554 lines
28 KiB
CSV
554 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191100,31638227675,2810,2810,2810,2810,86326
|
|
20250102,191000,31638227675,2810,2810,2810,2810,0
|
|
20250102,190900,31638227675,2810,2810,2810,2810,0
|
|
20250102,190800,31638227675,2810,2810,2810,2810,0
|
|
20250102,190700,31638227675,2810,2810,2810,2810,0
|
|
20250102,190600,31638227675,2810,2810,2810,2810,0
|
|
20250102,190500,31638227675,2810,2810,2810,2810,0
|
|
20250102,190400,31638227675,2810,2810,2810,2810,0
|
|
20250102,190300,31638227675,2810,2810,2810,2810,0
|
|
20250102,190200,31638227675,2810,2810,2810,2810,0
|
|
20250102,190100,31638227675,2810,2810,2810,2810,0
|
|
20250102,190000,31638227675,2810,2810,2810,2810,0
|
|
20250102,185900,31638227675,2810,2810,2810,2810,0
|
|
20250102,185800,31638227675,2810,2810,2810,2810,0
|
|
20250102,185700,31638227675,2810,2810,2810,2810,0
|
|
20250102,185600,31638227675,2810,2810,2810,2810,0
|
|
20250102,185500,31638227675,2810,2810,2810,2810,0
|
|
20250102,185400,31638227675,2810,2810,2810,2810,0
|
|
20250102,185300,31638227675,2810,2810,2810,2810,0
|
|
20250102,185200,31638227675,2810,2810,2810,2810,0
|
|
20250102,185100,31638227675,2810,2810,2810,2810,0
|
|
20250102,185000,31638227675,2810,2810,2810,2810,0
|
|
20250102,184900,31638227675,2810,2810,2810,2810,0
|
|
20250102,184800,31638227675,2810,2810,2810,2810,0
|
|
20250102,184700,31638227675,2810,2810,2810,2810,0
|
|
20250102,184600,31638227675,2810,2810,2810,2810,0
|
|
20250102,184500,31638227675,2810,2810,2810,2810,0
|
|
20250102,184400,31638227675,2810,2810,2810,2810,0
|
|
20250102,184300,31638227675,2810,2810,2810,2810,0
|
|
20250102,184200,31638227675,2810,2810,2810,2810,0
|
|
20250102,184100,31638227675,2810,2810,2810,2810,86326
|
|
20250102,184000,31638227675,2810,2810,2810,2810,0
|
|
20250102,183900,31638227675,2810,2810,2810,2810,0
|
|
20250102,183800,31638227675,2810,2810,2810,2810,0
|
|
20250102,183700,31638227675,2810,2810,2810,2810,0
|
|
20250102,183600,31638227675,2810,2810,2810,2810,0
|
|
20250102,183500,31638227675,2810,2810,2810,2810,0
|
|
20250102,183400,31638227675,2810,2810,2810,2810,0
|
|
20250102,183300,31638227675,2810,2810,2810,2810,0
|
|
20250102,183200,31638227675,2810,2810,2810,2810,0
|
|
20250102,183100,31638227675,2810,2810,2810,2810,0
|
|
20250102,183000,31638227675,2810,2810,2810,2810,0
|
|
20250102,182900,31638227675,2810,2810,2810,2810,0
|
|
20250102,182800,31638227675,2810,2810,2810,2810,0
|
|
20250102,182700,31638227675,2810,2810,2810,2810,0
|
|
20250102,182600,31638227675,2810,2810,2810,2810,0
|
|
20250102,182500,31638227675,2810,2810,2810,2810,0
|
|
20250102,182400,31638227675,2810,2810,2810,2810,0
|
|
20250102,182300,31638227675,2810,2810,2810,2810,0
|
|
20250102,182200,31638227675,2810,2810,2810,2810,0
|
|
20250102,182100,31638227675,2810,2810,2810,2810,0
|
|
20250102,182000,31638227675,2810,2810,2810,2810,0
|
|
20250102,181900,31638227675,2810,2810,2810,2810,0
|
|
20250102,181800,31638227675,2810,2810,2810,2810,0
|
|
20250102,181700,31638227675,2810,2810,2810,2810,0
|
|
20250102,181600,31638227675,2810,2810,2810,2810,0
|
|
20250102,181500,31638227675,2810,2810,2810,2810,0
|
|
20250102,181400,31638227675,2810,2810,2810,2810,0
|
|
20250102,181300,31638227675,2810,2810,2810,2810,0
|
|
20250102,181200,31638227675,2810,2810,2810,2810,0
|
|
20250102,181100,31638227675,2810,2810,2810,2810,86326
|
|
20250102,181000,31638227675,2810,2810,2810,2810,0
|
|
20250102,180900,31638227675,2810,2810,2810,2810,0
|
|
20250102,180800,31638227675,2810,2810,2810,2810,0
|
|
20250102,180700,31638227675,2810,2810,2810,2810,0
|
|
20250102,180600,31638227675,2810,2810,2810,2810,0
|
|
20250102,180500,31638227675,2810,2810,2810,2810,0
|
|
20250102,180400,31638227675,2810,2810,2810,2810,0
|
|
20250102,180300,31638227675,2810,2810,2810,2810,0
|
|
20250102,180200,31638227675,2810,2810,2810,2810,0
|
|
