604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,200000,4145789890,7890,7890,7890,7890,0
|
|
20250102,195900,4145789890,7890,7890,7890,7890,0
|
|
20250102,195800,4145789890,7890,7890,7890,7890,0
|
|
20250102,195700,4145789890,7890,7890,7890,7890,0
|
|
20250102,195600,4145789890,7890,7890,7890,7890,0
|
|
20250102,195500,4145789890,7890,7890,7890,7890,0
|
|
20250102,195400,4145789890,7890,7890,7890,7890,0
|
|
20250102,195300,4145789890,7890,7890,7890,7890,0
|
|
20250102,195200,4145789890,7890,7890,7890,7890,0
|
|
20250102,195100,4145789890,7890,7890,7890,7890,0
|
|
20250102,195000,4145789890,7890,7890,7890,7890,0
|
|
20250102,194900,4145789890,7890,7890,7890,7890,0
|
|
20250102,194800,4145789890,7890,7890,7890,7890,0
|
|
20250102,194700,4145789890,7890,7890,7890,7890,0
|
|
20250102,194600,4145789890,7890,7890,7890,7890,0
|
|
20250102,194500,4145789890,7890,7890,7890,7890,0
|
|
20250102,194400,4145789890,7890,7890,7890,7890,0
|
|
20250102,194300,4145789890,7890,7890,7890,7890,0
|
|
20250102,194200,4145789890,7890,7890,7890,7890,0
|
|
20250102,194100,4145789890,7890,7890,7890,7890,0
|
|
20250102,194000,4145789890,7890,7890,7890,7890,0
|
|
20250102,193900,4145789890,7890,7890,7890,7890,0
|
|
20250102,193800,4145789890,7890,7890,7890,7890,0
|
|
20250102,193700,4145789890,7890,7890,7890,7890,0
|
|
20250102,193600,4145789890,7890,7890,7890,7890,0
|
|
20250102,193500,4145789890,7890,7890,7890,7890,0
|
|
20250102,193400,4145789890,7890,7890,7890,7890,0
|
|
20250102,193300,4145789890,7890,7890,7890,7890,0
|
|
20250102,193200,4145789890,7890,7890,7890,7890,0
|
|
20250102,193100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,193000,4145789890,7890,7890,7890,7890,0
|
|
20250102,192900,4145789890,7890,7890,7890,7890,0
|
|
20250102,192800,4145789890,7890,7890,7890,7890,0
|
|
20250102,192700,4145789890,7890,7890,7890,7890,0
|
|
20250102,192600,4145789890,7890,7890,7890,7890,0
|
|
20250102,192500,4145789890,7890,7890,7890,7890,0
|
|
20250102,192400,4145789890,7890,7890,7890,7890,0
|
|
20250102,192300,4145789890,7890,7890,7890,7890,0
|
|
20250102,192200,4145789890,7890,7890,7890,7890,0
|
|
20250102,192100,4145789890,7890,7890,7890,7890,0
|
|
20250102,192000,4145789890,7890,7890,7890,7890,0
|
|
20250102,191900,4145789890,7890,7890,7890,7890,0
|
|
20250102,191800,4145789890,7890,7890,7890,7890,0
|
|
20250102,191700,4145789890,7890,7890,7890,7890,0
|
|
20250102,191600,4145789890,7890,7890,7890,7890,0
|
|
20250102,191500,4145789890,7890,7890,7890,7890,0
|
|
20250102,191400,4145789890,7890,7890,7890,7890,0
|
|
20250102,191300,4145789890,7890,7890,7890,7890,0
|
|
20250102,191200,4145789890,7890,7890,7890,7890,0
|
|
20250102,191100,4145789890,7890,7890,7890,7890,0
|
|
20250102,191000,4145789890,7890,7890,7890,7890,0
|
|
20250102,190900,4145789890,7890,7890,7890,7890,0
|
|
20250102,190800,4145789890,7890,7890,7890,7890,0
|
|
