564 lines
28 KiB
CSV
564 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192100,14238790805,4855,4855,4855,4855,27399
|
|
20250102,192000,14238790805,4855,4855,4855,4855,0
|
|
20250102,191900,14238790805,4855,4855,4855,4855,0
|
|
20250102,191800,14238790805,4855,4855,4855,4855,0
|
|
20250102,191700,14238790805,4855,4855,4855,4855,0
|
|
20250102,191600,14238790805,4855,4855,4855,4855,0
|
|
20250102,191500,14238790805,4855,4855,4855,4855,0
|
|
20250102,191400,14238790805,4855,4855,4855,4855,0
|
|
20250102,191300,14238790805,4855,4855,4855,4855,0
|
|
20250102,191200,14238790805,4855,4855,4855,4855,0
|
|
20250102,191100,14238790805,4855,4855,4855,4855,0
|
|
20250102,191000,14238790805,4855,4855,4855,4855,0
|
|
20250102,190900,14238790805,4855,4855,4855,4855,0
|
|
20250102,190800,14238790805,4855,4855,4855,4855,0
|
|
20250102,190700,14238790805,4855,4855,4855,4855,0
|
|
20250102,190600,14238790805,4855,4855,4855,4855,0
|
|
20250102,190500,14238790805,4855,4855,4855,4855,0
|
|
20250102,190400,14238790805,4855,4855,4855,4855,0
|
|
20250102,190300,14238790805,4855,4855,4855,4855,0
|
|
20250102,190200,14238790805,4855,4855,4855,4855,0
|
|
20250102,190100,14238790805,4855,4855,4855,4855,0
|
|
20250102,190000,14238790805,4855,4855,4855,4855,0
|
|
20250102,185900,14238790805,4855,4855,4855,4855,0
|
|
20250102,185800,14238790805,4855,4855,4855,4855,0
|
|
20250102,185700,14238790805,4855,4855,4855,4855,0
|
|
20250102,185600,14238790805,4855,4855,4855,4855,0
|
|
20250102,185500,14238790805,4855,4855,4855,4855,0
|
|
20250102,185400,14238790805,4855,4855,4855,4855,0
|
|
20250102,185300,14238790805,4855,4855,4855,4855,0
|
|
20250102,185200,14238790805,4855,4855,4855,4855,0
|
|
20250102,185100,14238790805,4855,4855,4855,4855,27399
|
|
20250102,185000,14238790805,4855,4855,4855,4855,0
|
|
20250102,184900,14238790805,4855,4855,4855,4855,0
|
|
20250102,184800,14238790805,4855,4855,4855,4855,0
|
|
20250102,184700,14238790805,4855,4855,4855,4855,0
|
|
20250102,184600,14238790805,4855,4855,4855,4855,0
|
|
20250102,184500,14238790805,4855,4855,4855,4855,0
|
|
20250102,184400,14238790805,4855,4855,4855,4855,0
|
|
20250102,184300,14238790805,4855,4855,4855,4855,0
|
|
20250102,184200,14238790805,4855,4855,4855,4855,0
|
|
20250102,184100,14238790805,4855,4855,4855,4855,0
|
|
20250102,184000,14238790805,4855,4855,4855,4855,0
|
|
20250102,183900,14238790805,4855,4855,4855,4855,0
|
|
20250102,183800,14238790805,4855,4855,4855,4855,0
|
|
20250102,183700,14238790805,4855,4855,4855,4855,0
|
|
20250102,183600,14238790805,4855,4855,4855,4855,0
|
|
20250102,183500,14238790805,4855,4855,4855,4855,0
|
|
20250102,183400,14238790805,4855,4855,4855,4855,0
|
|
20250102,183300,14238790805,4855,4855,4855,4855,0
|
|
20250102,183200,14238790805,4855,4855,4855,4855,0
|
|
20250102,183100,14238790805,4855,4855,4855,4855,0
|
|
20250102,183000,14238790805,4855,4855,4855,4855,0
|
|
20250102,182900,14238790805,4855,4855,4855,4855,0
|
|
20250102,182800,14238790805,4855,4855,4855,4855,0
|
|
20250102,182700,14238790805,4855,4855,4855,4855,0
|
|
20250102,182600,14238790805,4855,4855,4855,4855,0
|
|
20250102,182500,14238790805,4855,4855,4855,4855,0
|
|
20250102,182400,14238790805,4855,4855,4855,4855,0
|
|
20250102,182300,14238790805,4855,4855,4855,4855,0
|
|
20250102,182200,14238790805,4855,4855,4855,4855,0
|
|
20250102,182100,14238790805,4855,4855,4855,4855,27399
|
|
20250102,182000,14238790805,4855,4855,4855,4855,0
|
|
20250102,181900,14238790805,4855,4855,4855,4855,0
|
|
20250102,181800,14238790805,4855,4855,4855,4855,0
|
|
20250102,181700,14238790805,4855,4855,4855,4855,0
|
|
20250102,181600,14238790805,4855,4855,4855,4855,0
|
|
20250102,181500,14238790805,4855,4855,4855,4855,0
|
|
20250102,181400,14238790805,4855,4855,4855,4855,0
|
|
20250102,181300,14238790805,4855,4855,4855,4855,0
|
|
20250102,181200,14238790805,4855,4855,4855,4855,0
|
|
20250102,181100,14238790805,4855,4855,4855,4855,0