20250102,180100,31638227675,2810,2810,2810,2810,0
|
|
20250102,180000,31638227675,2810,2810,2810,2810,0
|
|
20250102,175900,31638227675,2810,2810,2810,2810,0
|
|
20250102,175800,31638227675,2810,2810,2810,2810,0
|
|
20250102,175700,31638227675,2810,2810,2810,2810,0
|
|
20250102,175600,31638227675,2810,2810,2810,2810,0
|
|
20250102,175500,31638227675,2810,2810,2810,2810,0
|
|
20250102,175400,31638227675,2810,2810,2810,2810,0
|
|
20250102,175300,31638227675,2810,2810,2810,2810,0
|
|
20250102,175200,31638227675,2810,2810,2810,2810,0
|
|
20250102,175100,31638227675,2810,2810,2810,2810,0
|
|
20250102,175000,31638227675,2810,2810,2810,2810,0
|
|
20250102,174900,31638227675,2810,2810,2810,2810,0
|
|
20250102,174800,31638227675,2810,2810,2810,2810,0
|
|
20250102,174700,31638227675,2810,2810,2810,2810,0
|
|
20250102,174600,31638227675,2810,2810,2810,2810,0
|
|
20250102,174500,31638227675,2810,2810,2810,2810,0
|
|
20250102,174400,31638227675,2810,2810,2810,2810,0
|
|
20250102,174300,31638227675,2810,2810,2810,2810,0
|
|
20250102,174200,31638227675,2810,2810,2810,2810,0
|
|
20250102,174100,31638227675,2810,2810,2810,2810,86326
|
|
20250102,174000,31638227675,2810,2810,2810,2810,0
|
|
20250102,173900,31638227675,2810,2810,2810,2810,0
|
|
20250102,173800,31638227675,2810,2810,2810,2810,0
|
|
20250102,173700,31638227675,2810,2810,2810,2810,0
|
|
20250102,173600,31638227675,2810,2810,2810,2810,0
|
|
20250102,173500,31638227675,2810,2810,2810,2810,0
|
|
20250102,173400,31638227675,2810,2810,2810,2810,0
|
|
20250102,173300,31638227675,2810,2810,2810,2810,0
|
|
20250102,173200,31638227675,2810,2810,2810,2810,0
|
|
20250102,173100,31638227675,2810,2810,2810,2810,0
|
|
20250102,173000,31638227675,2810,2810,2810,2810,0
|
|
20250102,172900,31638227675,2810,2810,2810,2810,0
|
|
20250102,172800,31638227675,2810,2810,2810,2810,0
|
|
20250102,172700,31638227675,2810,2810,2810,2810,0
|
|
20250102,172600,31638227675,2810,2810,2810,2810,0
|
|
20250102,172500,31638227675,2810,2810,2810,2810,0
|
|
20250102,172400,31638227675,2810,2810,2810,2810,0
|
|
20250102,172300,31638227675,2810,2810,2810,2810,0
|
|
20250102,172200,31638227675,2810,2810,2810,2810,0
|
|
20250102,172100,31638227675,2810,2810,2810,2810,0
|
|
20250102,172000,31638227675,2810,2810,2810,2810,0
|
|
20250102,171900,31638227675,2810,2810,2810,2810,0
|
|
20250102,171800,31638227675,2810,2810,2810,2810,0
|
|
20250102,171700,31638227675,2810,2810,2810,2810,0
|
|
20250102,171600,31638227675,2810,2810,2810,2810,0
|
|
20250102,171500,31638227675,2810,2810,2810,2810,0
|
|
20250102,171400,31638227675,2810,2810,2810,2810,0
|
|
20250102,171300,31638227675,2810,2810,2810,2810,0
|
|
20250102,171200,31638227675,2810,2810,2810,2810,0
|
|
20250102,171100,31638227675,2810,2810,2810,2810,86326
|
|
20250102,171000,31638227675,2810,2810,2810,2810,0
|
|
20250102,170900,31638227675,2810,2810,2810,2810,0
|
|
20250102,170800,31638227675,2810,2810,2810,2810,0
|
|
20250102,170700,31638227675,2810,2810,2810,2810,0
|
|
20250102,170600,31638227675,2810,2810,2810,2810,0
|
|
20250102,170500,31638227675,2810,2810,2810,2810,0
|
|
20250102,170400,31638227675,2810,2810,2810,2810,0
|
|
20250102,170300,31638227675,2810,2810,2810,2810,0
|
|
20250102,170200,31638227675,2810,2810,2810,2810,0
|
|
20250102,170100,31638227675,2810,2810,2810,2810,0
|
|
20250102,170000,31638227675,2810,2810,2810,2810,0
|
|
20250102,165900,31638227675,2810,2810,2810,2810,0
|
|
20250102,165800,31638227675,2810,2810,2810,2810,0
|
|
20250102,165700,31638227675,2810,2810,2810,2810,0
|
|
20250102,165600,31638227675,2810,2810,2810,2810,0
|
|
20250102,165500,31638227675,2810,2810,2810,2810,0
|
|
20250102,165400,31638227675,2810,2810,2810,2810,0
|
|
20250102,165300,31638227675,2810,2810,2810,2810,0
|
|
20250102,165200,31638227675,2810,2810,2810,2810,0
|
|
20250102,165100,31638227675,2810,2810,2810,2810,0
|
|
20250102,165000,31638227675,2810,2810,2810,2810,0
|
|