20250102,190700,4145789890,7890,7890,7890,7890,0
|
|
20250102,190600,4145789890,7890,7890,7890,7890,0
|
|
20250102,190500,4145789890,7890,7890,7890,7890,0
|
|
20250102,190400,4145789890,7890,7890,7890,7890,0
|
|
20250102,190300,4145789890,7890,7890,7890,7890,0
|
|
20250102,190200,4145789890,7890,7890,7890,7890,0
|
|
20250102,190100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,190000,4145789890,7890,7890,7890,7890,0
|
|
20250102,185900,4145789890,7890,7890,7890,7890,0
|
|
20250102,185800,4145789890,7890,7890,7890,7890,0
|
|
20250102,185700,4145789890,7890,7890,7890,7890,0
|
|
20250102,185600,4145789890,7890,7890,7890,7890,0
|
|
20250102,185500,4145789890,7890,7890,7890,7890,0
|
|
20250102,185400,4145789890,7890,7890,7890,7890,0
|
|
20250102,185300,4145789890,7890,7890,7890,7890,0
|
|
20250102,185200,4145789890,7890,7890,7890,7890,0
|
|
20250102,185100,4145789890,7890,7890,7890,7890,0
|
|
20250102,185000,4145789890,7890,7890,7890,7890,0
|
|
20250102,184900,4145789890,7890,7890,7890,7890,0
|
|
20250102,184800,4145789890,7890,7890,7890,7890,0
|
|
20250102,184700,4145789890,7890,7890,7890,7890,0
|
|
20250102,184600,4145789890,7890,7890,7890,7890,0
|
|
20250102,184500,4145789890,7890,7890,7890,7890,0
|
|
20250102,184400,4145789890,7890,7890,7890,7890,0
|
|
20250102,184300,4145789890,7890,7890,7890,7890,0
|
|
20250102,184200,4145789890,7890,7890,7890,7890,0
|
|
20250102,184100,4145789890,7890,7890,7890,7890,0
|
|
20250102,184000,4145789890,7890,7890,7890,7890,0
|
|
20250102,183900,4145789890,7890,7890,7890,7890,0
|
|
20250102,183800,4145789890,7890,7890,7890,7890,0
|
|
20250102,183700,4145789890,7890,7890,7890,7890,0
|
|
20250102,183600,4145789890,7890,7890,7890,7890,0
|
|
20250102,183500,4145789890,7890,7890,7890,7890,0
|
|
20250102,183400,4145789890,7890,7890,7890,7890,0
|
|
20250102,183300,4145789890,7890,7890,7890,7890,0
|
|
20250102,183200,4145789890,7890,7890,7890,7890,0
|
|
20250102,183100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,183000,4145789890,7890,7890,7890,7890,0
|
|
20250102,182900,4145789890,7890,7890,7890,7890,0
|
|
20250102,182800,4145789890,7890,7890,7890,7890,0
|
|
20250102,182700,4145789890,7890,7890,7890,7890,0
|
|
20250102,182600,4145789890,7890,7890,7890,7890,0
|
|
20250102,182500,4145789890,7890,7890,7890,7890,0
|
|
20250102,182400,4145789890,7890,7890,7890,7890,0
|
|
20250102,182300,4145789890,7890,7890,7890,7890,0
|
|
20250102,182200,4145789890,7890,7890,7890,7890,0
|
|
20250102,182100,4145789890,7890,7890,7890,7890,0
|
|
20250102,182000,4145789890,7890,7890,7890,7890,0
|
|
20250102,181900,4145789890,7890,7890,7890,7890,0
|
|
20250102,181800,4145789890,7890,7890,7890,7890,0
|
|
20250102,181700,4145789890,7890,7890,7890,7890,0
|
|
20250102,181600,4145789890,7890,7890,7890,7890,0
|
|
20250102,181500,4145789890,7890,7890,7890,7890,0
|
|
20250102,181400,4145789890,7890,7890,7890,7890,0
|
|
20250102,181300,4145789890,7890,7890,7890,7890,0