|
|
20250102,181000,14238790805,4855,4855,4855,4855,0
|
|
20250102,180900,14238790805,4855,4855,4855,4855,0
|
|
20250102,180800,14238790805,4855,4855,4855,4855,0
|
|
20250102,180700,14238790805,4855,4855,4855,4855,0
|
|
20250102,180600,14238790805,4855,4855,4855,4855,0
|
|
20250102,180500,14238790805,4855,4855,4855,4855,0
|
|
20250102,180400,14238790805,4855,4855,4855,4855,0
|
|
20250102,180300,14238790805,4855,4855,4855,4855,0
|
|
20250102,180200,14238790805,4855,4855,4855,4855,0
|
|
20250102,180100,14238790805,4855,4855,4855,4855,0
|
|
20250102,180000,14238790805,4855,4855,4855,4855,0
|
|
20250102,175900,14238790805,4855,4855,4855,4855,0
|
|
20250102,175800,14238790805,4855,4855,4855,4855,0
|
|
20250102,175700,14238790805,4855,4855,4855,4855,0
|
|
20250102,175600,14238790805,4855,4855,4855,4855,0
|
|
20250102,175500,14238790805,4855,4855,4855,4855,0
|
|
20250102,175400,14238790805,4855,4855,4855,4855,0
|
|
20250102,175300,14238790805,4855,4855,4855,4855,0
|
|
20250102,175200,14238790805,4855,4855,4855,4855,0
|
|
20250102,175100,14238790805,4855,4855,4855,4855,27399
|
|
20250102,175000,14238790805,4855,4855,4855,4855,0
|
|
20250102,174900,14238790805,4855,4855,4855,4855,0
|
|
20250102,174800,14238790805,4855,4855,4855,4855,0
|
|
20250102,174700,14238790805,4855,4855,4855,4855,0
|
|
20250102,174600,14238790805,4855,4855,4855,4855,0
|
|
20250102,174500,14238790805,4855,4855,4855,4855,0
|
|
20250102,174400,14238790805,4855,4855,4855,4855,0
|
|
20250102,174300,14238790805,4855,4855,4855,4855,0
|
|
20250102,174200,14238790805,4855,4855,4855,4855,0
|
|
20250102,174100,14238790805,4855,4855,4855,4855,0
|
|
20250102,174000,14238790805,4855,4855,4855,4855,0
|
|
20250102,173900,14238790805,4855,4855,4855,4855,0
|
|
20250102,173800,14238790805,4855,4855,4855,4855,0
|
|
20250102,173700,14238790805,4855,4855,4855,4855,0
|
|
20250102,173600,14238790805,4855,4855,4855,4855,0
|
|
20250102,173500,14238790805,4855,4855,4855,4855,0
|
|
20250102,173400,14238790805,4855,4855,4855,4855,0
|
|
20250102,173300,14238790805,4855,4855,4855,4855,0
|
|
20250102,173200,14238790805,4855,4855,4855,4855,0
|
|
20250102,173100,14238790805,4855,4855,4855,4855,0
|
|
20250102,173000,14238790805,4855,4855,4855,4855,0
|
|
20250102,172900,14238790805,4855,4855,4855,4855,0
|
|
20250102,172800,14238790805,4855,4855,4855,4855,0
|
|
20250102,172700,14238790805,4855,4855,4855,4855,0
|
|
20250102,172600,14238790805,4855,4855,4855,4855,0
|
|
20250102,172500,14238790805,4855,4855,4855,4855,0
|
|
20250102,172400,14238790805,4855,4855,4855,4855,0
|
|
20250102,172300,14238790805,4855,4855,4855,4855,0
|
|
20250102,172200,14238790805,4855,4855,4855,4855,0
|
|
20250102,172100,14238790805,4855,4855,4855,4855,27399
|
|
20250102,172000,14238790805,4855,4855,4855,4855,0
|
|
20250102,171900,14238790805,4855,4855,4855,4855,0
|
|
20250102,171800,14238790805,4855,4855,4855,4855,0
|
|
20250102,171700,14238790805,4855,4855,4855,4855,0
|
|
20250102,171600,14238790805,4855,4855,4855,4855,0
|
|
20250102,171500,14238790805,4855,4855,4855,4855,0
|
|
20250102,171400,14238790805,4855,4855,4855,4855,0
|
|
20250102,171300,14238790805,4855,4855,4855,4855,0
|
|
20250102,171200,14238790805,4855,4855,4855,4855,0
|
|
20250102,171100,14238790805,4855,4855,4855,4855,0
|
|
20250102,171000,14238790805,4855,4855,4855,4855,0
|
|
20250102,170900,14238790805,4855,4855,4855,4855,0
|
|
20250102,170800,14238790805,4855,4855,4855,4855,0
|
|
20250102,170700,14238790805,4855,4855,4855,4855,0
|
|
20250102,170600,14238790805,4855,4855,4855,4855,0
|
|
20250102,170500,14238790805,4855,4855,4855,4855,0
|
|
20250102,170400,14238790805,4855,4855,4855,4855,0
|
|
20250102,170300,14238790805,4855,4855,4855,4855,0
|
|
20250102,170200,14238790805,4855,4855,4855,4855,0
|
|
20250102,170100,14238790805,4855,4855,4855,4855,0
|
|
20250102,170000,14238790805,4855,4855,4855,4855,0
|
|
20250102,165900,14238790805,4855,4855,4855,4855,0
|
|
