664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,210100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,210000,7174609380,4780,4780,4780,4780,0
|
|
20250102,205900,7174609380,4780,4780,4780,4780,0
|
|
20250102,205800,7174609380,4780,4780,4780,4780,0
|
|
20250102,205700,7174609380,4780,4780,4780,4780,0
|
|
20250102,205600,7174609380,4780,4780,4780,4780,0
|
|
20250102,205500,7174609380,4780,4780,4780,4780,0
|
|
20250102,205400,7174609380,4780,4780,4780,4780,0
|
|
20250102,205300,7174609380,4780,4780,4780,4780,0
|
|
20250102,205200,7174609380,4780,4780,4780,4780,0
|
|
20250102,205100,7174609380,4780,4780,4780,4780,0
|
|
20250102,205000,7174609380,4780,4780,4780,4780,0
|
|
20250102,204900,7174609380,4780,4780,4780,4780,0
|
|
20250102,204800,7174609380,4780,4780,4780,4780,0
|
|
20250102,204700,7174609380,4780,4780,4780,4780,0
|
|
20250102,204600,7174609380,4780,4780,4780,4780,0
|
|
20250102,204500,7174609380,4780,4780,4780,4780,0
|
|
20250102,204400,7174609380,4780,4780,4780,4780,0
|
|
20250102,204300,7174609380,4780,4780,4780,4780,0
|
|
20250102,204200,7174609380,4780,4780,4780,4780,0
|
|
20250102,204100,7174609380,4780,4780,4780,4780,0
|
|
20250102,204000,7174609380,4780,4780,4780,4780,0
|
|
20250102,203900,7174609380,4780,4780,4780,4780,0
|
|
20250102,203800,7174609380,4780,4780,4780,4780,0
|
|
20250102,203700,7174609380,4780,4780,4780,4780,0
|
|
20250102,203600,7174609380,4780,4780,4780,4780,0
|
|
20250102,203500,7174609380,4780,4780,4780,4780,0
|
|
20250102,203400,7174609380,4780,4780,4780,4780,0
|
|
20250102,203300,7174609380,4780,4780,4780,4780,0
|
|
20250102,203200,7174609380,4780,4780,4780,4780,0
|
|
20250102,203100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,203000,7174609380,4780,4780,4780,4780,0
|
|
20250102,202900,7174609380,4780,4780,4780,4780,0
|
|
20250102,202800,7174609380,4780,4780,4780,4780,0
|
|
20250102,202700,7174609380,4780,4780,4780,4780,0
|
|
20250102,202600,7174609380,4780,4780,4780,4780,0
|
|
20250102,202500,7174609380,4780,4780,4780,4780,0
|
|
20250102,202400,7174609380,4780,4780,4780,4780,0
|
|
20250102,202300,7174609380,4780,4780,4780,4780,0
|
|
20250102,202200,7174609380,4780,4780,4780,4780,0
|
|
20250102,202100,7174609380,4780,4780,4780,4780,0
|
|
20250102,202000,7174609380,4780,4780,4780,4780,0
|
|
20250102,201900,7174609380,4780,4780,4780,4780,0
|
|
20250102,201800,7174609380,4780,4780,4780,4780,0
|
|
20250102,201700,7174609380,4780,4780,4780,4780,0
|
|
20250102,201600,7174609380,4780,4780,4780,4780,0
|
|
20250102,201500,7174609380,4780,4780,4780,4780,0
|
|
20250102,201400,7174609380,4780,4780,4780,4780,0
|
|
20250102,201300,7174609380,4780,4780,4780,4780,0
|
|
20250102,201200,7174609380,4780,4780,4780,4780,0
|
|
20250102,201100,7174609380,4780,4780,4780,4780,0
|
|
20250102,201000,7174609380,4780,4780,4780,4780,0
|
|
20250102,200900,7174609380,4780,4780,4780,4780,0
|
|
20250102,200800,7174609380,4780,4780,4780,4780,0
|
|
20250102,200700,7174609380,4780,4780,4780,4780,0
|
|
20250102,200600,7174609380,4780,4780,4780,4780,0
|
|
20250102,200500,7174609380,4780,4780,4780,4780,0
|
|
20250102,200400,7174609380,4780,4780,4780,4780,0
|
|
20250102,200300,7174609380,4780,4780,4780,4780,0
|
|
20250102,200200,7174609380,4780,4780,4780,4780,0
|
|
20250102,200100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,200000,7174609380,4780,4780,4780,4780,0
|
|
20250102,195900,7174609380,4780,4780,4780,4780,0
|
|
20250102,195800,7174609380,4780,4780,4780,4780,0
|
|
20250102,195700,7174609380,4780,4780,4780,4780,0
|
|
20250102,195600,7174609380,4780,4780,4780,4780,0
|
|
20250102,195500,7174609380,4780,4780,4780,4780,0
|
|
20250102,195400,7174609380,4780,4780,4780,4780,0
|
|
20250102,195300,7174609380,4780,4780,4780,4780,0
|
|
20250102,195200,7174609380,4780,4780,4780,4780,0
|
|
20250102,195100,7174609380,4780,4780,4780,4780,0
|
|
20250102,195000,7174609380,4780,4780,4780,4780,0
|
|
20250102,194900,7174609380,4780,4780,4780,4780,0
|
|
20250102,194800,7174609380,4780,4780,4780,4780,0
|
|
20250102,194700,7174609380,4780,4780,4780,4780,0
|
|
20250102,194600,7174609380,4780,4780,4780,4780,0
|
|
20250102,194500,7174609380,4780,4780,4780,4780,0
|
|
20250102,194400,7174609380,4780,4780,4780,4780,0
|
|
20250102,194300,7174609380,4780,4780,4780,4780,0
|
|
20250102,194200,7174609380,4780,4780,4780,4780,0
|
|
20250102,194100,7174609380,4780,4780,4780,4780,0
|
|
20250102,194000,7174609380,4780,4780,4780,4780,0
|
|
20250102,193900,7174609380,4780,4780,4780,4780,0
|
|
20250102,193800,7174609380,4780,4780,4780,4780,0
