,133500,11619838385,4280,4285,4285,4280,1667
|
|
20250102,133400,11612697820,4290,4295,4295,4290,545
|
|
20250102,133300,11610359710,4295,4295,4295,4290,1542
|
|
20250102,133200,11603736825,4290,4290,4290,4290,1109
|
|
20250102,133100,11598979215,4285,4285,4290,4285,187
|
|
20250102,133000,11598177445,4290,4295,4300,4290,1575
|
|
20250102,132900,11591413065,4295,4295,4300,4295,39
|
|
20250102,132800,11591245460,4295,4290,4300,4290,83
|
|
20250102,132700,11590888925,4290,4285,4290,4285,1069
|
|
20250102,132600,11586307260,4285,4290,4290,4280,726
|
|
20250102,132500,11583196420,4285,4290,4290,4285,703
|
|
20250102,132400,11580181740,4290,4295,4295,4290,261
|
|
20250102,132300,11579060750,4290,4300,4300,4290,428
|
|
20250102,132200,11577220650,4300,4300,4300,4290,3565
|
|
20250102,132100,11561905085,4300,4300,4300,4300,1489
|
|
20250102,132000,11555502385,4300,4295,4300,4295,1599
|
|
20250102,131900,11548632980,4295,4310,4310,4290,934
|
|
20250102,131800,11544615580,4310,4300,4310,4295,2183
|
|
20250102,131700,11535227660,4300,4295,4300,4295,555
|
|
20250102,131600,11532841215,4300,4285,4300,4285,1115
|
|
20250102,131500,11528051230,4285,4280,4285,4280,177
|
|
20250102,131400,11527293665,4280,4280,4280,4275,1149
|
|
20250102,131300,11522379230,4270,4275,4275,4270,137
|
|
20250102,131200,11521794235,4270,4285,4285,4270,2046
|
|
20250102,131100,11513042635,4285,4270,4285,4270,1564
|
|
20250102,131000,11506359990,4270,4270,4280,4270,491
|
|
20250102,130900,11504262500,4270,4270,4270,4270,224
|
|
20250102,130800,11503306020,4270,4280,4285,4270,2961
|
|
20250102,130700,11490648350,4280,4280,4280,4275,1680
|
|
20250102,130600,11483458290,4280,4270,4280,4270,1039
|
|
20250102,130500,11479011380,4275,4280,4280,4275,1304
|
|
20250102,130400,11473436745,4280,4275,4280,4275,935
|
|
20250102,130300,11469438515,4275,4260,4275,4260,1290
|
|
20250102,130200,11463924500,4260,4255,4310,4250,8392
|
|
20250102,130100,11428051380,4255,4250,4255,4240,1835
|
|
20250102,130000,11420253825,4250,4250,4260,4230,5508
|
|
20250102,125900,11396886800,4250,4250,4260,4250,4125
|
|
20250102,125800,11379335415,4250,4260,4265,4250,3690
|
|
20250102,125700,11363621570,4260,4270,4270,4260,2506
|
|
20250102,125600,11352932210,4275,4275,4280,4270,2786
|
|
20250102,125500,11341022625,4275,4275,4280,4275,1583
|
|
20250102,125400,11334248585,4280,4275,4280,4275,384
|
|
20250102,125300,11332606960,4275,4275,4275,4270,2752
|
|
20250102,125200,11320844635,4275,4280,4280,4275,2116
|
|
20250102,125100,11311788170,4280,4280,4290,4280,1081
|
|
20250102,125000,11307161360,4285,4290,4290,4275,1522
|
|
20250102,124900,11300640045,4285,4280,4295,4275,1848
|
|
20250102,124800,11292727535,4280,4290,4290,4255,10612
|
|
20250102,124700,11247422415,4295,4295,4300,4290,7992
|
|
20250102,124600,11213097300,4295,4290,4295,4290,2161
|
|
20250102,124500,11203816450,4290,4300,4300,4290,5368
|
|
20250102,124400,11180777270,4300,4295,4300,4295,2901
|
|
20250102,124300,11168303535,4295,4305,4305,4295,1331
|
|
20250102,124200,11162579240,4310,4305,4310,4300,4609
|
|