|
|
20250102,181200,4145789890,7890,7890,7890,7890,0
|
|
20250102,181100,4145789890,7890,7890,7890,7890,0
|
|
20250102,181000,4145789890,7890,7890,7890,7890,0
|
|
20250102,180900,4145789890,7890,7890,7890,7890,0
|
|
20250102,180800,4145789890,7890,7890,7890,7890,0
|
|
20250102,180700,4145789890,7890,7890,7890,7890,0
|
|
20250102,180600,4145789890,7890,7890,7890,7890,0
|
|
20250102,180500,4145789890,7890,7890,7890,7890,0
|
|
20250102,180400,4145789890,7890,7890,7890,7890,0
|
|
20250102,180300,4145789890,7890,7890,7890,7890,0
|
|
20250102,180200,4145789890,7890,7890,7890,7890,0
|
|
20250102,180100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,180000,4145789890,7890,7890,7890,7890,0
|
|
20250102,175900,4145789890,7890,7890,7890,7890,0
|
|
20250102,175800,4145789890,7890,7890,7890,7890,0
|
|
20250102,175700,4145789890,7890,7890,7890,7890,0
|
|
20250102,175600,4145789890,7890,7890,7890,7890,0
|
|
20250102,175500,4145789890,7890,7890,7890,7890,0
|
|
20250102,175400,4145789890,7890,7890,7890,7890,0
|
|
20250102,175300,4145789890,7890,7890,7890,7890,0
|
|
20250102,175200,4145789890,7890,7890,7890,7890,0
|
|
20250102,175100,4145789890,7890,7890,7890,7890,0
|
|
20250102,175000,4145789890,7890,7890,7890,7890,0
|
|
20250102,174900,4145789890,7890,7890,7890,7890,0
|
|
20250102,174800,4145789890,7890,7890,7890,7890,0
|
|
20250102,174700,4145789890,7890,7890,7890,7890,0
|
|
20250102,174600,4145789890,7890,7890,7890,7890,0
|
|
20250102,174500,4145789890,7890,7890,7890,7890,0
|
|
20250102,174400,4145789890,7890,7890,7890,7890,0
|
|
20250102,174300,4145789890,7890,7890,7890,7890,0
|
|
20250102,174200,4145789890,7890,7890,7890,7890,0
|
|
20250102,174100,4145789890,7890,7890,7890,7890,0
|
|
20250102,174000,4145789890,7890,7890,7890,7890,0
|
|
20250102,173900,4145789890,7890,7890,7890,7890,0
|
|
20250102,173800,4145789890,7890,7890,7890,7890,0
|
|
20250102,173700,4145789890,7890,7890,7890,7890,0
|
|
20250102,173600,4145789890,7890,7890,7890,7890,0
|
|
20250102,173500,4145789890,7890,7890,7890,7890,0
|
|
20250102,173400,4145789890,7890,7890,7890,7890,0
|
|
20250102,173300,4145789890,7890,7890,7890,7890,0
|
|
20250102,173200,4145789890,7890,7890,7890,7890,0
|
|
20250102,173100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,173000,4145789890,7890,7890,7890,7890,0
|
|
20250102,172900,4145789890,7890,7890,7890,7890,0
|
|
20250102,172800,4145789890,7890,7890,7890,7890,0
|
|
20250102,172700,4145789890,7890,7890,7890,7890,0
|
|
20250102,172600,4145789890,7890,7890,7890,7890,0
|
|
20250102,172500,4145789890,7890,7890,7890,7890,0
|
|
20250102,172400,4145789890,7890,7890,7890,7890,0
|
|
20250102,172300,4145789890,7890,7890,7890,7890,0
|
|
20250102,172200,4145789890,7890,7890,7890,7890,0
|
|
20250102,172100,4145789890,7890,7890,7890,7890,0
|
|
20250102,172000,4145789890,7890,7890,7890,7890,0
|
|
20250102,171900,4145789890,7890,7890,7890,7890,0