|
|
20250102,193700,7174609380,4780,4780,4780,4780,0
|
|
20250102,193600,7174609380,4780,4780,4780,4780,0
|
|
20250102,193500,7174609380,4780,4780,4780,4780,0
|
|
20250102,193400,7174609380,4780,4780,4780,4780,0
|
|
20250102,193300,7174609380,4780,4780,4780,4780,0
|
|
20250102,193200,7174609380,4780,4780,4780,4780,0
|
|
20250102,193100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,193000,7174609380,4780,4780,4780,4780,0
|
|
20250102,192900,7174609380,4780,4780,4780,4780,0
|
|
20250102,192800,7174609380,4780,4780,4780,4780,0
|
|
20250102,192700,7174609380,4780,4780,4780,4780,0
|
|
20250102,192600,7174609380,4780,4780,4780,4780,0
|
|
20250102,192500,7174609380,4780,4780,4780,4780,0
|
|
20250102,192400,7174609380,4780,4780,4780,4780,0
|
|
20250102,192300,7174609380,4780,4780,4780,4780,0
|
|
20250102,192200,7174609380,4780,4780,4780,4780,0
|
|
20250102,192100,7174609380,4780,4780,4780,4780,0
|
|
20250102,192000,7174609380,4780,4780,4780,4780,0
|
|
20250102,191900,7174609380,4780,4780,4780,4780,0
|
|
20250102,191800,7174609380,4780,4780,4780,4780,0
|
|
20250102,191700,7174609380,4780,4780,4780,4780,0
|
|
20250102,191600,7174609380,4780,4780,4780,4780,0
|
|
20250102,191500,7174609380,4780,4780,4780,4780,0
|
|
20250102,191400,7174609380,4780,4780,4780,4780,0
|
|
20250102,191300,7174609380,4780,4780,4780,4780,0
|
|
20250102,191200,7174609380,4780,4780,4780,4780,0
|
|
20250102,191100,7174609380,4780,4780,4780,4780,0
|
|
20250102,191000,7174609380,4780,4780,4780,4780,0
|
|
20250102,190900,7174609380,4780,4780,4780,4780,0
|
|
20250102,190800,7174609380,4780,4780,4780,4780,0
|
|
20250102,190700,7174609380,4780,4780,4780,4780,0
|
|
20250102,190600,7174609380,4780,4780,4780,4780,0
|
|
20250102,190500,7174609380,4780,4780,4780,4780,0
|
|
20250102,190400,7174609380,4780,4780,4780,4780,0
|
|
20250102,190300,7174609380,4780,4780,4780,4780,0
|
|
20250102,190200,7174609380,4780,4780,4780,4780,0
|
|
20250102,190100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,190000,7174609380,4780,4780,4780,4780,0
|
|
20250102,185900,7174609380,4780,4780,4780,4780,0
|
|
20250102,185800,7174609380,4780,4780,4780,4780,0
|
|
20250102,185700,7174609380,4780,4780,4780,4780,0
|
|
20250102,185600,7174609380,4780,4780,4780,4780,0
|
|
20250102,185500,7174609380,4780,4780,4780,4780,0
|
|
20250102,185400,7174609380,4780,4780,4780,4780,0
|
|
20250102,185300,7174609380,4780,4780,4780,4780,0
|
|
20250102,185200,7174609380,4780,4780,4780,4780,0
|
|
20250102,185100,7174609380,4780,4780,4780,4780,0
|
|
20250102,185000,7174609380,4780,4780,4780,4780,0
|
|
20250102,184900,7174609380,4780,4780,4780,4780,0
|
|
20250102,184800,7174609380,4780,4780,4780,4780,0
|
|
20250102,184700,7174609380,4780,4780,4780,4780,0
|
|
20250102,184600,7174609380,4780,4780,4780,4780,0
|
|
20250102,184500,7174609380,4780,4780,4780,4780,0
|
|
20250102,184400,7174609380,4780,4780,4780,4780,0
|
|
20250102,184300,7174609380,4780,4780,4780,4780,0
|
|
20250102,184200,7174609380,4780,4780,4780,4780,0
|
|
20250102,184100,7174609380,4780,4780,4780,4780,0
|
|
20250102,184000,7174609380,4780,4780,4780,4780,0
|
|
20250102,183900,7174609380,4780,4780,4780,4780,0
|
|
20250102,183800,7174609380,4780,4780,4780,4780,0
|
|
20250102,183700,7174609380,4780,4780,4780,4780,0
|
|
20250102,183600,7174609380,4780,4780,4780,4780,0
|
|
20250102,183500,7174609380,4780,4780,4780,4780,0
|
|
20250102,183400,7174609380,4780,4780,4780,4780,0
|
|
20250102,183300,7174609380,4780,4780,4780,4780,0
|
|
20250102,183200,7174609380,4780,4780,4780,4780,0
|
|
20250102,183100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,183000,7174609380,4780,4780,4780,4780,0
|
|
20250102,182900,7174609380,4780,4780,4780,4780,0
|
|
20250102,182800,7174609380,4780,4780,4780,4780,0
|
|
20250102,182700,7174609380,4780,4780,4780,4780,0
|
|
20250102,182600,7174609380,4780,4780,4780,4780,0
|
|
20250102,182500,7174609380,4780,4780,4780,4780,0
|
|
20250102,182400,7174609380,4780,4780,4780,4780,0
|
|
20250102,182300,7174609380,4780,4780,4780,4780,0
|
|
20250102,182200,7174609380,4780,4780,4780,4780,0
|
|
20250102,182100,7174609380,4780,4780,4780,4780,0
|
|
20250102,182000,7174609380,4780,4780,4780,4780,0
|
|
20250102,181900,7174609380,4780,4780,4780,4780,0
|
|
20250102,181800,7174609380,4780,4780,4780,4780,0
|
|
20250102,181700,7174609380,4780,4780,4780,4780,0
|
|
20250102,181600,7174609380,4780,4780,4780,4780,0
|
|
20250102,181500,7174609380,4780,4780,4780,4780,0
|
|
20250102,181400,7174609380,4780,4780,4780,4780,0
|
|