20250102,164900,31638227675,2810,2810,2810,2810,0
|
|
20250102,164800,31638227675,2810,2810,2810,2810,0
|
|
20250102,164700,31638227675,2810,2810,2810,2810,0
|
|
20250102,164600,31638227675,2810,2810,2810,2810,0
|
|
20250102,164500,31638227675,2810,2810,2810,2810,0
|
|
20250102,164400,31638227675,2810,2810,2810,2810,0
|
|
20250102,164300,31638227675,2810,2810,2810,2810,0
|
|
20250102,164200,31638227675,2810,2810,2810,2810,0
|
|
20250102,164100,31638227675,2810,2810,2810,2810,86326
|
|
20250102,164000,31638227675,2810,2810,2810,2810,0
|
|
20250102,163900,31638227675,2810,2810,2810,2810,0
|
|
20250102,163800,31638227675,2810,2810,2810,2810,0
|
|
20250102,163700,31638227675,2810,2810,2810,2810,0
|
|
20250102,163600,31638227675,2810,2810,2810,2810,0
|
|
20250102,163500,31638227675,2810,2810,2810,2810,0
|
|
20250102,163400,31638227675,2810,2810,2810,2810,0
|
|
20250102,163300,31638227675,2810,2810,2810,2810,0
|
|
20250102,163200,31638227675,2810,2810,2810,2810,0
|
|
20250102,163100,31638227675,2810,2810,2810,2810,0
|
|
20250102,163000,31638227675,2810,2810,2810,2810,0
|
|
20250102,162900,31638227675,2810,2810,2810,2810,0
|
|
20250102,162800,31638227675,2810,2810,2810,2810,0
|
|
20250102,162700,31638227675,2810,2810,2810,2810,0
|
|
20250102,162600,31638227675,2810,2810,2810,2810,0
|
|
20250102,162500,31638227675,2810,2810,2810,2810,0
|
|
20250102,162400,31638227675,2810,2810,2810,2810,0
|
|
20250102,162300,31638227675,2810,2810,2810,2810,0
|
|
20250102,162200,31638227675,2810,2810,2810,2810,0
|
|
20250102,162100,31638227675,2810,2810,2810,2810,0
|
|
20250102,162000,31638227675,2810,2810,2810,2810,0
|
|
20250102,161900,31638227675,2810,2810,2810,2810,0
|
|
20250102,161800,31638227675,2810,2810,2810,2810,0
|
|
20250102,161700,31638227675,2810,2810,2810,2810,0
|
|
20250102,161600,31638227675,2810,2810,2810,2810,0
|
|
20250102,161500,31638227675,2810,2810,2810,2810,0
|
|
20250102,161400,31638227675,2810,2810,2810,2810,0
|
|
20250102,161300,31638227675,2810,2810,2810,2810,0
|
|
20250102,161200,31638227675,2810,2810,2810,2810,0
|
|
20250102,161100,31638227675,2810,2810,2810,2810,86326
|
|
20250102,161000,31638227675,2810,2810,2810,2810,0
|
|
20250102,160900,31638227675,2810,2810,2810,2810,0
|
|
20250102,160800,31638227675,2810,2810,2810,2810,0
|
|
20250102,160700,31638227675,2810,2810,2810,2810,0
|
|
20250102,160600,31638227675,2810,2810,2810,2810,0
|
|
20250102,160500,31638227675,2810,2810,2810,2810,0
|
|
20250102,160400,31638227675,2810,2810,2810,2810,0
|
|
20250102,160300,31638227675,2810,2810,2810,2810,0
|
|
20250102,160200,31638227675,2810,2810,2810,2810,0
|
|
20250102,160100,31638227675,2810,2810,2810,2810,0
|
|
20250102,160000,31638227675,2810,2810,2810,2810,0
|
|
20250102,155900,31638227675,2810,2810,2810,2810,0
|
|
20250102,155800,31638227675,2810,2810,2810,2810,0
|
|
20250102,155700,31638227675,2810,2810,2810,2810,0
|
|
20250102,155600,31638227675,2810,2810,2810,2810,0
|
|
20250102,155500,31638227675,2810,2810,2810,2810,0
|
|
20250102,155400,31638227675,2810,2810,2810,2810,0
|
|
20250102,155300,31638227675,2810,2810,2810,2810,0
|
|
20250102,155200,31638227675,2810,2810,2810,2810,0
|
|
20250102,155100,31638227675,2810,2810,2810,2810,0
|
|
20250102,155000,31638227675,2810,2810,2810,2810,0
|
|
20250102,154900,31638227675,2810,2810,2810,2810,0
|
|
20250102,154800,31638227675,2810,2810,2810,2810,0
|
|
20250102,154700,31638227675,2810,2810,2810,2810,0
|
|
20250102,154600,31638227675,2810,2810,2810,2810,0
|
|
20250102,154500,31638227675,2810,2810,2810,2810,0
|
|
20250102,154400,31638227675,2810,2810,2810,2810,0
|
|
20250102,154300,31638227675,2810,2810,2810,2810,0
|
|
20250102,154200,31638227675,2810,2810,2810,2810,0
|
|
20250102,154100,31638227675,2810,2810,2810,2810,86326
|
|
20250102,154000,31638227675,2810,2810,2810,2810,0
|
|
20250102,153900,31638227675,2810,2810,2810,2810,0
|
|
20250102,153800,31638227675,2810,2810,2810,2810,0