|
|
20250102,171800,4145789890,7890,7890,7890,7890,0
|
|
20250102,171700,4145789890,7890,7890,7890,7890,0
|
|
20250102,171600,4145789890,7890,7890,7890,7890,0
|
|
20250102,171500,4145789890,7890,7890,7890,7890,0
|
|
20250102,171400,4145789890,7890,7890,7890,7890,0
|
|
20250102,171300,4145789890,7890,7890,7890,7890,0
|
|
20250102,171200,4145789890,7890,7890,7890,7890,0
|
|
20250102,171100,4145789890,7890,7890,7890,7890,0
|
|
20250102,171000,4145789890,7890,7890,7890,7890,0
|
|
20250102,170900,4145789890,7890,7890,7890,7890,0
|
|
20250102,170800,4145789890,7890,7890,7890,7890,0
|
|
20250102,170700,4145789890,7890,7890,7890,7890,0
|
|
20250102,170600,4145789890,7890,7890,7890,7890,0
|
|
20250102,170500,4145789890,7890,7890,7890,7890,0
|
|
20250102,170400,4145789890,7890,7890,7890,7890,0
|
|
20250102,170300,4145789890,7890,7890,7890,7890,0
|
|
20250102,170200,4145789890,7890,7890,7890,7890,0
|
|
20250102,170100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,170000,4145789890,7890,7890,7890,7890,0
|
|
20250102,165900,4145789890,7890,7890,7890,7890,0
|
|
20250102,165800,4145789890,7890,7890,7890,7890,0
|
|
20250102,165700,4145789890,7890,7890,7890,7890,0
|
|
20250102,165600,4145789890,7890,7890,7890,7890,0
|
|
20250102,165500,4145789890,7890,7890,7890,7890,0
|
|
20250102,165400,4145789890,7890,7890,7890,7890,0
|
|
20250102,165300,4145789890,7890,7890,7890,7890,0
|
|
20250102,165200,4145789890,7890,7890,7890,7890,0
|
|
20250102,165100,4145789890,7890,7890,7890,7890,0
|
|
20250102,165000,4145789890,7890,7890,7890,7890,0
|
|
20250102,164900,4145789890,7890,7890,7890,7890,0
|
|
20250102,164800,4145789890,7890,7890,7890,7890,0
|
|
20250102,164700,4145789890,7890,7890,7890,7890,0
|
|
20250102,164600,4145789890,7890,7890,7890,7890,0
|
|
20250102,164500,4145789890,7890,7890,7890,7890,0
|
|
20250102,164400,4145789890,7890,7890,7890,7890,0
|
|
20250102,164300,4145789890,7890,7890,7890,7890,0
|
|
20250102,164200,4145789890,7890,7890,7890,7890,0
|
|
20250102,164100,4145789890,7890,7890,7890,7890,0
|
|
20250102,164000,4145789890,7890,7890,7890,7890,0
|
|
20250102,163900,4145789890,7890,7890,7890,7890,0
|
|
20250102,163800,4145789890,7890,7890,7890,7890,0
|
|
20250102,163700,4145789890,7890,7890,7890,7890,0
|
|
20250102,163600,4145789890,7890,7890,7890,7890,0
|
|
20250102,163500,4145789890,7890,7890,7890,7890,0
|
|
20250102,163400,4145789890,7890,7890,7890,7890,0
|
|
20250102,163300,4145789890,7890,7890,7890,7890,0
|
|
20250102,163200,4145789890,7890,7890,7890,7890,0
|
|
20250102,163100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,163000,4145789890,7890,7890,7890,7890,0
|
|
20250102,162900,4145789890,7890,7890,7890,7890,0
|
|
20250102,162800,4145789890,7890,7890,7890,7890,0
|
|
20250102,162700,4145789890,7890,7890,7890,7890,0
|
|
20250102,162600,4145789890,7890,7890,7890,7890,0
|
|
20250102,162500,4145789890,7890,7890,7890,7890,0