20250102,165800,14238790805,4855,4855,4855,4855,0
|
|
20250102,165700,14238790805,4855,4855,4855,4855,0
|
|
20250102,165600,14238790805,4855,4855,4855,4855,0
|
|
20250102,165500,14238790805,4855,4855,4855,4855,0
|
|
20250102,165400,14238790805,4855,4855,4855,4855,0
|
|
20250102,165300,14238790805,4855,4855,4855,4855,0
|
|
20250102,165200,14238790805,4855,4855,4855,4855,0
|
|
20250102,165100,14238790805,4855,4855,4855,4855,27399
|
|
20250102,165000,14238790805,4855,4855,4855,4855,0
|
|
20250102,164900,14238790805,4855,4855,4855,4855,0
|
|
20250102,164800,14238790805,4855,4855,4855,4855,0
|
|
20250102,164700,14238790805,4855,4855,4855,4855,0
|
|
20250102,164600,14238790805,4855,4855,4855,4855,0
|
|
20250102,164500,14238790805,4855,4855,4855,4855,0
|
|
20250102,164400,14238790805,4855,4855,4855,4855,0
|
|
20250102,164300,14238790805,4855,4855,4855,4855,0
|
|
20250102,164200,14238790805,4855,4855,4855,4855,0
|
|
20250102,164100,14238790805,4855,4855,4855,4855,0
|
|
20250102,164000,14238790805,4855,4855,4855,4855,0
|
|
20250102,163900,14238790805,4855,4855,4855,4855,0
|
|
20250102,163800,14238790805,4855,4855,4855,4855,0
|
|
20250102,163700,14238790805,4855,4855,4855,4855,0
|
|
20250102,163600,14238790805,4855,4855,4855,4855,0
|
|
20250102,163500,14238790805,4855,4855,4855,4855,0
|
|
20250102,163400,14238790805,4855,4855,4855,4855,0
|
|
20250102,163300,14238790805,4855,4855,4855,4855,0
|
|
20250102,163200,14238790805,4855,4855,4855,4855,0
|
|
20250102,163100,14238790805,4855,4855,4855,4855,0
|
|
20250102,163000,14238790805,4855,4855,4855,4855,0
|
|
20250102,162900,14238790805,4855,4855,4855,4855,0
|
|
20250102,162800,14238790805,4855,4855,4855,4855,0
|
|
20250102,162700,14238790805,4855,4855,4855,4855,0
|
|
20250102,162600,14238790805,4855,4855,4855,4855,0
|
|
20250102,162500,14238790805,4855,4855,4855,4855,0
|
|
20250102,162400,14238790805,4855,4855,4855,4855,0
|
|
20250102,162300,14238790805,4855,4855,4855,4855,0
|
|
20250102,162200,14238790805,4855,4855,4855,4855,0
|
|
20250102,162100,14238790805,4855,4855,4855,4855,27399
|
|
20250102,162000,14238790805,4855,4855,4855,4855,0
|
|
20250102,161900,14238790805,4855,4855,4855,4855,0
|
|
20250102,161800,14238790805,4855,4855,4855,4855,0
|
|
20250102,161700,14238790805,4855,4855,4855,4855,0
|
|
20250102,161600,14238790805,4855,4855,4855,4855,0
|
|
20250102,161500,14238790805,4855,4855,4855,4855,0
|
|
20250102,161400,14238790805,4855,4855,4855,4855,0
|
|
20250102,161300,14238790805,4855,4855,4855,4855,0
|
|
20250102,161200,14238790805,4855,4855,4855,4855,0
|
|
20250102,161100,14238790805,4855,4855,4855,4855,0
|
|
20250102,161000,14238790805,4855,4855,4855,4855,0
|
|
20250102,160900,14238790805,4855,4855,4855,4855,0
|
|
20250102,160800,14238790805,4855,4855,4855,4855,0
|
|
20250102,160700,14238790805,4855,4855,4855,4855,0
|
|
20250102,160600,14238790805,4855,4855,4855,4855,0
|
|
20250102,160500,14238790805,4855,4855,4855,4855,0
|
|
20250102,160400,14238790805,4855,4855,4855,4855,0
|
|
20250102,160300,14238790805,4855,4855,4855,4855,0
|
|
20250102,160200,14238790805,4855,4855,4855,4855,0
|
|
20250102,160100,14238790805,4855,4855,4855,4855,0
|
|
20250102,160000,14238790805,4855,4855,4855,4855,0
|
|
20250102,155900,14238790805,4855,4855,4855,4855,0
|
|
20250102,155800,14238790805,4855,4855,4855,4855,0
|
|
20250102,155700,14238790805,4855,4855,4855,4855,0
|
|
20250102,155600,14238790805,4855,4855,4855,4855,0
|
|
20250102,155500,14238790805,4855,4855,4855,4855,0
|
|
20250102,155400,14238790805,4855,4855,4855,4855,0
|
|
20250102,155300,14238790805,4855,4855,4855,4855,0
|
|
20250102,155200,14238790805,4855,4855,4855,4855,0
|
|
20250102,155100,14238790805,4855,4855,4855,4855,27399
|
|
20250102,155000,14238790805,4855,4855,4855,4855,0
|
|
20250102,154900,14238790805,4855,4855,4855,4855,0
|
|
20250102,154800,14238790805,4855,4855,4855,4855,0
|
|
20250102,154700,14238790805,4855,4855,4855,4855,0
|
|