20250102,124100,11142751460,4305,4325,4325,4305,1113
|
|
20250102,124000,11137957655,4315,4310,4315,4310,3798
|
|
20250102,123900,11121582925,4315,4325,4325,4315,863
|
|
20250102,123800,11117859070,4320,4315,4320,4315,1609
|
|
20250102,123700,11110908220,4315,4320,4320,4310,2878
|
|
20250102,123600,11098502790,4320,4315,4320,4315,3714
|
|
20250102,123500,11082466275,4320,4320,4320,4315,796
|
|
20250102,123400,11079027770,4320,4320,4320,4310,1397
|
|
20250102,123300,11073000200,4320,4310,4320,4310,2092
|
|
20250102,123200,11063974565,4310,4325,4325,4310,7107
|
|
20250102,123100,11033303420,4320,4320,4330,4320,2054
|
|
20250102,123000,11024421060,4320,4350,4350,4320,4450
|
|
20250102,122900,11005145510,4345,4325,4350,4325,2374
|
|
20250102,122800,10994860940,4325,4320,4325,4320,948
|
|
20250102,122700,10990764930,4320,4325,4330,4320,3834
|
|
20250102,122600,10974184250,4325,4330,4330,4325,1868
|
|
20250102,122500,10966098430,4330,4345,4345,4320,17335
|
|
20250102,122400,10891075070,4345,4340,4345,4340,514
|
|
20250102,122300,10888843260,4340,4350,4350,4340,5657
|
|
20250102,122200,10864247875,4355,4365,4365,4355,1733
|
|
20250102,122100,10856699250,4365,4360,4370,4360,6272
|
|
20250102,122000,10829328940,4355,4350,4360,4345,3187
|
|
20250102,121900,10815445160,4350,4345,4360,4345,2495
|
|
20250102,121800,10804597505,4345,4350,4365,4340,12540
|
|
20250102,121700,10749987960,4350,4345,4355,4340,6215
|
|
20250102,121600,10722950945,4340,4335,4345,4330,5237
|
|
20250102,121500,10700248805,4335,4340,4340,4330,1396
|
|
20250102,121400,10694191925,4340,4325,4340,4325,4056
|
|
20250102,121300,10676641595,4325,4345,4345,4325,13681
|
|
20250102,121200,10617290105,4340,4350,4355,4340,7148
|
|
20250102,121100,10586212615,4355,4350,4355,4350,3028
|
|
20250102,121000,10573034125,4350,4345,4355,4345,6223
|
|
20250102,120900,10545975115,4345,4340,4345,4340,8916
|
|
20250102,120800,10507238350,4340,4325,4345,4315,4224
|
|
20250102,120700,10488942325,4330,4320,4330,4310,1744
|
|
20250102,120600,10481408430,4320,4330,4335,4315,5854
|
|
20250102,120500,10456112715,4330,4325,4330,4325,2236
|
|
20250102,120400,10446441755,4330,4345,4350,4320,7442
|
|
20250102,120300,10414159935,4345,4350,4350,4345,3367
|
|
20250102,120200,10399529820,4350,4355,4360,4345,6245
|
|
20250102,120100,10372343840,4360,4345,4365,4345,14296
|
|
20250102,120000,10310065505,4345,4335,4350,4330,12276
|
|
20250102,115900,10256789175,4330,4330,4330,4320,5452
|
|
20250102,115800,10233205005,4330,4330,4330,4325,1866
|
|
20250102,115700,10225126875,4325,4320,4330,4320,3061
|
|
20250102,115600,10211883325,4320,4320,4330,4315,4219
|
|
20250102,115500,10193658915,4320,4335,4335,4320,4402
|
|
20250102,115400,10174617005,4330,4320,4335,4320,4881
|
|
20250102,115300,10153487520,4315,4320,4325,4315,3234
|
|
20250102,115200,10139521680,4315,4310,4320,4305,25386
|
|
20250102,115100,10030190455,4310,4315,4315,4310,5701
|
|
20250102,115000,10005606295,4315,4325,4330,4315,2458
|
|
20250102,114900,9994986920,4330,4325,4330,4325,745
|
|
20250102,114800,9991762345,4330,4335,4340,4320,8645