|
|
20250102,162400,4145789890,7890,7890,7890,7890,0
|
|
20250102,162300,4145789890,7890,7890,7890,7890,0
|
|
20250102,162200,4145789890,7890,7890,7890,7890,0
|
|
20250102,162100,4145789890,7890,7890,7890,7890,0
|
|
20250102,162000,4145789890,7890,7890,7890,7890,0
|
|
20250102,161900,4145789890,7890,7890,7890,7890,0
|
|
20250102,161800,4145789890,7890,7890,7890,7890,0
|
|
20250102,161700,4145789890,7890,7890,7890,7890,0
|
|
20250102,161600,4145789890,7890,7890,7890,7890,0
|
|
20250102,161500,4145789890,7890,7890,7890,7890,0
|
|
20250102,161400,4145789890,7890,7890,7890,7890,0
|
|
20250102,161300,4145789890,7890,7890,7890,7890,0
|
|
20250102,161200,4145789890,7890,7890,7890,7890,0
|
|
20250102,161100,4145789890,7890,7890,7890,7890,0
|
|
20250102,161000,4145789890,7890,7890,7890,7890,0
|
|
20250102,160900,4145789890,7890,7890,7890,7890,0
|
|
20250102,160800,4145789890,7890,7890,7890,7890,0
|
|
20250102,160700,4145789890,7890,7890,7890,7890,0
|
|
20250102,160600,4145789890,7890,7890,7890,7890,0
|
|
20250102,160500,4145789890,7890,7890,7890,7890,0
|
|
20250102,160400,4145789890,7890,7890,7890,7890,0
|
|
20250102,160300,4145789890,7890,7890,7890,7890,0
|
|
20250102,160200,4145789890,7890,7890,7890,7890,0
|
|
20250102,160100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,160000,4145789890,7890,7890,7890,7890,0
|
|
20250102,155900,4145789890,7890,7890,7890,7890,0
|
|
20250102,155800,4145789890,7890,7890,7890,7890,0
|
|
20250102,155700,4145789890,7890,7890,7890,7890,0
|
|
20250102,155600,4145789890,7890,7890,7890,7890,0
|
|
20250102,155500,4145789890,7890,7890,7890,7890,0
|
|
20250102,155400,4145789890,7890,7890,7890,7890,0
|
|
20250102,155300,4145789890,7890,7890,7890,7890,0
|
|
20250102,155200,4145789890,7890,7890,7890,7890,0
|
|
20250102,155100,4145789890,7890,7890,7890,7890,0
|
|
20250102,155000,4145789890,7890,7890,7890,7890,0
|
|
20250102,154900,4145789890,7890,7890,7890,7890,0
|
|
20250102,154800,4145789890,7890,7890,7890,7890,0
|
|
20250102,154700,4145789890,7890,7890,7890,7890,0
|
|
20250102,154600,4145789890,7890,7890,7890,7890,0
|
|
20250102,154500,4145789890,7890,7890,7890,7890,0
|
|
20250102,154400,4145789890,7890,7890,7890,7890,0
|
|
20250102,154300,4145789890,7890,7890,7890,7890,0
|
|
20250102,154200,4145789890,7890,7890,7890,7890,0
|
|
20250102,154100,4145789890,7890,7890,7890,7890,0
|
|
20250102,154000,4145789890,7890,7890,7890,7890,0
|
|
20250102,153900,4145789890,7890,7890,7890,7890,0
|
|
20250102,153800,4145789890,7890,7890,7890,7890,0
|
|
20250102,153700,4145789890,7890,7890,7890,7890,0
|
|
20250102,153600,4145789890,7890,7890,7890,7890,0
|
|
20250102,153500,4145789890,7890,7890,7890,7890,0
|
|
20250102,153400,4145789890,7890,7890,7890,7890,0
|
|
20250102,153300,4145789890,7890,7890,7890,7890,0
|
|
20250102,153200,4145789890,7890,7890,7890,7890,0
|
|
20250102,153100,4145789890,7890,7890,7890,7890,7429
|
|