20250102,154600,14238790805,4855,4855,4855,4855,0
|
|
20250102,154500,14238790805,4855,4855,4855,4855,0
|
|
20250102,154400,14238790805,4855,4855,4855,4855,0
|
|
20250102,154300,14238790805,4855,4855,4855,4855,0
|
|
20250102,154200,14238790805,4855,4855,4855,4855,0
|
|
20250102,154100,14238790805,4855,4855,4855,4855,0
|
|
20250102,154000,14238790805,4855,4855,4855,4855,0
|
|
20250102,153900,14238790805,4855,4855,4855,4855,0
|
|
20250102,153800,14238790805,4855,4855,4855,4855,0
|
|
20250102,153700,14238790805,4855,4855,4855,4855,0
|
|
20250102,153600,14238790805,4855,4855,4855,4855,0
|
|
20250102,153500,14238790805,4855,4855,4855,4855,0
|
|
20250102,153400,14238790805,4855,4855,4855,4855,0
|
|
20250102,153300,14238790805,4855,4855,4855,4855,0
|
|
20250102,153200,14238790805,4855,4855,4855,4855,0
|
|
20250102,153100,14238790805,4855,4855,4855,4855,0
|
|
20250102,153000,14238790805,4855,4855,4855,4855,27399
|
|
20250102,152900,14105768660,4855,4855,4855,4855,0
|
|
20250102,152800,14105768660,4855,4855,4855,4855,0
|
|
20250102,152700,14105768660,4855,4855,4855,4855,0
|
|
20250102,152600,14105768660,4855,4855,4855,4855,0
|
|
20250102,152500,14105768660,4855,4855,4855,4855,0
|
|
20250102,152400,14105768660,4855,4855,4855,4855,0
|
|
20250102,152300,14105768660,4855,4855,4855,4855,0
|
|
20250102,152200,14105768660,4855,4855,4855,4855,0
|
|
20250102,152100,14105768660,4855,4855,4855,4855,0
|
|
20250102,152000,14105768660,4855,4855,4855,4855,0
|
|
20250102,151900,14105768660,4855,4875,4875,4850,14503
|
|
20250102,151800,14035203525,4875,4860,4880,4860,8530
|
|
20250102,151700,13993678575,4865,4850,4865,4850,5713
|
|
20250102,151600,13965918515,4855,4855,4860,4855,3377
|
|
20250102,151500,13949518155,4855,4860,4860,4840,3416
|
|
20250102,151400,13932971655,4855,4855,4855,4835,8674
|
|
20250102,151300,13890913275,4855,4850,4855,4840,1931
|
|
20250102,151200,13881558175,4850,4850,4855,4850,7610
|
|
20250102,151100,13844646120,4855,4865,4865,4850,6730
|
|
20250102,151000,13811947505,4860,4875,4875,4860,15492
|
|
20250102,150900,13736568560,4880,4885,4885,4880,3551
|
|
20250102,150800,13719234885,4885,4885,4890,4880,3975
|
|
20250102,150700,13699817735,4880,4890,4890,4875,1237
|
|
20250102,150600,13693783780,4880,4880,4895,4875,4890
|
|
20250102,150500,13669889605,4880,4880,4885,4875,2479
|
|
20250102,150400,13657801180,4880,4890,4890,4875,6700
|
|
20250102,150300,13625096410,4885,4900,4900,4880,12743
|
|
20250102,150200,13562738830,4895,4900,4900,4885,12749
|
|
20250102,150100,13500387915,4890,4900,4900,4890,1611
|
|
20250102,150000,13492498275,4895,4890,4900,4885,5197
|
|
20250102,145900,13467083615,4885,4895,4895,4885,929
|
|
20250102,145800,13462543275,4885,4890,4905,4885,8355
|
|
20250102,145700,13421640985,4895,4890,4900,4885,13220
|
|
20250102,145600,13356999460,4895,4895,4905,4890,10362
|
|
20250102,145500,13306252360,4900,4875,4900,4875,7829
|
|
20250102,145400,13268007615,4875,4880,4880,4875,4474
|
|
20250102,145300,13246195430,4880,4885,4885,4880,5114
|
|
20250102,145200,13221238970,4880,4885,4885,4880,2584
|
|
20250102,145100,13208624025,4885,4890,4890,4885,517
|
|
20250102,145000,13206098465,4890,4885,4890,4885,1466
|
|
20250102,144900,13198930275,4890,4895,4895,4890,513
|
|
20250102,144800,13196419925,4895,4895,4900,4890,607
|
|
20250102,144700,13193449745,4900,4880,4900,4880,1174
|
|
20250102,144600,13187713340,4880,4880,4885,4880,674
|
|
20250102,144500,13184424200,4880,4880,4880,4875,2854
|
|
20250102,144400,13170504550,4880,4885,4885,4880,647
|
|
20250102,144300,13167346810,4885,4890,4890,4885,2942
|
|
20250102,144200,13152964810,4890,4900,4900,4890,3684
|
|
20250102,144100,13134923865,4900,4905,4915,4900,8096
|
|
20250102,144000,13095212860,4905,4895,4905,4895,4333
|
|
20250102,143900,13073975770,4890,4895,4900,4890,1616
|
|
20250102,143800,13066067665,4895,4895,4900,4895,4292
|
|
20250102,143700,13045052520,4895,4895,4895,4890,1764
|
|