20250102,181300,7174609380,4780,4780,4780,4780,0
|
|
20250102,181200,7174609380,4780,4780,4780,4780,0
|
|
20250102,181100,7174609380,4780,4780,4780,4780,0
|
|
20250102,181000,7174609380,4780,4780,4780,4780,0
|
|
20250102,180900,7174609380,4780,4780,4780,4780,0
|
|
20250102,180800,7174609380,4780,4780,4780,4780,0
|
|
20250102,180700,7174609380,4780,4780,4780,4780,0
|
|
20250102,180600,7174609380,4780,4780,4780,4780,0
|
|
20250102,180500,7174609380,4780,4780,4780,4780,0
|
|
20250102,180400,7174609380,4780,4780,4780,4780,0
|
|
20250102,180300,7174609380,4780,4780,4780,4780,0
|
|
20250102,180200,7174609380,4780,4780,4780,4780,0
|
|
20250102,180100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,180000,7174609380,4780,4780,4780,4780,0
|
|
20250102,175900,7174609380,4780,4780,4780,4780,0
|
|
20250102,175800,7174609380,4780,4780,4780,4780,0
|
|
20250102,175700,7174609380,4780,4780,4780,4780,0
|
|
20250102,175600,7174609380,4780,4780,4780,4780,0
|
|
20250102,175500,7174609380,4780,4780,4780,4780,0
|
|
20250102,175400,7174609380,4780,4780,4780,4780,0
|
|
20250102,175300,7174609380,4780,4780,4780,4780,0
|
|
20250102,175200,7174609380,4780,4780,4780,4780,0
|
|
20250102,175100,7174609380,4780,4780,4780,4780,0
|
|
20250102,175000,7174609380,4780,4780,4780,4780,0
|
|
20250102,174900,7174609380,4780,4780,4780,4780,0
|
|
20250102,174800,7174609380,4780,4780,4780,4780,0
|
|
20250102,174700,7174609380,4780,4780,4780,4780,0
|
|
20250102,174600,7174609380,4780,4780,4780,4780,0
|
|
20250102,174500,7174609380,4780,4780,4780,4780,0
|
|
20250102,174400,7174609380,4780,4780,4780,4780,0
|
|
20250102,174300,7174609380,4780,4780,4780,4780,0
|
|
20250102,174200,7174609380,4780,4780,4780,4780,0
|
|
20250102,174100,7174609380,4780,4780,4780,4780,0
|
|
20250102,174000,7174609380,4780,4780,4780,4780,0
|
|
20250102,173900,7174609380,4780,4780,4780,4780,0
|
|
20250102,173800,7174609380,4780,4780,4780,4780,0
|
|
20250102,173700,7174609380,4780,4780,4780,4780,0
|
|
20250102,173600,7174609380,4780,4780,4780,4780,0
|
|
20250102,173500,7174609380,4780,4780,4780,4780,0
|
|
20250102,173400,7174609380,4780,4780,4780,4780,0
|
|
20250102,173300,7174609380,4780,4780,4780,4780,0
|
|
20250102,173200,7174609380,4780,4780,4780,4780,0
|
|
20250102,173100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,173000,7174609380,4780,4780,4780,4780,0
|
|
20250102,172900,7174609380,4780,4780,4780,4780,0
|
|
20250102,172800,7174609380,4780,4780,4780,4780,0
|
|
20250102,172700,7174609380,4780,4780,4780,4780,0
|
|
20250102,172600,7174609380,4780,4780,4780,4780,0
|
|
20250102,172500,7174609380,4780,4780,4780,4780,0
|
|
20250102,172400,7174609380,4780,4780,4780,4780,0
|
|
20250102,172300,7174609380,4780,4780,4780,4780,0
|
|
20250102,172200,7174609380,4780,4780,4780,4780,0
|
|
20250102,172100,7174609380,4780,4780,4780,4780,0
|
|
20250102,172000,7174609380,4780,4780,4780,4780,0
|
|
20250102,171900,7174609380,4780,4780,4780,4780,0
|
|
20250102,171800,7174609380,4780,4780,4780,4780,0
|
|
20250102,171700,7174609380,4780,4780,4780,4780,0
|
|
20250102,171600,7174609380,4780,4780,4780,4780,0
|
|
20250102,171500,7174609380,4780,4780,4780,4780,0
|
|
20250102,171400,7174609380,4780,4780,4780,4780,0
|
|
20250102,171300,7174609380,4780,4780,4780,4780,0
|
|
20250102,171200,7174609380,4780,4780,4780,4780,0
|
|
20250102,171100,7174609380,4780,4780,4780,4780,0
|
|
20250102,171000,7174609380,4780,4780,4780,4780,0
|
|
20250102,170900,7174609380,4780,4780,4780,4780,0
|
|
20250102,170800,7174609380,4780,4780,4780,4780,0
|
|
20250102,170700,7174609380,4780,4780,4780,4780,0
|
|
20250102,170600,7174609380,4780,4780,4780,4780,0
|
|
20250102,170500,7174609380,4780,4780,4780,4780,0
|
|
20250102,170400,7174609380,4780,4780,4780,4780,0
|
|
20250102,170300,7174609380,4780,4780,4780,4780,0
|
|
20250102,170200,7174609380,4780,4780,4780,4780,0
|
|
20250102,170100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,170000,7174609380,4780,4780,4780,4780,0
|
|
20250102,165900,7174609380,4780,4780,4780,4780,0
|
|
20250102,165800,7174609380,4780,4780,4780,4780,0
|
|
20250102,165700,7174609380,4780,4780,4780,4780,0
|
|
20250102,165600,7174609380,4780,4780,4780,4780,0
|
|
20250102,165500,7174609380,4780,4780,4780,4780,0
|
|
20250102,165400,7174609380,4780,4780,4780,4780,0
|
|
20250102,165300,7174609380,4780,4780,4780,4780,0
|
|
20250102,165200,7174609380,4780,4780,4780,4780,0
|
|
20250102,165100,7174609380,4780,4780,4780,4780,0
|
|
20250102,165000,7174609380,4780,4780,4780,4780,0
|
|
20250102,164900,7174609380,4780,4780,4780,4780,0