|
|
20250102,114700,9954320800,4335,4320,4340,4315,14101
|
|
20250102,114600,9893265505,4315,4320,4320,4315,1087
|
|
20250102,114500,9888574590,4310,4320,4325,4310,4149
|
|
20250102,114400,9870641920,4320,4315,4325,4315,1180
|
|
20250102,114300,9865545640,4320,4320,4325,4320,2455
|
|
20250102,114200,9854938020,4315,4320,4320,4310,1197
|
|
20250102,114100,9849768000,4320,4330,4330,4315,3581
|
|
20250102,114000,9834280805,4330,4310,4330,4310,10808
|
|
20250102,113900,9787571530,4315,4330,4330,4315,3326
|
|
20250102,113800,9773196540,4325,4325,4325,4320,4623
|
|
20250102,113700,9753205540,4320,4305,4320,4305,20694
|
|
20250102,113600,9663921715,4305,4310,4310,4300,7897
|
|
20250102,113500,9629948565,4310,4300,4310,4290,9003
|
|
20250102,113400,9591196085,4300,4295,4300,4295,788
|
|
20250102,113300,9587809545,4295,4305,4305,4295,4804
|
|
20250102,113200,9567152240,4305,4275,4305,4270,9849
|
|
20250102,113100,9524958665,4275,4275,4290,4275,1699
|
|
20250102,113000,9517690630,4280,4285,4285,4280,2722
|
|
20250102,112900,9506038970,4285,4290,4290,4280,2479
|
|
20250102,112800,9495422985,4290,4280,4290,4280,70
|
|
20250102,112700,9495122835,4280,4290,4290,4280,7540
|
|
20250102,112600,9462813900,4290,4300,4300,4290,2666
|
|
20250102,112500,9451366470,4300,4305,4310,4300,1551
|
|
20250102,112400,9444694070,4300,4310,4310,4300,3390
|
|
20250102,112300,9430095000,4310,4295,4310,4295,4190
|
|
20250102,112200,9412071725,4295,4290,4300,4285,1887
|
|
20250102,112100,9403975000,4290,4285,4300,4280,3466
|
|
20250102,112000,9389112265,4285,4295,4295,4285,2250
|
|
20250102,111900,9379461200,4290,4300,4305,4290,19698
|
|
20250102,111800,9294933685,4300,4300,4305,4300,2190
|
|
20250102,111700,9285516680,4305,4305,4310,4300,1851
|
|
20250102,111600,9277546145,4305,4300,4315,4300,3588
|
|
20250102,111500,9262101730,4290,4305,4305,4290,13415
|
|
20250102,111400,9204460795,4305,4315,4320,4305,19586
|
|
20250102,111300,9119993310,4310,4300,4310,4300,6713
|
|
20250102,111200,9091096745,4305,4290,4305,4290,3308
|
|
20250102,111100,9076881960,4300,4300,4300,4285,7015
|
|
20250102,111000,9046765960,4295,4290,4325,4290,35426
|
|
20250102,110900,8894311380,4295,4285,4295,4280,17195
|
|
20250102,110800,8820564480,4280,4250,4285,4245,14026
|
|
20250102,110700,8760742370,4245,4250,4255,4245,4464
|
|
20250102,110600,8741779755,4250,4235,4260,4235,4534
|
|
20250102,110500,8722505120,4235,4235,4240,4225,13505
|
|
20250102,110400,8665364380,4240,4245,4245,4235,2443
|
|
20250102,110300,8655000935,4240,4225,4260,4225,22492
|
|
20250102,110200,8559619375,4230,4215,4230,4215,552
|
|
20250102,110100,8557288555,4220,4220,4220,4210,2376
|
|
20250102,110000,8547276455,4220,4235,4245,4215,9582
|
|
20250102,105900,8506758785,4240,4220,4250,4220,5015
|
|
20250102,105800,8485497525,4220,4220,4220,4215,6626
|
|
20250102,105700,8457562785,4230,4230,4230,4220,7275
|
|
20250102,105600,8426835765,4230,4245,4250,4230,5409
|
|
20250102,105500,8403931070,4240,4205,4240,4200,8894
|
|
20250102,105400,8366419720,4200,4215,4220,4195,3162
|
|