20250102,143600,13036417765,4900,4890,4900,4890,1584
|
|
20250102,143500,13028666320,4890,4885,4890,4880,5116
|
|
20250102,143400,13003663825,4880,4895,4895,4880,5731
|
|
20250102,143300,12975653520,4900,4895,4910,4895,12074
|
|
20250102,143200,12916490915,4900,4890,4900,4885,9612
|
|
20250102,143100,12869430915,4880,4880,4890,4870,8173
|
|
20250102,143000,12829543190,4880,4860,4880,4855,2697
|
|
20250102,142900,12816411965,4865,4855,4865,4850,5167
|
|
20250102,142800,12791313260,4855,4855,4860,4850,1494
|
|
20250102,142700,12784060490,4855,4840,4855,4840,3050
|
|
20250102,142600,12769280795,4840,4840,4840,4840,2326
|
|
20250102,142500,12758022955,4835,4845,4850,4835,1230
|
|
20250102,142400,12752068345,4850,4845,4850,4845,584
|
|
20250102,142300,12749237670,4850,4845,4850,4845,2826
|
|
20250102,142200,12735534105,4845,4830,4850,4830,2908
|
|
20250102,142100,12721466670,4825,4825,4825,4820,827
|
|
20250102,142000,12717476995,4825,4825,4825,4825,37
|
|
20250102,141900,12717298470,4825,4830,4830,4825,369
|
|
20250102,141800,12715517885,4830,4825,4830,4825,734
|
|
20250102,141700,12711973915,4815,4825,4830,4815,5651
|
|
20250102,141600,12684715885,4820,4820,4820,4815,2290
|
|
20250102,141500,12673685000,4825,4805,4825,4805,3135
|
|
20250102,141400,12658590845,4810,4820,4825,4800,7856
|
|
20250102,141300,12620802935,4820,4830,4835,4805,13649
|
|
20250102,141200,12555064180,4825,4825,4835,4820,2303
|
|
20250102,141100,12543947725,4830,4840,4840,4825,515
|
|
20250102,141000,12541459175,4845,4835,4850,4835,1770
|
|
20250102,140900,12532890520,4835,4835,4835,4830,1290
|
|
20250102,140800,12526653380,4835,4850,4850,4820,10774
|
|
20250102,140700,12474601075,4845,4830,4845,4830,3866
|
|
20250102,140600,12455889365,4830,4830,4835,4830,2219
|
|
20250102,140500,12445170595,4840,4840,4840,4830,7561
|
|
20250102,140400,12408624755,4840,4845,4845,4840,3500
|
|
20250102,140300,12391675990,4840,4850,4850,4840,1897
|
|
20250102,140200,12382487005,4850,4850,4850,4850,692
|
|
20250102,140100,12379130805,4850,4850,4850,4850,2182
|
|
20250102,140000,12368548105,4850,4855,4860,4850,5388
|
|
20250102,135900,12342393410,4855,4855,4860,4855,1796
|
|
20250102,135800,12333666165,4855,4860,4860,4855,675
|
|
20250102,135700,12330388625,4855,4855,4860,4855,2907
|
|
20250102,135600,12316272480,4855,4850,4855,4845,758
|
|
20250102,135500,12312596985,4845,4855,4855,4845,4186
|
|
20250102,135400,12292290780,4860,4860,4860,4855,791
|
|
20250102,135300,12288446660,4860,4855,4865,4855,165
|
|
20250102,135200,12287644815,4855,4865,4870,4855,2179
|
|
20250102,135100,12277048690,4865,4860,4865,4860,294
|
|
20250102,135000,12275619840,4860,4855,4860,4855,206
|
|
20250102,134900,12274618690,4860,4875,4875,4860,2586
|
|
20250102,134800,12262033580,4875,4875,4880,4870,484
|
|
20250102,134700,12259674475,4870,4865,4870,4865,1849
|
|
20250102,134600,12250671890,4865,4860,4865,4855,9287
|
|
20250102,134500,12205528935,4865,4860,4865,4855,3089
|
|
20250102,134400,12190515085,4860,4855,4865,4855,343
|
|
20250102,134300,12188848350,4855,4860,4865,4855,4665
|
|
20250102,134200,12166186245,4865,4865,4870,4860,3288
|
|
20250102,134100,12150197525,4865,4875,4875,4860,5247
|
|
20250102,134000,12124680845,4875,4870,4885,4865,25666
|
|
20250102,133900,11999578665,4870,4890,4890,4870,3483
|
|
20250102,133800,11982598310,4890,4895,4895,4880,1232
|
|
20250102,133700,11976581100,4895,4890,4895,4890,1204
|
|
20250102,133600,11970688980,4900,4900,4900,4890,1267
|
|
20250102,133500,11964490190,4900,4885,4900,4885,1962
|
|
20250102,133400,11954894985,4890,4885,4890,4880,1235
|
|
20250102,133300,11948861845,4890,4885,4890,4865,18867
|
|
20250102,133200,11856874210,4880,4880,4880,4880,4010
|
|
20250102,133100,11837305410,4880,4890,4890,4875,6161
|
|
20250102,133000,11807233765,4890,4900,4900,4890,3051
|
|
20250102,132900,11792308660,4900,4895,4900,4895,1477
|
|
20250102,132800,11785076060,4890,4900,4900,4890,1427