|
|
20250102,164800,7174609380,4780,4780,4780,4780,0
|
|
20250102,164700,7174609380,4780,4780,4780,4780,0
|
|
20250102,164600,7174609380,4780,4780,4780,4780,0
|
|
20250102,164500,7174609380,4780,4780,4780,4780,0
|
|
20250102,164400,7174609380,4780,4780,4780,4780,0
|
|
20250102,164300,7174609380,4780,4780,4780,4780,0
|
|
20250102,164200,7174609380,4780,4780,4780,4780,0
|
|
20250102,164100,7174609380,4780,4780,4780,4780,0
|
|
20250102,164000,7174609380,4780,4780,4780,4780,0
|
|
20250102,163900,7174609380,4780,4780,4780,4780,0
|
|
20250102,163800,7174609380,4780,4780,4780,4780,0
|
|
20250102,163700,7174609380,4780,4780,4780,4780,0
|
|
20250102,163600,7174609380,4780,4780,4780,4780,0
|
|
20250102,163500,7174609380,4780,4780,4780,4780,0
|
|
20250102,163400,7174609380,4780,4780,4780,4780,0
|
|
20250102,163300,7174609380,4780,4780,4780,4780,0
|
|
20250102,163200,7174609380,4780,4780,4780,4780,0
|
|
20250102,163100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,163000,7174609380,4780,4780,4780,4780,0
|
|
20250102,162900,7174609380,4780,4780,4780,4780,0
|
|
20250102,162800,7174609380,4780,4780,4780,4780,0
|
|
20250102,162700,7174609380,4780,4780,4780,4780,0
|
|
20250102,162600,7174609380,4780,4780,4780,4780,0
|
|
20250102,162500,7174609380,4780,4780,4780,4780,0
|
|
20250102,162400,7174609380,4780,4780,4780,4780,0
|
|
20250102,162300,7174609380,4780,4780,4780,4780,0
|
|
20250102,162200,7174609380,4780,4780,4780,4780,0
|
|
20250102,162100,7174609380,4780,4780,4780,4780,0
|
|
20250102,162000,7174609380,4780,4780,4780,4780,0
|
|
20250102,161900,7174609380,4780,4780,4780,4780,0
|
|
20250102,161800,7174609380,4780,4780,4780,4780,0
|
|
20250102,161700,7174609380,4780,4780,4780,4780,0
|
|
20250102,161600,7174609380,4780,4780,4780,4780,0
|
|
20250102,161500,7174609380,4780,4780,4780,4780,0
|
|
20250102,161400,7174609380,4780,4780,4780,4780,0
|
|
20250102,161300,7174609380,4780,4780,4780,4780,0
|
|
20250102,161200,7174609380,4780,4780,4780,4780,0
|
|
20250102,161100,7174609380,4780,4780,4780,4780,0
|
|
20250102,161000,7174609380,4780,4780,4780,4780,0
|
|
20250102,160900,7174609380,4780,4780,4780,4780,0
|
|
20250102,160800,7174609380,4780,4780,4780,4780,0
|
|
20250102,160700,7174609380,4780,4780,4780,4780,0
|
|
20250102,160600,7174609380,4780,4780,4780,4780,0
|
|
20250102,160500,7174609380,4780,4780,4780,4780,0
|
|
20250102,160400,7174609380,4780,4780,4780,4780,0
|
|
20250102,160300,7174609380,4780,4780,4780,4780,0
|
|
20250102,160200,7174609380,4780,4780,4780,4780,0
|
|
20250102,160100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,160000,7174609380,4780,4780,4780,4780,0
|
|
20250102,155900,7174609380,4780,4780,4780,4780,0
|
|
20250102,155800,7174609380,4780,4780,4780,4780,0
|
|
20250102,155700,7174609380,4780,4780,4780,4780,0
|
|
20250102,155600,7174609380,4780,4780,4780,4780,0
|
|
20250102,155500,7174609380,4780,4780,4780,4780,0
|
|
20250102,155400,7174609380,4780,4780,4780,4780,0
|
|
20250102,155300,7174609380,4780,4780,4780,4780,0
|
|
20250102,155200,7174609380,4780,4780,4780,4780,0
|
|
20250102,155100,7174609380,4780,4780,4780,4780,0
|
|
20250102,155000,7174609380,4780,4780,4780,4780,0
|
|
20250102,154900,7174609380,4780,4780,4780,4780,0
|
|
20250102,154800,7174609380,4780,4780,4780,4780,0
|
|
20250102,154700,7174609380,4780,4780,4780,4780,0
|
|
20250102,154600,7174609380,4780,4780,4780,4780,0
|
|
20250102,154500,7174609380,4780,4780,4780,4780,0
|
|
20250102,154400,7174609380,4780,4780,4780,4780,0
|
|
20250102,154300,7174609380,4780,4780,4780,4780,0
|
|
20250102,154200,7174609380,4780,4780,4780,4780,0
|
|
20250102,154100,7174609380,4780,4780,4780,4780,0
|
|
20250102,154000,7174609380,4780,4780,4780,4780,0
|
|
20250102,153900,7174609380,4780,4780,4780,4780,0
|
|
20250102,153800,7174609380,4780,4780,4780,4780,0
|
|
20250102,153700,7174609380,4780,4780,4780,4780,0
|
|
20250102,153600,7174609380,4780,4780,4780,4780,0
|
|
20250102,153500,7174609380,4780,4780,4780,4780,0
|
|
20250102,153400,7174609380,4780,4780,4780,4780,0
|
|
20250102,153300,7174609380,4780,4780,4780,4780,0
|
|
20250102,153200,7174609380,4780,4780,4780,4780,0
|
|
20250102,153100,7174609380,4780,4780,4780,4780,29907
|
|
20250102,153000,7174609380,4780,4780,4780,4780,29907
|
|
20250102,152900,7031653920,4780,4780,4780,4780,0
|
|
20250102,152800,7031653920,4780,4780,4780,4780,0
|
|
20250102,152700,7031653920,4780,4780,4780,4780,0
|
|
20250102,152600,7031653920,4780,4780,4780,4780,0
|
|
20250102,152500,7031653920,4780,4780,4780,4780,0
|
|