20250102,153000,4145789890,7890,7890,7890,7890,7429
|
|
20250102,152900,4087175080,7890,7890,7890,7890,0
|
|
20250102,152800,4087175080,7890,7890,7890,7890,0
|
|
20250102,152700,4087175080,7890,7890,7890,7890,0
|
|
20250102,152600,4087175080,7890,7890,7890,7890,0
|
|
20250102,152500,4087175080,7890,7890,7890,7890,0
|
|
20250102,152400,4087175080,7890,7890,7890,7890,0
|
|
20250102,152300,4087175080,7890,7890,7890,7890,0
|
|
20250102,152200,4087175080,7890,7890,7890,7890,0
|
|
20250102,152100,4087175080,7890,7890,7890,7890,0
|
|
20250102,152000,4087175080,7890,7890,7890,7890,0
|
|
20250102,151900,4087175080,7890,7890,7900,7890,4329
|
|
20250102,151800,4053013480,7900,7890,7910,7890,1738
|
|
20250102,151700,4039286080,7890,7880,7890,7880,1194
|
|
20250102,151600,4029871600,7880,7860,7880,7860,1731
|
|
20250102,151500,4016236600,7850,7850,7850,7840,477
|
|
20250102,151400,4012492160,7860,7850,7860,7850,380
|
|
20250102,151300,4009506510,7850,7850,7860,7850,113
|
|
20250102,151200,4008619430,7840,7840,7850,7840,29
|
|
20250102,151100,4008392060,7850,7840,7860,7840,1354
|
|
20250102,151000,3997766460,7850,7840,7850,7840,502
|
|
20250102,150900,3993830680,7840,7840,7850,7840,1278
|
|
20250102,150800,3983811150,7840,7840,7850,7840,667
|
|
20250102,150700,3978581860,7850,7850,7850,7850,750
|
|
20250102,150600,3972694360,7850,7850,7850,7850,0
|
|
20250102,150500,3972694360,7850,7830,7850,7830,1302
|
|
20250102,150400,3962491560,7830,7840,7840,7830,308
|
|
20250102,150300,3960077040,7840,7850,7850,7840,146
|
|
20250102,150200,3958932230,7850,7830,7850,7830,1222
|
|
20250102,150100,3949347130,7830,7840,7840,7830,829
|
|
20250102,150000,3942853550,7850,7840,7850,7840,401
|
|
20250102,145900,3939707770,7840,7850,7850,7840,97
|
|
20250102,145800,3938947280,7840,7850,7850,7840,279
|
|
20250102,145700,3936757630,7830,7850,7850,7830,231
|
|
20250102,145600,3934946980,7820,7840,7840,7820,11309
|
|
20250102,145500,3846405720,7840,7840,7840,7840,187
|
|
20250102,145400,3844939640,7830,7870,7880,7830,7609
|
|
20250102,145300,3785174760,7870,7880,7880,7870,136
|
|
20250102,145200,3784104080,7880,7870,7880,7870,2
|
|
20250102,145100,3784088330,7870,7880,7880,7870,276
|
|
20250102,145000,3781915210,7870,7880,7880,7870,393
|
|
20250102,144900,3778819600,7870,7880,7880,7870,177
|
|
20250102,144800,3777426500,7870,7870,7880,7870,520
|
|
20250102,144700,3773330000,7870,7870,7870,7870,997
|
|
20250102,144600,3765483610,7870,7880,7880,7870,48
|
|
20250102,144500,3765105830,7880,7880,7880,7870,228
|
|
20250102,144400,3763310250,7870,7870,7880,7870,1192
|
|
20250102,144300,3753921680,7880,7880,7880,7870,2057
|
|
20250102,144200,3737714870,7880,7890,7890,7870,3422
|
|
20250102,144100,3710765910,7880,7900,7900,7880,4004
|
|
20250102,144000,3679163570,7900,7910,7910,7900,208
|
|
20250102,143900,3677518790,7900,7910,7910,7900,627
|
|
20250102,143800,3672559850,7910,7910,7910,7900,241