|
|
20250102,153700,31638227675,2810,2810,2810,2810,0
|
|
20250102,153600,31638227675,2810,2810,2810,2810,0
|
|
20250102,153500,31638227675,2810,2810,2810,2810,0
|
|
20250102,153400,31638227675,2810,2810,2810,2810,0
|
|
20250102,153300,31638227675,2810,2810,2810,2810,0
|
|
20250102,153200,31638227675,2810,2810,2810,2810,0
|
|
20250102,153100,31638227675,2810,2810,2810,2810,0
|
|
20250102,153000,31638227675,2810,2810,2810,2810,86326
|
|
20250102,152900,31395651615,2820,2820,2820,2820,0
|
|
20250102,152800,31395651615,2820,2820,2820,2820,0
|
|
20250102,152700,31395651615,2820,2820,2820,2820,0
|
|
20250102,152600,31395651615,2820,2820,2820,2820,0
|
|
20250102,152500,31395651615,2820,2820,2820,2820,0
|
|
20250102,152400,31395651615,2820,2820,2820,2820,0
|
|
20250102,152300,31395651615,2820,2820,2820,2820,0
|
|
20250102,152200,31395651615,2820,2820,2820,2820,0
|
|
20250102,152100,31395651615,2820,2820,2820,2820,0
|
|
20250102,152000,31395651615,2820,2820,2820,2820,0
|
|
20250102,151900,31395651615,2820,2820,2830,2820,19858
|
|
20250102,151800,31339578245,2825,2820,2830,2820,3184
|
|
20250102,151700,31330598020,2820,2820,2830,2820,4839
|
|
20250102,151600,31316942750,2830,2830,2830,2820,14120
|
|
20250102,151500,31277094620,2830,2830,2830,2820,21805
|
|
20250102,151400,31215483600,2830,2820,2835,2810,21064
|
|
20250102,151300,31156021715,2815,2830,2830,2815,12145
|
|
20250102,151200,31121728180,2830,2835,2835,2830,9704
|
|
20250102,151100,31094251870,2835,2830,2835,2830,12893
|
|
20250102,151000,31057708055,2830,2835,2835,2830,2358
|
|
20250102,150900,31051033025,2835,2840,2845,2835,12552
|
|
20250102,150800,31015383540,2835,2835,2840,2830,31531
|
|
20250102,150700,30925934200,2835,2830,2835,2825,15210
|
|
20250102,150600,30882873515,2830,2825,2835,2825,6325
|
|
20250102,150500,30864966405,2825,2825,2830,2820,8785
|
|
20250102,150400,30840128120,2825,2825,2825,2825,2836
|
|
20250102,150300,30832116420,2825,2835,2835,2825,5925
|
|
20250102,150200,30815360585,2835,2835,2835,2830,2082
|
|
20250102,150100,30809466970,2830,2825,2835,2820,7942
|
|
20250102,150000,30787021095,2825,2815,2830,2815,10553
|
|
20250102,145900,30757226795,2815,2820,2820,2815,10379
|
|
20250102,145800,30727990200,2815,2815,2820,2815,979
|
|
20250102,145700,30725234295,2820,2815,2820,2805,20072
|
|
20250102,145600,30668764185,2815,2820,2820,2815,6349
|
|
20250102,145500,30650889665,2820,2815,2820,2810,5689
|
|
20250102,145400,30634876640,2820,2815,2820,2795,52327
|
|
20250102,145300,30487926685,2820,2820,2825,2815,4483
|
|
20250102,145200,30475282440,2825,2825,2825,2820,5591
|
|
20250102,145100,30459488845,2820,2820,2825,2820,1840
|
|
20250102,145000,30454293200,2825,2810,2830,2800,19253
|
|
20250102,144900,30400084165,2805,2810,2815,2800,24115
|
|
20250102,144800,30332425050,2810,2820,2820,2805,22237
|
|
20250102,144700,30269980720,2815,2825,2830,2815,7995
|
|
20250102,144600,30247413420,2830,2830,2830,2820,1592
|
|
20250102,144500,30242914180,2820,2835,2835,2820,7277
|
|
20250102,144400,30222332355,2830,2830,2840,2830,2405
|
|
20250102,144300,30215514800,2835,2825,2835,2820,7490
|
|
20250102,144200,30194371705,2820,2830,2835,2820,7509
|
|
20250102,144100,30173155300,2835,2835,2835,2830,2638
|
|
20250102,144000,30165686280,2830,2825,2840,2820,17917
|
|
20250102,143900,30114980295,2820,2825,2830,2820,2170
|
|
20250102,143800,30108851275,2830,2825,2830,2810,15476
|
|
20250102,143700,30065243635,2820,2825,2830,2820,5507
|
|
20250102,143600,30049689025,2830,2835,2835,2825,6832
|
|
20250102,143500,30030361525,2830,2835,2840,2830,5574
|
|
20250102,143400,30014560925,2840,2835,2840,2835,2736
|
|
20250102,143300,30006795830,2840,2850,2850,2835,36760
|
|
20250102,143200,29902268800,2850,2835,2850,2835,20069
|
|
20250102,143100,29845174845,2840,2840,2845,2835,1502
|
|
20250102,143000,29840912260,2835,2830,2840,2830,6421
|
|
20250102,142900,29822716400,2835,2830,2835,2825,4173