20250102,152400,7031653920,4780,4780,4780,4780,0
|
|
20250102,152300,7031653920,4780,4780,4780,4780,0
|
|
20250102,152200,7031653920,4780,4780,4780,4780,0
|
|
20250102,152100,7031653920,4780,4780,4780,4780,0
|
|
20250102,152000,7031653920,4780,4780,4780,4780,0
|
|
20250102,151900,7031653920,4780,4780,4780,4775,988
|
|
20250102,151800,7026934495,4780,4765,4780,4765,5012
|
|
20250102,151700,7003003065,4775,4775,4775,4765,2869
|
|
20250102,151600,6989327800,4770,4765,4770,4765,939
|
|
20250102,151500,6984851645,4770,4770,4775,4765,2173
|
|
20250102,151400,6974486390,4775,4775,4775,4775,102
|
|
20250102,151300,6973999340,4775,4775,4775,4775,861
|
|
20250102,151200,6969888065,4770,4770,4775,4770,2048
|
|
20250102,151100,6960119060,4770,4775,4775,4770,532
|
|
20250102,151000,6957581375,4775,4775,4780,4770,381
|
|
20250102,150900,6955763400,4775,4780,4780,4775,209
|
|
20250102,150800,6954765355,4780,4780,4780,4780,1481
|
|
20250102,150700,6947686175,4780,4780,4780,4775,1120
|
|
20250102,150600,6942336325,4770,4775,4780,4770,733
|
|
20250102,150500,6938835585,4775,4780,4780,4770,1375
|
|
20250102,150400,6932265965,4780,4775,4785,4770,8059
|
|
20250102,150300,6893750580,4770,4775,4775,4770,1287
|
|
20250102,150200,6887610865,4775,4770,4775,4770,814
|
|
20250102,150100,6883727260,4770,4775,4775,4770,145
|
|
20250102,150000,6883035540,4775,4775,4775,4770,1771
|
|
20250102,145900,6874586260,4770,4780,4780,4770,1451
|
|
20250102,145800,6867655540,4780,4770,4780,4770,928
|
|
20250102,145700,6863219920,4775,4770,4780,4765,2707
|
|
20250102,145600,6850299115,4770,4770,4770,4765,332
|
|
20250102,145500,6848716035,4770,4765,4770,4750,3556
|
|
20250102,145400,6831775900,4750,4775,4775,4750,7730
|
|
20250102,145300,6794991410,4770,4775,4775,4770,1694
|
|
20250102,145200,6786910420,4770,4780,4780,4770,1989
|
|
20250102,145100,6777404765,4780,4785,4785,4775,11081
|
|
20250102,145000,6724431610,4780,4780,4780,4775,1752
|
|
20250102,144900,6716062305,4780,4780,4785,4775,3633
|
|
20250102,144800,6698696045,4780,4775,4780,4775,1342
|
|
20250102,144700,6692284385,4775,4765,4775,4765,1371
|
|
20250102,144600,6685745165,4765,4770,4770,4760,387
|
|
20250102,144500,6683901235,4770,4770,4770,4765,272
|
|
20250102,144400,6682604665,4770,4770,4775,4765,857
|
|
20250102,144300,6678516795,4770,4765,4770,4765,1533
|
|
20250102,144200,6671211435,4765,4755,4765,4755,9219
|
|
20250102,144100,6627348005,4750,4755,4755,4750,229
|
|
20250102,144000,6626260210,4750,4750,4755,4745,130
|
|
20250102,143900,6625642665,4750,4755,4755,4740,456
|
|
20250102,143800,6623481050,4755,4755,4755,4740,19
|
|
20250102,143700,6623390735,4735,4755,4755,4735,12
|
|
20250102,143600,6623333895,4730,4750,4750,4730,2182
|
|
20250102,143500,6612986635,4750,4755,4755,4750,186
|
|
20250102,143400,6612102955,4750,4750,4755,4745,597
|
|
20250102,143300,6609267105,4750,4750,4750,4750,31
|
|
20250102,143200,6609119855,4755,4755,4755,4755,0
|
|
20250102,143100,6609119855,4755,4755,4755,4755,18
|
|
20250102,143000,6609034265,4755,4750,4755,4750,3305
|
|
20250102,142900,6593331390,4745,4745,4745,4745,5
|
|
20250102,142800,6593307665,4750,4745,4750,4740,105
|
|
20250102,142700,6592809485,4745,4745,4745,4745,178
|
|
20250102,142600,6591964875,4745,4745,4745,4745,49
|
|
20250102,142500,6591732370,4745,4750,4750,4735,4326
|
|
20250102,142400,6571192025,4750,4750,4750,4750,120
|
|
20250102,142300,6570622025,4750,4750,4750,4750,5
|
|
20250102,142200,6570598275,4745,4750,4750,4735,659
|
|
20250102,142100,6567471680,4745,4740,4745,4740,1730
|
|
20250102,142000,6559263840,4735,4725,4745,4720,4451
|
|
20250102,141900,6538216125,4725,4720,4730,4720,1011
|
|
20250102,141800,6533439115,4720,4725,4725,4720,890
|
|
20250102,141700,6529238250,4725,4730,4735,4725,379
|
|
20250102,141600,6527446805,4730,4730,4730,4720,950
|
|
20250102,141500,6522955985,4725,4730,4730,4725,543
|
|
20250102,141400,6520388720,4725,4725,4735,4725,63
|
|
20250102,141300,6520091015,4720,4725,4725,4720,144
|
|
20250102,141200,6519411305,4720,4720,4725,4715,926
|
|
20250102,141100,6515038465,4720,4725,4725,4720,2394
|
|
20250102,141000,6503738405,4735,4730,4735,4720,4903
|
|
20250102,140900,6480569340,4730,4740,4740,4730,9011
|
|
20250102,140800,6437927950,4745,4745,4745,4740,615
|
|
20250102,140700,6435010800,4740,4745,4745,4740,1531
|
|
20250102,140600,6427751325,4745,4745,4745,4745,11
|
|
20250102,140500,6427699130,4745,4745,4745,4745,11
|
|
20250102,140400,6427646935,4740,4745,4745,4740,1568
|
|
20250102,140300,6420214570,4745,4745,4745,4745,1799
|