|
|
20250102,132700,11778092800,4900,4895,4910,4895,4551
|
|
20250102,132600,11755777425,4890,4900,4900,4890,1067
|
|
20250102,132500,11750554340,4900,4895,4900,4890,3242
|
|
20250102,132400,11734692520,4895,4900,4905,4895,4661
|
|
20250102,132300,11711853550,4905,4915,4915,4895,5570
|
|
20250102,132200,11684535815,4915,4900,4920,4895,1898
|
|
20250102,132100,11675216870,4900,4915,4915,4895,2149
|
|
20250102,132000,11664671405,4915,4910,4915,4905,1191
|
|
20250102,131900,11658821265,4910,4905,4915,4900,2169
|
|
20250102,131800,11648175030,4900,4910,4910,4890,5995
|
|
20250102,131700,11618803325,4915,4910,4915,4905,2831
|
|
20250102,131600,11604903115,4910,4920,4930,4910,11756
|
|
20250102,131500,11547025485,4920,4905,4920,4900,4827
|
|
20250102,131400,11523329205,4910,4905,4910,4900,6397
|
|
20250102,131300,11491970865,4900,4905,4915,4890,6573
|
|
20250102,131200,11459722070,4910,4905,4925,4900,16668
|
|
20250102,131100,11377805240,4905,4900,4915,4895,6228
|
|
20250102,131000,11347267240,4900,4895,4900,4875,9548
|
|
20250102,130900,11300642295,4895,4890,4900,4890,2617
|
|
20250102,130800,11287841495,4890,4910,4910,4890,6544
|
|
20250102,130700,11255821210,4900,4900,4910,4900,3672
|
|
20250102,130600,11237815980,4905,4920,4920,4895,15298
|
|
20250102,130500,11162811385,4920,4920,4930,4900,16496
|
|
20250102,130400,11081669150,4920,4915,4940,4895,34598
|
|
20250102,130300,10911348440,4915,4920,4940,4900,48427
|
|
20250102,130200,10673352760,4920,4880,4975,4880,96525
|
|
20250102,130100,10196737545,4880,4870,4880,4860,5798
|
|
20250102,130000,10168505845,4865,4860,4865,4860,4276
|
|
20250102,125900,10147709020,4865,4870,4870,4860,6148
|
|
20250102,125800,10117801375,4870,4875,4875,4870,2925
|
|
20250102,125700,10103546350,4875,4870,4890,4865,7795
|
|
20250102,125600,10065496270,4870,4855,4875,4855,3050
|
|
20250102,125500,10050666595,4855,4850,4860,4845,4178
|
|
20250102,125400,10030391200,4850,4860,4865,4850,16206
|
|
20250102,125300,9951639455,4865,4865,4870,4860,2323
|
|
20250102,125200,9940336850,4860,4865,4865,4860,5702
|
|
20250102,125100,9912623815,4865,4880,4880,4860,10347
|
|
20250102,125000,9862275605,4880,4880,4885,4875,1378
|
|
20250102,124900,9855550090,4880,4865,4890,4865,8358
|
|
20250102,124800,9814832670,4870,4875,4875,4855,1846
|
|
20250102,124700,9805858845,4875,4850,4880,4850,7251
|
|
20250102,124600,9770555660,4850,4845,4850,4835,5497
|
|
20250102,124500,9743942985,4845,4835,4860,4830,11601
|
|
20250102,124400,9687756005,4840,4865,4865,4820,32512
|
|
20250102,124300,9530201175,4865,4900,4905,4865,19649
|
|
20250102,124200,9434294255,4900,4880,4920,4875,32985
|
|
20250102,124100,9272627760,4880,4900,4910,4870,60253
|
|
20250102,124000,8977931405,4900,4910,4940,4880,84714
|
|
20250102,123900,8561654060,4905,4870,4950,4860,167984
|
|
20250102,123800,7735951865,4870,4855,4870,4850,11242
|
|
20250102,123700,7681324245,4855,4825,4855,4820,16576
|
|
20250102,123600,7601140925,4825,4825,4825,4815,375
|
|
20250102,123500,7599332260,4820,4820,4820,4815,690
|
|
20250102,123400,7596008615,4815,4815,4820,4815,956
|
|
20250102,123300,7591404955,4820,4820,4820,4815,1063
|
|
20250102,123200,7586283795,4820,4825,4825,4815,2419
|
|
20250102,123100,7574623970,4820,4840,4840,4820,16575
|
|
20250102,123000,7494581480,4840,4835,4840,4835,1635
|
|
20250102,122900,7486669345,4835,4835,4840,4835,3616
|
|
20250102,122800,7469185975,4835,4835,4835,4835,1731
|
|
20250102,122700,7460816590,4835,4835,4840,4835,2414
|
|
20250102,122600,7449139930,4840,4845,4845,4835,760
|
|
20250102,122500,7445464375,4840,4840,4845,4840,3792
|
|
20250102,122400,7427107580,4845,4835,4845,4835,600
|
|
20250102,122300,7424204470,4835,4830,4845,4830,5041
|
|
20250102,122200,7399813750,4830,4830,4830,4830,624
|
|
20250102,122100,7396799830,4830,4830,4835,4830,985
|
|
20250102,122000,7392042255,4825,4830,4830,4825,431
|
|
20250102,121900,7389960545,4825,4830,4830,4825,517