|
|
20250102,142800,29810904065,2825,2830,2835,2825,6894
|
|
20250102,142700,29791395575,2835,2840,2840,2830,633
|
|
20250102,142600,29789600390,2835,2835,2840,2835,2181
|
|
20250102,142500,29783413740,2840,2845,2845,2830,10043
|
|
20250102,142400,29754948250,2840,2850,2850,2840,22580
|
|
20250102,142300,29690655360,2845,2835,2850,2835,8859
|
|
20250102,142200,29665451845,2840,2850,2850,2835,13182
|
|
20250102,142100,29627991315,2845,2830,2855,2825,41983
|
|
20250102,142000,29508545610,2835,2815,2835,2815,8167
|
|
20250102,141900,29485495355,2820,2825,2825,2815,3927
|
|
20250102,141800,29474422330,2815,2820,2825,2815,5974
|
|
20250102,141700,29457583785,2825,2810,2825,2800,21319
|
|
20250102,141600,29397677225,2810,2805,2815,2800,9136
|
|
20250102,141500,29372025180,2810,2815,2815,2800,28318
|
|
20250102,141400,29292576345,2810,2820,2825,2810,7481
|
|
20250102,141300,29271506210,2825,2815,2830,2815,2717
|
|
20250102,141200,29263844135,2820,2830,2830,2810,30612
|
|
20250102,141100,29177672025,2825,2815,2830,2815,2577
|
|
20250102,141000,29170406470,2820,2820,2820,2810,19926
|
|
20250102,140900,29114304215,2815,2830,2840,2810,43531
|
|
20250102,140800,28991469980,2835,2840,2840,2830,3284
|
|
20250102,140700,28982163330,2835,2845,2845,2835,4467
|
|
20250102,140600,28969472875,2840,2830,2850,2830,13241
|
|
20250102,140500,28931843480,2835,2830,2835,2830,2190
|
|
20250102,140400,28925643535,2830,2840,2845,2830,4147
|
|
20250102,140300,28913887510,2845,2850,2850,2840,3795
|
|
20250102,140200,28903093275,2845,2845,2855,2845,14251
|
|
20250102,140100,28862471255,2850,2840,2850,2830,14829
|
|
20250102,140000,28820339440,2835,2840,2840,2835,2527
|
|
20250102,135900,28813164220,2835,2835,2845,2835,6056
|
|
20250102,135800,28795978055,2840,2845,2845,2835,6540
|
|
20250102,135700,28777400575,2840,2840,2845,2840,2280
|
|
20250102,135600,28770914705,2845,2845,2845,2840,1049
|
|
20250102,135500,28767932040,2840,2855,2855,2840,17388
|
|
20250102,135400,28718460770,2850,2825,2855,2825,19479
|
|
20250102,135300,28663154440,2835,2840,2840,2820,20259
|
|
20250102,135200,28605812200,2835,2835,2845,2835,5840
|
|
20250102,135100,28589226200,2840,2840,2845,2835,8297
|
|
20250102,135000,28565654660,2835,2830,2845,2825,14808
|
|
20250102,134900,28523737275,2835,2835,2840,2830,3547
|
|
20250102,134800,28513678015,2840,2845,2845,2835,5529
|
|
20250102,134700,28497981955,2840,2830,2845,2825,18596
|
|
20250102,134600,28445284980,2835,2845,2845,2825,11676
|
|
20250102,134500,28412202480,2840,2835,2850,2835,30267
|
|
20250102,134400,28326141055,2840,2825,2840,2820,13593
|
|
20250102,134300,28287633845,2820,2815,2825,2815,12690
|
|
20250102,134200,28251847660,2820,2820,2820,2815,4760
|
|
20250102,134100,28238440155,2815,2810,2820,2795,78207
|
|
20250102,134000,28019038010,2815,2820,2825,2810,19280
|
|
20250102,133900,27964753625,2825,2820,2825,2815,8038
|
|
20250102,133800,27942097125,2815,2815,2820,2810,6465
|
|
20250102,133700,27923887230,2820,2820,2820,2810,19526
|
|
20250102,133600,27868951780,2810,2825,2835,2810,32786
|
|
20250102,133500,27776539545,2830,2825,2830,2820,9386
|
|
20250102,133400,27750021675,2820,2810,2825,2810,24406
|
|
20250102,133300,27681186055,2820,2820,2825,2810,58221
|
|
20250102,133200,27517134970,2815,2825,2830,2815,23605
|
|
20250102,133100,27450483880,2830,2830,2835,2815,41291
|
|
20250102,133000,27333776350,2835,2845,2845,2820,76565
|
|
20250102,132900,27117191295,2840,2860,2860,2830,54621
|
|
20250102,132800,26961980085,2855,2860,2865,2850,5197
|
|
20250102,132700,26947136580,2850,2880,2885,2845,73626
|
|
20250102,132600,26736420850,2885,2875,2890,2870,46902
|
|
20250102,132500,26601171495,2870,2865,2875,2860,23285
|
|
20250102,132400,26534389700,2870,2860,2870,2855,15799
|
|
20250102,132300,26489181435,2860,2860,2865,2860,4982
|
|
20250102,132200,26474924720,2860,2855,2860,2855,10960
|
|