|
20250102,140200,6411678315,4750,4740,4750,4740,2645
|
|
20250102,140100,6399118740,4745,4745,4745,4745,165
|
|
20250102,140000,6398335815,4750,4745,4750,4745,1992
|
|
20250102,135900,6388883730,4745,4750,4750,4745,4695
|
|
20250102,135800,6366592560,4755,4755,4755,4755,453
|
|
20250102,135700,6364438545,4750,4750,4755,4750,696
|
|
20250102,135600,6361131545,4755,4755,4755,4755,10
|
|
20250102,135500,6361083995,4750,4750,4750,4750,82
|
|
20250102,135400,6360694495,4755,4755,4760,4755,1521
|
|
20250102,135300,6353461965,4755,4755,4755,4755,4
|
|
20250102,135200,6353442945,4760,4760,4760,4760,275
|
|
20250102,135100,6352133945,4760,4760,4760,4760,110
|
|
20250102,135000,6351610345,4760,4760,4760,4760,10
|
|
20250102,134900,6351562745,4760,4760,4760,4760,133
|
|
20250102,134800,6350929665,4760,4765,4765,4760,419
|
|
20250102,134700,6348935220,4760,4765,4765,4760,25
|
|
20250102,134600,6348816170,4760,4760,4760,4760,365
|
|
20250102,134500,6347078770,4760,4760,4765,4760,949
|
|
20250102,134400,6342561525,4760,4755,4760,4755,3902
|
|
20250102,134300,6323988105,4755,4760,4760,4755,1612
|
|
20250102,134200,6316322840,4760,4760,4760,4760,100
|
|
20250102,134100,6315846840,4755,4755,4755,4755,1731
|
|
20250102,134000,6307615935,4755,4760,4760,4755,1491
|
|
20250102,133900,6300526180,4755,4760,4760,4755,1417
|
|
20250102,133800,6293781610,4755,4755,4755,4755,0
|
|
20250102,133700,6293781610,4755,4750,4755,4750,107
|
|
20250102,133600,6293272840,4750,4760,4760,4750,451
|
|
20250102,133500,6291129255,4755,4755,4755,4755,155
|
|
20250102,133400,6290392230,4755,4755,4755,4755,3
|
|
20250102,133300,6290377965,4760,4760,4760,4760,52
|
|
20250102,133200,6290130445,4750,4750,4750,4750,2547
|
|
20250102,133100,6278032195,4750,4755,4755,4750,721
|
|
20250102,133000,6274605340,4760,4760,4760,4760,388
|
|
20250102,132900,6272758460,4755,4760,4760,4755,1394
|
|
20250102,132800,6266126540,4770,4770,4775,4765,743
|
|
20250102,132700,6262582770,4785,4775,4785,4775,3823
|
|
20250102,132600,6244306715,4770,4765,4770,4760,1316
|
|
20250102,132500,6238033170,4760,4755,4765,4750,5789
|
|
20250102,132400,6210481915,4750,4760,4760,4750,280
|
|
20250102,132300,6209151415,4760,4750,4760,4750,3395
|
|
20250102,132200,6193012055,4750,4755,4755,4750,489
|
|
20250102,132100,6190689150,4755,4755,4755,4750,343
|
|
20250102,132000,6189058370,4750,4750,4750,4750,683
|
|
20250102,131900,6185814120,4750,4750,4755,4750,1351
|
|
20250102,131800,6179396860,4750,4755,4755,4750,297
|
|
20250102,131700,6177985780,4755,4755,4755,4755,200
|
|
20250102,131600,6177034780,4750,4750,4755,4750,1300
|
|
20250102,131500,6170856090,4750,4760,4760,4750,780
|
|
20250102,131400,6167149365,4755,4755,4755,4755,23
|
|
20250102,131300,6167040000,4755,4755,4755,4755,582
|
|
20250102,131200,6164272590,4755,4765,4765,4755,665
|
|
20250102,131100,6161109900,4765,4760,4765,4750,2296
|
|
20250102,131000,6150203310,4760,4760,4760,4760,2
|
|
20250102,130900,6150193790,4760,4765,4765,4760,903
|
|
20250102,130800,6145893110,4760,4765,4765,4760,42
|
|
20250102,130700,6145693170,4760,4750,4760,4750,1838
|
|
20250102,130600,6136954020,4750,4750,4750,4745,52
|
|
20250102,130500,6136707025,4745,4750,4750,4740,3855
|
|
20250102,130400,6118403715,4750,4760,4760,4750,9765
|
|
20250102,130300,6071981630,4760,4775,4775,4760,1482
|
|
20250102,130200,6064919225,4770,4770,4770,4770,1000
|
|
20250102,130100,6060149225,4770,4775,4775,4765,3081
|
|
20250102,130000,6045458115,4780,4785,4785,4775,982
|
|
20250102,125900,6040766405,4780,4780,4780,4770,2098
|
|
20250102,125800,6030738990,4780,4785,4785,4780,1697
|
|
20250102,125700,6022622300,4785,4795,4795,4785,6652
|
|
20250102,125600,5990759830,4790,4795,4795,4790,697
|
|
20250102,125500,5987419615,4795,4795,4800,4795,4475
|
|
20250102,125400,5965949230,4800,4795,4800,4795,4102
|
|
20250102,125300,5946266145,4795,4795,4795,4790,2147
|
|
20250102,125200,5935971785,4795,4790,4795,4790,1835
|
|
20250102,125100,5927173980,4790,4790,4795,4785,4131
|
|
20250102,125000,5907382770,4785,4770,4790,4770,11780
|
|
20250102,124900,5851063500,4770,4775,4780,4770,213
|
|
20250102,124800,5850046465,4775,4770,4775,4760,2572
|
|
20250102,124700,5837783725,4760,4765,4765,4755,6359
|
|
20250102,124600,5807518530,4770,4775,4775,4770,1153
|
|
20250102,124500,5802014300,4780,4770,4780,4770,2543
|
|
20250102,124400,5789868245,4770,4775,4775,4770,981
|
|
20250102,124300,5785188555,4775,4775,4775,4775,2291
|
|
20250102,124200,5774249030,4770,4770,4775,4770,509
|
|