|
|
20250102,121800,7387464630,4830,4835,4835,4830,4351
|
|
20250102,121700,7366445865,4835,4840,4845,4835,2106
|
|
20250102,121600,7356250330,4840,4845,4845,4830,6168
|
|
20250102,121500,7326409130,4845,4845,4850,4840,460
|
|
20250102,121400,7324180825,4850,4850,4850,4850,1
|
|
20250102,121300,7324175975,4850,4840,4850,4840,5192
|
|
20250102,121200,7299012980,4830,4840,4845,4830,1225
|
|
20250102,121100,7293093760,4840,4830,4840,4830,826
|
|
20250102,121000,7289095940,4840,4840,4840,4830,5867
|
|
20250102,120900,7260724670,4850,4850,4855,4840,7692
|
|
20250102,120800,7223426085,4855,4855,4855,4855,1016
|
|
20250102,120700,7218493405,4860,4855,4865,4850,10231
|
|
20250102,120600,7168772630,4855,4865,4865,4850,1955
|
|
20250102,120500,7159281945,4865,4855,4870,4845,27465
|
|
20250102,120400,7025775470,4855,4835,4855,4835,18577
|
|
20250102,120300,6935740285,4835,4835,4840,4835,3863
|
|
20250102,120200,6917050825,4830,4825,4835,4825,1130
|
|
20250102,120100,6911597325,4820,4820,4820,4810,4508
|
|
20250102,120000,6889875820,4820,4810,4820,4805,6278
|
|
20250102,115900,6859691960,4810,4820,4820,4805,13840
|
|
20250102,115800,6793130265,4825,4830,4830,4825,3506
|
|
20250102,115700,6776213365,4830,4830,4835,4830,357
|
|
20250102,115600,6774487890,4840,4830,4840,4830,730
|
|
20250102,115500,6770961930,4830,4840,4840,4830,3008
|
|
20250102,115400,6756413100,4830,4840,4840,4830,1703
|
|
20250102,115300,6748185290,4840,4835,4840,4835,1373
|
|
20250102,115200,6741545570,4840,4840,4845,4840,8184
|
|
20250102,115100,6701925885,4840,4840,4840,4835,2374
|
|
20250102,115000,6690436500,4835,4835,4840,4835,1232
|
|
20250102,114900,6684479775,4835,4820,4840,4820,6901
|
|
20250102,114800,6651133235,4820,4825,4825,4820,5560
|
|
20250102,114700,6624327480,4825,4825,4825,4820,84
|
|
20250102,114600,6623922210,4820,4815,4820,4810,2696
|
|
20250102,114500,6610930860,4815,4815,4815,4810,722
|
|
20250102,114400,6607457250,4815,4820,4820,4815,1489
|
|
20250102,114300,6600282775,4820,4825,4825,4820,452
|
|
20250102,114200,6598104130,4820,4815,4825,4815,4467
|
|
20250102,114100,6576579195,4815,4815,4815,4815,23
|
|
20250102,114000,6576468450,4815,4800,4815,4800,3571
|
|
20250102,113900,6559298930,4805,4805,4805,4800,1504
|
|
20250102,113800,6552072635,4800,4800,4805,4800,3112
|
|
20250102,113700,6537123845,4800,4810,4810,4795,3790
|
|
20250102,113600,6518931930,4810,4805,4810,4805,1499
|
|
20250102,113500,6511729230,4810,4800,4815,4800,5157
|
|
20250102,113400,6486929310,4800,4795,4810,4790,4797
|
|
20250102,113300,6463921620,4795,4780,4800,4775,6096
|
|
20250102,113200,6434705290,4780,4785,4790,4775,5660
|
|
20250102,113100,6407639500,4790,4805,4810,4785,10874
|
|
20250102,113000,6355515985,4805,4805,4810,4805,2856
|
|
20250102,112900,6341792815,4810,4810,4815,4805,4783
|
|
20250102,112800,6318789780,4815,4810,4815,4805,1606
|
|
20250102,112700,6311065435,4810,4820,4820,4810,5953
|
|
20250102,112600,6282413155,4815,4820,4820,4815,3903
|
|
20250102,112500,6263609140,4825,4825,4825,4820,2844
|
|
20250102,112400,6249886865,4830,4820,4835,4820,1958
|
|
20250102,112300,6240441355,4820,4820,4830,4820,740
|
|
20250102,112200,6236874160,4820,4815,4820,4810,5750
|
|
20250102,112100,6209215640,4815,4830,4830,4815,5193
|
|
20250102,112000,6184176965,4830,4825,4830,4825,2309
|
|
20250102,111900,6173031635,4830,4840,4840,4830,14090
|
|
20250102,111800,6104933375,4845,4840,4855,4840,7885
|
|
20250102,111700,6066719280,4845,4855,4855,4835,8490
|
|
20250102,111600,6025542325,4855,4840,4860,4835,10659
|
|
20250102,111500,5973836470,4840,4845,4845,4825,4550
|
|
20250102,111400,5951840515,4845,4840,4845,4830,3209
|
|
20250102,111300,5936310485,4840,4835,4840,4820,3712
|
|
20250102,111200,5918382785,4835,4815,4835,4815,3239
|
|
20250102,111100,5902756565,4815,4815,4820,4815,4698
|
|
20250102,111000,5880129645,4815,4820,4820,4810,14473
|
|
20250102,110900,5810462250,4820,4830,4835,4805,19362