20250102,132100,26443615240,2855,2860,2860,2855,4063
|
|
20250102,132000,26431998255,2860,2865,2865,2860,4315
|
|
20250102,131900,26419645540,2860,2870,2870,2860,2805
|
|
20250102,131800,26411603895,2870,2870,2870,2865,4914
|
|
20250102,131700,26397514945,2870,2870,2870,2860,749
|
|
20250102,131600,26395369640,2870,2865,2870,2855,14379
|
|
20250102,131500,26354253545,2865,2865,2865,2860,7143
|
|
20250102,131400,26333791345,2865,2865,2865,2865,21
|
|
20250102,131300,26333731180,2870,2870,2875,2870,7259
|
|
20250102,131200,26312896870,2875,2870,2875,2870,2069
|
|
20250102,131100,26306958340,2865,2855,2865,2855,4980
|
|
20250102,131000,26292699185,2855,2855,2860,2850,7623
|
|
20250102,130900,26270905860,2855,2865,2865,2855,4841
|
|
20250102,130800,26257068125,2865,2865,2865,2865,2637
|
|
20250102,130700,26249513120,2865,2865,2865,2855,8806
|
|
20250102,130600,26224335425,2865,2865,2865,2860,4943
|
|
20250102,130500,26210175595,2865,2870,2870,2865,6945
|
|
20250102,130400,26190248185,2870,2870,2875,2870,11538
|
|
20250102,130300,26157133990,2870,2870,2880,2870,11046
|
|
20250102,130200,26125396975,2870,2860,2875,2860,8116
|
|
20250102,130100,26102132035,2860,2870,2870,2860,5223
|
|
20250102,130000,26087169230,2870,2870,2870,2865,1558
|
|
20250102,125900,26082698300,2870,2880,2885,2870,8586
|
|
20250102,125800,26057989260,2885,2860,2885,2860,22014
|
|
20250102,125700,25994727790,2860,2860,2865,2850,11796
|
|
20250102,125600,25960999260,2865,2850,2865,2850,6665
|
|
20250102,125500,25941974200,2850,2855,2860,2850,3081
|
|
20250102,125400,25933192110,2860,2860,2865,2845,4925
|
|
20250102,125300,25919144320,2860,2855,2860,2845,9380
|
|
20250102,125200,25892382465,2855,2860,2860,2855,2324
|
|
20250102,125100,25885745065,2860,2865,2870,2855,10343
|
|
20250102,125000,25856145970,2865,2875,2875,2865,6116
|
|
20250102,124900,25838595235,2870,2875,2890,2870,41111
|
|
20250102,124800,25720058480,2880,2875,2880,2865,10856
|
|
20250102,124700,25688884400,2865,2870,2875,2860,13629
|
|
20250102,124600,25649799890,2875,2860,2875,2855,10594
|
|
20250102,124500,25619472830,2860,2850,2865,2850,6520
|
|
20250102,124400,25600829100,2850,2855,2865,2845,21403
|
|
20250102,124300,25539727180,2855,2860,2860,2850,17547
|
|
20250102,124200,25489645800,2860,2845,2870,2845,15116
|
|
20250102,124100,25446368550,2850,2870,2870,2845,30458
|
|
20250102,124000,25359379355,2870,2885,2885,2870,23797
|
|
20250102,123900,25290957310,2885,2875,2885,2875,4699
|
|
20250102,123800,25277437495,2875,2880,2880,2875,4281
|
|
20250102,123700,25265108835,2880,2865,2880,2865,12868
|
|
20250102,123600,25228193525,2865,2880,2880,2855,11878
|
|
20250102,123500,25194199900,2880,2875,2885,2865,17830
|
|
20250102,123400,25142955145,2880,2875,2880,2870,7674
|
|
20250102,123300,25120887375,2875,2865,2875,2865,10666
|
|
20250102,123200,25090290375,2870,2875,2875,2860,78757
|
|
20250102,123100,24864583885,2875,2880,2885,2875,15560
|
|
20250102,123000,24819736080,2885,2885,2885,2875,19212
|
|
20250102,122900,24764440645,2885,2900,2900,2885,27998
|
|
20250102,122800,24683520890,2900,2885,2900,2885,21923
|
|
20250102,122700,24620092850,2885,2895,2895,2885,16848
|
|
20250102,122600,24571391025,2890,2890,2900,2885,19437
|
|
20250102,122500,24515148310,2890,2900,2905,2885,42127
|
|
20250102,122400,24393234040,2900,2905,2925,2900,78585
|
|
20250102,122300,24164293935,2905,2885,2910,2875,35651
|
|
20250102,122200,24061241945,2885,2895,2895,2870,90448
|
|
20250102,122100,23800347490,2900,2895,2930,2895,195802
|
|
20250102,122000,23229868280,2895,2875,2900,2870,98767
|
|
20250102,121900,22944384440,2870,2870,2875,2865,31936
|
|
20250102,121800,22852681230,2875,2865,2875,2850,25521
|
|
20250102,121700,22779694625,2860,2860,2865,2860,2747
|
|
20250102,121600,22771828965,2865,2860,2865,2850,12598
|
|
20250102,121500,22735799295,2850,2860,2860,2845,30202
|
|
20250102,121400,22649652045,2855,2865,2875,2855,15546