20250102,124100,5771820525,4760,4760,4770,4760,2263
|
|
20250102,124000,5761029645,4770,4760,4770,4760,1240
|
|
20250102,123900,5755123570,4760,4765,4765,4760,343
|
|
20250102,123800,5753490035,4760,4770,4770,4760,722
|
|
20250102,123700,5750052120,4770,4775,4775,4770,913
|
|
20250102,123600,5745696575,4775,4770,4775,4770,3115
|
|
20250102,123500,5730832740,4760,4760,4760,4760,2630
|
|
20250102,123400,5718313940,4760,4765,4765,4760,731
|
|
20250102,123300,5714833335,4765,4765,4765,4755,1941
|
|
20250102,123200,5705595215,4765,4770,4775,4765,587
|
|
20250102,123100,5702796040,4770,4775,4775,4770,1601
|
|
20250102,123000,5695152955,4775,4780,4780,4775,3766
|
|
20250102,122900,5677155410,4780,4750,4780,4750,8159
|
|
20250102,122800,5638313180,4750,4755,4760,4750,400
|
|
20250102,122700,5636412050,4755,4760,4760,4745,3330
|
|
20250102,122600,5620575200,4750,4760,4760,4750,146
|
|
20250102,122500,5619881260,4760,4760,4760,4760,511
|
|
20250102,122400,5617448900,4745,4760,4760,4745,1734
|
|
20250102,122300,5609211125,4755,4755,4760,4755,713
|
|
20250102,122200,5605820060,4755,4755,4755,4750,673
|
|
20250102,122100,5602621445,4755,4760,4760,4745,5227
|
|
20250102,122000,5577791160,4755,4760,4760,4755,997
|
|
20250102,121900,5573045480,4760,4760,4760,4755,154
|
|
20250102,121800,5572313110,4760,4760,4760,4755,1046
|
|
20250102,121700,5567338790,4760,4760,4760,4760,32
|
|
20250102,121600,5567186470,4760,4760,4765,4755,2445
|
|
20250102,121500,5555550865,4760,4765,4765,4760,1571
|
|
20250102,121400,5548072630,4760,4755,4760,4755,308
|
|
20250102,121300,5546606760,4760,4755,4760,4755,1210
|
|
20250102,121200,5540851185,4760,4750,4760,4750,70
|
|
20250102,121100,5540518445,4750,4745,4750,4745,2240
|
|
20250102,121000,5529886840,4745,4750,4755,4745,6673
|
|
20250102,120900,5498185835,4750,4745,4750,4740,4493
|
|
20250102,120800,5476873810,4750,4750,4750,4745,1199
|
|
20250102,120700,5471180390,4755,4735,4755,4735,4364
|
|
20250102,120600,5450465560,4735,4745,4745,4735,2945
|
|
20250102,120500,5436520460,4740,4755,4755,4740,13229
|
|
20250102,120400,5373721695,4755,4760,4760,4755,3605
|
|
20250102,120300,5356571920,4765,4765,4765,4765,207
|
|
20250102,120200,5355585565,4760,4760,4760,4760,7001
|
|
20250102,120100,5322260805,4760,4760,4760,4760,3662
|
|
20250102,120000,5304829685,4760,4770,4780,4755,6831
|
|
20250102,115900,5272285945,4770,4765,4775,4765,3719
|
|
20250102,115800,5254556870,4765,4765,4770,4765,1867
|
|
20250102,115700,5245658810,4765,4765,4765,4760,3753
|
|
20250102,115600,5227793565,4765,4760,4770,4760,2575
|
|
20250102,115500,5215530645,4765,4770,4780,4765,1009
|
|
20250102,115400,5210721235,4780,4770,4785,4760,10356
|
|
20250102,115300,5161277460,4765,4765,4765,4765,1050
|
|
20250102,115200,5156274210,4770,4760,4775,4760,7541
|
|
20250102,115100,5120364580,4760,4770,4770,4755,536
|
|
20250102,115000,5117813695,4765,4765,4770,4755,1378
|
|
20250102,114900,5111250500,4770,4775,4775,4770,1085
|
|
20250102,114800,5106070650,4770,4765,4775,4765,731
|
|
20250102,114700,5102586770,4765,4765,4770,4765,1767
|
|
20250102,114600,5094166965,4765,4770,4785,4765,154
|
|
20250102,114500,5093432620,4770,4790,4790,4770,1093
|
|
20250102,114400,5088214165,4790,4790,4790,4775,2620
|
|
20250102,114300,5075698925,4790,4770,4790,4770,2500
|
|
20250102,114200,5063766400,4770,4770,4790,4770,8814
|
|
20250102,114100,5021666245,4770,4765,4770,4760,1976
|
|
20250102,114000,5012248235,4765,4765,4765,4760,1474
|
|
20250102,113900,5005227600,4765,4770,4770,4765,531
|
|
20250102,113800,5002696735,4775,4775,4775,4765,2010
|
|
20250102,113700,4993105365,4765,4760,4775,4750,5094
|
|
20250102,113600,4968839870,4760,4760,4760,4745,6559
|
|
20250102,113500,4937687335,4750,4750,4760,4745,4265
|
|
20250102,113400,4917424195,4750,4765,4765,4750,14021
|
|
20250102,113300,4850714205,4770,4790,4790,4770,11430
|
|
20250102,113200,4796091185,4790,4790,4795,4790,1451
|
|
20250102,113100,4789140520,4790,4795,4800,4785,9641
|
|
20250102,113000,4742941765,4795,4800,4800,4790,1397
|
|
20250102,112900,4736243300,4795,4810,4815,4795,5054
|
|
20250102,112800,4711960755,4810,4805,4810,4805,12523
|
|
20250102,112700,4651772075,4805,4785,4805,4775,11587
|
|
20250102,112600,4596239830,4780,4770,4785,4770,3213
|
|
20250102,112500,4580886455,4770,4780,4780,4770,3540
|
|
20250102,112400,4563982355,4780,4795,4795,4780,2521
|
|
20250102,112300,4551911475,4800,4805,4805,4785,5264
|
|
20250102,112200,4526669270,4810,4800,4810,4795,11487
|
|
20250102,112100,4471436710,4800,4795,4815,4780,17208
|
|