|
|
20250102,110800,5717214400,4830,4830,4835,4825,2705
|
|
20250102,110700,5704142940,4830,4860,4865,4820,9658
|
|
20250102,110600,5657362160,4865,4840,4865,4840,25932
|
|
20250102,110500,5531519410,4840,4835,4840,4830,5016
|
|
20250102,110400,5507262480,4835,4825,4835,4825,4357
|
|
20250102,110300,5486213575,4830,4825,4830,4820,313
|
|
20250102,110200,5484702890,4820,4830,4835,4820,4662
|
|
20250102,110100,5462200475,4830,4820,4835,4810,14110
|
|
20250102,110000,5394164625,4825,4835,4835,4820,1464
|
|
20250102,105900,5387100770,4835,4805,4840,4805,19685
|
|
20250102,105800,5292078260,4805,4815,4815,4805,3215
|
|
20250102,105700,5276614520,4815,4810,4820,4810,1786
|
|
20250102,105600,5268018490,4810,4820,4820,4810,5847
|
|
20250102,105500,5239863860,4820,4830,4835,4820,4529
|
|
20250102,105400,5217999470,4825,4845,4845,4820,7383
|
|
20250102,105300,5182357445,4845,4820,4845,4810,17265
|
|
20250102,105200,5099069595,4815,4835,4835,4815,8481
|
|
20250102,105100,5058120105,4835,4815,4850,4815,29684
|
|
20250102,105000,4914525490,4815,4835,4835,4805,26649
|
|
20250102,104900,4786012625,4835,4790,4835,4780,21538
|
|
20250102,104800,4682508065,4790,4795,4805,4785,9240
|
|
20250102,104700,4638196210,4795,4790,4800,4780,17235
|
|
20250102,104600,4555610675,4790,4780,4790,4770,3987
|
|
20250102,104500,4536553255,4780,4770,4780,4765,3980
|
|
20250102,104400,4517560680,4770,4770,4775,4765,4140
|
|
20250102,104300,4497808285,4770,4770,4770,4760,5321
|
|
20250102,104200,4472452515,4770,4780,4780,4770,7131
|
|
20250102,104100,4438426620,4780,4735,4785,4730,17049
|
|
20250102,104000,4357306775,4735,4745,4750,4735,4877
|
|
20250102,103900,4334172330,4745,4760,4760,4745,4877
|
|
20250102,103800,4310986915,4760,4760,4760,4750,4751
|
|
20250102,103700,4288401860,4765,4745,4765,4745,2912
|
|
20250102,103600,4274551150,4750,4735,4750,4735,5855
|
|
20250102,103500,4246807810,4735,4735,4740,4735,3209
|
|
20250102,103400,4231605005,4735,4765,4765,4725,15467
|
|
20250102,103300,4158196300,4760,4775,4775,4760,6706
|
|
20250102,103200,4126205380,4775,4770,4780,4750,17433
|
|
20250102,103100,4043123750,4770,4765,4780,4760,10121
|
|
20250102,103000,3994856965,4760,4755,4770,4755,2534
|
|
20250102,102900,3982793935,4755,4770,4770,4750,9531
|
|
20250102,102800,3937433625,4770,4750,4770,4750,13816
|
|
20250102,102700,3871690785,4750,4765,4765,4730,19029
|
|
20250102,102600,3781289175,4765,4765,4770,4760,8297
|
|
20250102,102500,3741784740,4770,4775,4785,4765,14034
|
|
20250102,102400,3674767285,4775,4770,4790,4755,9163
|
|
20250102,102300,3631040565,4765,4770,4770,4755,6550
|
|
20250102,102200,3599875140,4755,4760,4770,4750,18926
|
|
20250102,102100,3509785235,4765,4760,4765,4740,13841
|
|
20250102,102000,3443980135,4760,4780,4795,4755,24142
|
|
20250102,101900,3328718680,4780,4800,4805,4765,44991
|
|
20250102,101800,3113397845,4805,4715,4850,4715,81554
|
|
20250102,101700,2723594170,4715,4685,4720,4685,10508
|
|
20250102,101600,2674131460,4685,4700,4710,4685,9055
|
|
20250102,101500,2631621550,4700,4730,4735,4690,20906
|
|
20250102,101400,2533215840,4745,4680,4765,4680,71798
|
|
20250102,101300,2193794725,4675,4625,4690,4620,18391
|
|
20250102,101200,2108074805,4625,4655,4655,4625,17934
|
|
20250102,101100,2024857910,4650,4655,4660,4635,16756
|
|
20250102,101000,1946964355,4660,4655,4675,4650,9330
|
|
20250102,100900,1903519780,4660,4640,4660,4635,11415
|
|
20250102,100800,1850438915,4645,4660,4660,4640,8525
|
|
20250102,100700,1810828150,4660,4680,4695,4650,39531
|
|
20250102,100600,1626465120,4675,4670,4710,4670,12925
|
|
20250102,100500,1565926390,4665,4680,4680,4665,10738
|
|
20250102,100400,1515763550,4700,4690,4710,4670,30618
|
|
20250102,100300,1372185000,4700,4695,4730,4680,33384
|
|
20250102,100200,1215027070,4680,4690,4700,4660,36648
|
|
20250102,100100,1043468925,4685,4655,4710,4645,45052
|
|
20250102,100000,832389850,4655,4740,4740,4640,176743
|