|
|
20250102,121300,22605076995,2865,2855,2870,2855,9814
|
|
20250102,121200,22577020930,2855,2860,2865,2855,13338
|
|
20250102,121100,22538923945,2860,2865,2870,2860,19984
|
|
20250102,121000,22481739710,2870,2865,2870,2865,9723
|
|
20250102,120900,22453879120,2865,2850,2865,2850,26717
|
|
20250102,120800,22377568990,2850,2865,2875,2850,43203
|
|
20250102,120700,22253834520,2870,2860,2880,2860,40003
|
|
20250102,120600,22139114235,2860,2865,2870,2855,26483
|
|
20250102,120500,22063338960,2855,2860,2870,2840,59774
|
|
20250102,120400,21892734245,2860,2880,2885,2850,92400
|
|
20250102,120300,21628277230,2875,2880,2885,2870,19477
|
|
20250102,120200,21572256800,2880,2890,2895,2875,39682
|
|
20250102,120100,21457934670,2890,2885,2895,2885,9718
|
|
20250102,120000,21429853745,2885,2890,2895,2880,38296
|
|
20250102,115900,21319329160,2890,2905,2905,2890,10936
|
|
20250102,115800,21287705975,2905,2890,2915,2885,29106
|
|
20250102,115700,21203330390,2885,2900,2900,2885,12981
|
|
20250102,115600,21165779160,2900,2890,2900,2885,12064
|
|
20250102,115500,21130875500,2895,2895,2900,2880,27950
|
|
20250102,115400,21050098530,2895,2905,2905,2895,17368
|
|
20250102,115300,20999720065,2900,2895,2915,2895,99555
|
|
20250102,115200,20710538725,2900,2915,2915,2880,108200
|
|
20250102,115100,20397516950,2920,2905,2925,2900,85007
|
|
20250102,115000,20149638660,2900,2920,2920,2890,89339
|
|
20250102,114900,19890094075,2920,2910,2920,2890,127301
|
|
20250102,114800,19520599460,2905,2905,2925,2890,233380
|
|
20250102,114700,18841880705,2910,2855,2935,2855,409241
|
|
20250102,114600,17652809285,2855,2845,2865,2845,28339
|
|
20250102,114500,17571991720,2845,2855,2855,2840,10676
|
|
20250102,114400,17541580090,2850,2855,2860,2840,13772
|
|
20250102,114300,17502346370,2860,2860,2865,2840,24060
|
|
20250102,114200,17433748320,2860,2865,2875,2850,59988
|
|
20250102,114100,17262039690,2875,2840,2875,2835,45389
|
|
20250102,114000,17132345890,2840,2850,2860,2840,52071
|
|
20250102,113900,16983901330,2850,2840,2860,2815,78620
|
|
20250102,113800,16761138890,2840,2835,2880,2820,265355
|
|
20250102,113700,16003895000,2835,2810,2835,2810,35150
|
|
20250102,113600,15904523185,2810,2820,2820,2810,5635
|
|
20250102,113500,15888666250,2820,2820,2820,2815,6168
|
|
20250102,113400,15871290715,2820,2805,2820,2805,10023
|
|
20250102,113300,15843080015,2805,2810,2815,2805,6940
|
|
20250102,113200,15823578980,2810,2825,2825,2810,10709
|
|
20250102,113100,15793434515,2825,2820,2825,2815,11975
|
|
20250102,113000,15759676795,2815,2810,2815,2805,8595
|
|
20250102,112900,15735513080,2810,2800,2815,2790,11853
|
|
20250102,112800,15702274045,2800,2790,2800,2790,4817
|
|
20250102,112700,15688820980,2790,2800,2800,2790,3684
|
|
20250102,112600,15678527335,2800,2795,2800,2795,12498
|
|
20250102,112500,15643581965,2795,2800,2800,2795,3489
|
|
20250102,112400,15633814940,2800,2805,2805,2795,1248
|
|
20250102,112300,15630322085,2795,2800,2805,2795,1678
|
|
20250102,112200,15625622555,2800,2795,2810,2790,23358
|
|
20250102,112100,15560238470,2795,2805,2805,2795,5475
|
|
20250102,112000,15544916765,2805,2800,2805,2795,3807
|
|
20250102,111900,15534246575,2805,2805,2810,2800,8806
|
|
20250102,111800,15509567020,2805,2815,2815,2805,1986
|
|
20250102,111700,15503983710,2810,2805,2815,2805,3277
|
|
20250102,111600,15494782165,2810,2810,2810,2805,2262
|
|
20250102,111500,15488430120,2810,2815,2815,2810,7287
|
|
20250102,111400,15467932700,2815,2800,2815,2795,22277
|
|
20250102,111300,15405498540,2800,2800,2805,2800,3300
|
|
20250102,111200,15396254570,2800,2805,2805,2800,4539
|
|
20250102,111100,15383523330,2805,2805,2810,2805,3811
|
|
20250102,111000,15372828095,2810,2805,2810,2800,11331
|
|
20250102,110900,15341061065,2805,2800,2810,2800,20488
|
|
20250102,110800,15283612675,2795,2785,2795,2785,10731
|
|
20250102,110700,15253687625,2785,2795,2795,2780,14890