20250102,112000,4388944770,4780,4805,4805,4780,5892
|
|
20250102,111900,4360726670,4810,4820,4820,4805,5351
|
|
20250102,111800,4334987825,4820,4810,4820,4805,3583
|
|
20250102,111700,4317745585,4810,4805,4815,4800,11676
|
|
20250102,111600,4261625660,4800,4780,4800,4770,18285
|
|
20250102,111500,4174094045,4780,4805,4805,4775,12937
|
|
20250102,111400,4112186235,4805,4810,4815,4795,17647
|
|
20250102,111300,4027404665,4810,4840,4840,4805,12876
|
|
20250102,111200,3965326185,4835,4845,4850,4820,26308
|
|
20250102,111100,3837901975,4845,4845,4850,4805,57836
|
|
20250102,111000,3558439810,4845,4810,4850,4800,89969
|
|
20250102,110900,3124421080,4835,4835,4835,4835,0
|
|
20250102,110800,3124421080,4835,4810,4835,4800,34141
|
|
20250102,110700,2959869865,4810,4790,4830,4790,70862
|
|
20250102,110600,2619373290,4795,4705,4795,4705,103745
|
|
20250102,110500,2126013595,4705,4670,4720,4665,29051
|
|
20250102,110400,1989161675,4665,4705,4715,4660,22435
|
|
20250102,110300,1883655505,4715,4645,4720,4635,46743
|
|
20250102,110200,1665361700,4645,4635,4660,4635,29686
|
|
20250102,110100,1527322450,4625,4595,4630,4595,12643
|
|
20250102,110000,1468906060,4595,4585,4595,4585,1934
|
|
20250102,105900,1460034735,4585,4570,4585,4570,1156
|
|
20250102,105800,1454736915,4570,4570,4575,4570,1955
|
|
20250102,105700,1445800630,4570,4585,4585,4570,1092
|
|
20250102,105600,1440802710,4580,4600,4600,4580,2826
|
|
20250102,105500,1427829870,4600,4590,4600,4580,1581
|
|
20250102,105400,1420572640,4595,4615,4615,4590,10224
|
|
20250102,105300,1373540900,4620,4595,4620,4580,8592
|
|
20250102,105200,1333989255,4595,4600,4605,4580,3795
|
|
20250102,105100,1316584605,4600,4590,4605,4585,8257
|
|
20250102,105000,1278639705,4585,4575,4605,4575,19184
|
|
20250102,104900,1190551580,4575,4580,4580,4565,3372
|
|
20250102,104800,1175120795,4580,4560,4585,4560,6800
|
|
20250102,104700,1144026485,4545,4545,4545,4545,613
|
|
20250102,104600,1141240400,4545,4550,4550,4545,1082
|
|
20250102,104500,1136322700,4545,4565,4580,4540,7773
|
|
20250102,104400,1100837595,4570,4560,4570,4555,8935
|
|
20250102,104300,1060069615,4560,4560,4565,4540,1752
|
|
20250102,104200,1052089130,4555,4550,4555,4550,4597
|
|
20250102,104100,1031159160,4550,4525,4550,4525,7737
|
|
20250102,104000,996124700,4520,4520,4525,4515,2730
|
|
20250102,103900,983785425,4520,4530,4540,4520,6952
|
|
20250102,103800,952310000,4530,4535,4535,4530,1200
|
|
20250102,103700,946873965,4535,4525,4535,4525,2857
|
|
20250102,103600,933929310,4525,4530,4530,4525,1708
|
|
20250102,103500,926200275,4535,4545,4545,4525,4461
|
|
20250102,103400,905993605,4545,4540,4545,4530,584
|
|
20250102,103300,903342195,4530,4555,4555,4530,7289
|
|
20250102,103200,870146445,4545,4535,4555,4535,10023
|
|
20250102,103100,824563075,4535,4525,4540,4525,877
|
|
20250102,103000,820590360,4525,4540,4550,4520,6137
|
|
20250102,102900,792709040,4540,4535,4540,4525,12412
|
|
20250102,102800,736478565,4530,4500,4530,4500,7281
|
|
20250102,102700,703602980,4505,4505,4515,4500,12490
|
|
20250102,102600,647330380,4510,4515,4515,4510,2125
|
|
20250102,102500,637741225,4515,4520,4520,4515,710
|
|
20250102,102400,634532085,4520,4530,4540,4520,1628
|
|
20250102,102300,627162080,4530,4540,4540,4520,2112
|
|
20250102,102200,617584190,4540,4515,4555,4515,19384
|
|
20250102,102100,529767385,4515,4510,4515,4500,2163
|
|
20250102,102000,520006930,4510,4495,4510,4495,24304
|
|
20250102,101900,410679985,4505,4515,4515,4500,4147
|
|
20250102,101800,392003770,4515,4520,4520,4510,2544
|
|
20250102,101700,380506835,4520,4520,4520,4500,4227
|
|
20250102,101600,361417755,4520,4475,4525,4475,10717
|
|
20250102,101500,313046725,4485,4485,4520,4475,15723
|
|
20250102,101400,242279650,4485,4450,4490,4445,7251
|
|
20250102,101300,209879650,4450,4420,4450,4415,4868
|
|
20250102,101200,188265220,4415,4410,4425,4410,70
|
|
20250102,101100,187956250,4410,4410,4425,4410,2936
|
|
20250102,101000,174983150,4410,4375,4410,4375,2071
|
|
20250102,100900,165872295,4380,4385,4385,4380,2003
|
|
20250102,100800,157098705,4385,4390,4395,4380,1112
|
|
20250102,100700,152217485,4380,4400,4400,4380,1325
|
|
20250102,100600,146405115,4400,4370,4405,4370,2640
|
|
20250102,100500,134846220,4370,4385,4385,4370,243
|
|
20250102,100400,133782495,4380,4395,4400,4380,3107
|
|
20250102,100300,120140885,4395,4375,4395,4375,631
|
|
20250102,100200,117375720,4390,4360,4390,4350,4438
|
|
20250102,100100,97995985,4385,4365,4385,4365,5848
|
|
20250102,100000,72420480,4365,4400,4405,4365,16177
|