20250102,105300,8353133425,4220,4235,4240,4195,16915
|
|
20250102,105200,8281724215,4235,4210,4235,4200,8696
|
|
20250102,105100,8245025285,4210,4190,4210,4180,6058
|
|
20250102,105000,8219609395,4190,4170,4190,4165,7091
|
|
20250102,104900,8189972175,4170,4165,4180,4150,8348
|
|
20250102,104800,8155267775,4150,4190,4190,4150,16464
|
|
20250102,104700,8086574105,4185,4195,4205,4175,23819
|
|
20250102,104600,7986785100,4200,4225,4225,4185,23099
|
|
20250102,104500,7889639245,4225,4225,4225,4220,3173
|
|
20250102,104400,7876243975,4225,4220,4230,4205,18692
|
|
20250102,104300,7797484695,4220,4225,4255,4215,17983
|
|
20250102,104200,7721426955,4230,4250,4270,4230,16364
|
|
20250102,104100,7651979695,4245,4255,4255,4245,6404
|
|
20250102,104000,7624764845,4255,4260,4260,4250,3458
|
|
20250102,103900,7610047945,4260,4265,4270,4240,6383
|
|
20250102,103800,7582891195,4265,4275,4275,4260,4376
|
|
20250102,103700,7564217720,4275,4255,4275,4245,4803
|
|
20250102,103600,7543762370,4245,4245,4255,4235,13938
|
|
20250102,103500,7484647595,4245,4250,4250,4240,5745
|
|
20250102,103400,7460259955,4250,4260,4265,4215,34926
|
|
20250102,103300,7312197260,4260,4285,4300,4260,20138
|
|
20250102,103200,7226124855,4275,4315,4315,4275,39385
|
|
20250102,103100,7056901470,4315,4330,4335,4315,5085
|
|
20250102,103000,7034914675,4330,4340,4340,4320,12649
|
|
20250102,102900,6980154100,4340,4330,4340,4320,3989
|
|
20250102,102800,6962887065,4330,4320,4335,4320,8375
|
|
20250102,102700,6926632380,4315,4320,4325,4315,5080
|
|
20250102,102600,6904683770,4330,4330,4335,4315,14562
|
|
20250102,102500,6841705665,4330,4320,4340,4320,8786
|
|
20250102,102400,6803662380,4320,4345,4365,4310,22693
|
|
20250102,102300,6705475100,4340,4345,4355,4330,14182
|
|
20250102,102200,6643915325,4350,4350,4390,4325,36682
|
|
20250102,102100,6483885150,4350,4320,4350,4310,22162
|
|
20250102,102000,6388027035,4325,4315,4335,4305,5933
|
|
20250102,101900,6362404095,4315,4335,4345,4305,20160
|
|
20250102,101800,6275191085,4335,4290,4340,4280,14286
|
|
20250102,101700,6213659020,4285,4300,4305,4270,21128
|
|
20250102,101600,6123147020,4295,4310,4310,4285,27571
|
|
20250102,101500,6004629230,4310,4330,4330,4305,19506
|
|
20250102,101400,5920521260,4330,4355,4370,4310,19798
|
|
20250102,101300,5834823095,4360,4360,4375,4340,23512
|
|
20250102,101200,5732315250,4360,4330,4365,4305,36844
|
|
20250102,101100,5573005335,4330,4390,4390,4330,45722
|
|
20250102,101000,5373905960,4380,4365,4390,4355,27437
|
|
20250102,100900,5253827605,4360,4360,4400,4350,57195
|
|
20250102,100800,5003436995,4360,4350,4385,4340,40809
|
|
20250102,100700,4825338360,4350,4365,4380,4335,57592
|
|
20250102,100600,4574421500,4365,4350,4365,4255,71200
|
|
20250102,100500,4267119220,4350,4375,4400,4345,66552
|
|
20250102,100400,3976610730,4370,4365,4435,4340,168637
|
|
20250102,100300,3236332950,4370,4480,4485,4335,253658
|
|
20250102,100200,2114573260,4505,4505,4505,4505,0
|
|
20250102,100100,2114573260,4505,4505,4505,4505,0
|
|
20250102,100000,2114573260,4505,4100,4505,4090,486727
|