|
|
20250102,110600,15212149300,2800,2785,2800,2785,6189
|
|
20250102,110500,15194851370,2785,2800,2800,2780,20173
|
|
20250102,110400,15138555995,2795,2805,2810,2795,23525
|
|
20250102,110300,15072581715,2805,2815,2815,2805,12395
|
|
20250102,110200,15037752960,2810,2805,2820,2805,39202
|
|
20250102,110100,14927392235,2810,2805,2820,2800,77177
|
|
20250102,110000,14710588850,2805,2765,2805,2765,60458
|
|
20250102,105900,14541798375,2765,2765,2770,2760,7000
|
|
20250102,105800,14522463065,2765,2765,2775,2760,11582
|
|
20250102,105700,14490427415,2765,2770,2775,2765,15341
|
|
20250102,105600,14447919565,2770,2750,2770,2750,26076
|
|
20250102,105500,14375926285,2755,2760,2760,2740,17122
|
|
20250102,105400,14328843815,2755,2765,2775,2755,13448
|
|
20250102,105300,14291668855,2765,2765,2770,2755,15274
|
|
20250102,105200,14249513220,2770,2770,2775,2765,15809
|
|
20250102,105100,14205755885,2770,2755,2770,2750,14177
|
|
20250102,105000,14166640805,2755,2760,2760,2735,59816
|
|
20250102,104900,14002304390,2755,2750,2765,2745,38310
|
|
20250102,104800,13896869090,2755,2765,2770,2755,30624
|
|
20250102,104700,13812241695,2765,2770,2770,2755,30627
|
|
20250102,104600,13727685755,2765,2775,2780,2760,71529
|
|
20250102,104500,13529812565,2775,2790,2795,2775,19368
|
|
20250102,104400,13475945790,2790,2785,2795,2785,19622
|
|
20250102,104300,13421274190,2785,2800,2800,2785,16464
|
|
20250102,104200,13375332845,2800,2800,2800,2790,31010
|
|
20250102,104100,13288617810,2800,2810,2815,2800,20315
|
|
20250102,104000,13231602805,2810,2815,2815,2810,13022
|
|
20250102,103900,13195009425,2815,2810,2815,2810,6888
|
|
20250102,103800,13175646785,2810,2805,2810,2800,27221
|
|
20250102,103700,13099319925,2805,2815,2820,2805,20508
|
|
20250102,103600,13041694045,2820,2830,2830,2810,43108
|
|
20250102,103500,12920192075,2830,2845,2845,2825,53064
|
|
20250102,103400,12769761155,2845,2815,2845,2810,53640
|
|
20250102,103300,12617923910,2815,2810,2820,2805,11481
|
|
20250102,103200,12585663360,2800,2820,2820,2800,20215
|
|
20250102,103100,12528841930,2820,2835,2835,2805,78928
|
|
20250102,103000,12306241185,2835,2845,2845,2825,79217
|
|
20250102,102900,12081751525,2845,2800,2845,2800,94713
|
|
20250102,102800,11814038370,2800,2800,2800,2780,21016
|
|
20250102,102700,11755372950,2800,2805,2805,2795,20595
|
|
20250102,102600,11697674425,2800,2785,2805,2780,14688
|
|
20250102,102500,11656674785,2785,2795,2800,2780,24176
|
|
20250102,102400,11589199375,2795,2815,2820,2795,24434
|
|
20250102,102300,11520767295,2815,2810,2815,2800,19518
|
|
20250102,102200,11466056305,2815,2825,2835,2805,49036
|
|
20250102,102100,11327557275,2830,2810,2835,2810,34391
|
|
20250102,102000,11230542015,2815,2790,2820,2785,20956
|
|
20250102,101900,11171755145,2785,2795,2795,2775,51768
|
|
20250102,101800,11027564650,2785,2795,2795,2785,28041
|
|
20250102,101700,10949307835,2790,2810,2815,2790,56127
|
|
20250102,101600,10791824690,2805,2830,2830,2800,63998
|
|
20250102,101500,10611687345,2825,2785,2835,2785,105075
|
|
20250102,101400,10315930775,2790,2790,2810,2785,62367
|
|
20250102,101300,10141811490,2800,2830,2830,2790,74743
|
|
20250102,101200,9931871700,2825,2800,2835,2795,52664
|
|
20250102,101100,9783778160,2795,2835,2840,2790,108513
|
|
20250102,101000,9479521285,2840,2845,2850,2830,98895
|
|
20250102,100900,9198775010,2850,2815,2860,2805,183310
|
|
20250102,100800,8678841005,2820,2805,2830,2800,76034
|
|
20250102,100700,8464998595,2800,2820,2825,2780,91987
|
|
20250102,100600,8207589400,2825,2810,2840,2750,280592
|
|
20250102,100500,7421285535,2810,2805,2835,2800,153673
|
|
20250102,100400,6987344065,2805,2825,2825,2755,139488
|
|
20250102,100300,6597161490,2825,2750,2835,2745,290422
|
|
20250102,100200,5782401300,2745,2750,2790,2735,212776
|
|
20250102,100100,5195606320,2750,2795,2850,2735,608056
|
|
20250102,100000,3494912875,2800,2695,2915,2655,1214160
|