|
|
20250102,143700,3670654860,7910,7890,7910,7890,2554
|
|
20250102,143600,3650479290,7890,7890,7900,7890,211
|
|
20250102,143500,3648813500,7900,7900,7900,7890,608
|
|
20250102,143400,3644014970,7890,7880,7890,7880,1736
|
|
20250102,143300,3630326830,7880,7880,7900,7880,1251
|
|
20250102,143200,3620461330,7880,7900,7900,7880,9558
|
|
20250102,143100,3545045510,7900,7880,7900,7880,694
|
|
20250102,143000,3539568030,7880,7900,7900,7880,22
|
|
20250102,142900,3539394370,7900,7890,7900,7880,262
|
|
20250102,142800,3537329320,7900,7890,7900,7880,476
|
|
20250102,142700,3533577290,7890,7880,7900,7880,235
|
|
20250102,142600,3531721840,7900,7880,7900,7880,6906
|
|
20250102,142500,3477180500,7890,7880,7890,7880,995
|
|
20250102,142400,3469338900,7880,7880,7880,7880,185
|
|
20250102,142300,3467881100,7870,7880,7880,7870,525
|
|
20250102,142200,3463749150,7880,7880,7890,7870,1857
|
|
20250102,142100,3449130880,7880,7880,7880,7880,450
|
|
20250102,142000,3445584880,7870,7870,7870,7870,1355
|
|
20250102,141900,3434921030,7880,7870,7880,7870,113
|
|
20250102,141800,3434031710,7870,7880,7880,7870,438
|
|
20250102,141700,3430581660,7880,7890,7890,7880,158
|
|
20250102,141600,3429336050,7880,7880,7890,7880,503
|
|
20250102,141500,3425367400,7880,7880,7900,7880,3920
|
|
20250102,141400,3394440550,7880,7880,7880,7880,117
|
|
20250102,141300,3393518590,7880,7880,7880,7880,1425
|
|
20250102,141200,3382289590,7880,7880,7880,7880,293
|
|
20250102,141100,3379980750,7870,7880,7880,7870,1244
|
|
20250102,141000,3370181270,7880,7870,7880,7870,6
|
|
20250102,140900,3370134040,7870,7870,7870,7860,390
|
|
20250102,140800,3367064780,7870,7870,7870,7870,1
|
|
20250102,140700,3367056910,7870,7870,7880,7870,3061
|
|
20250102,140600,3342938850,7880,7880,7880,7880,30
|
|
20250102,140500,3342702450,7860,7860,7860,7850,1007
|
|
20250102,140400,3334787500,7860,7870,7880,7860,1231
|
|
20250102,140300,3325106140,7870,7880,7880,7870,351
|
|
20250102,140200,3322343270,7880,7890,7890,7880,1380
|
|
20250102,140100,3311455500,7890,7880,7900,7870,2626
|
|
20250102,140000,3290742920,7880,7880,7880,7880,4015
|
|
20250102,135900,3259104720,7890,7880,7900,7860,3176
|
|
20250102,135800,3234096780,7880,7880,7890,7880,866
|
|
20250102,135700,3227267070,7880,7890,7890,7880,120
|
|
20250102,135600,3226321420,7890,7890,7890,7890,632
|
|
20250102,135500,3221334940,7880,7890,7890,7860,2420
|
|
20250102,135400,3202279460,7870,7880,7890,7870,1640
|
|
20250102,135300,3189360820,7880,7860,7880,7860,1508
|
|
20250102,135200,3177485700,7860,7870,7870,7860,813
|
|
20250102,135100,3171093040,7860,7860,7870,7860,108
|
|
20250102,135000,3170243160,7860,7880,7880,7860,1362
|
|
20250102,134900,3159527030,7880,7880,7880,7860,1101
|
|
20250102,134800,3150861570,7880,7880,7880,7870,490
|
|
20250102,134700,3147002820,7880,7880,7880,7880,193
|
|
20250102,134600,3145481980,7890,7870,7890,7860,330
|
|
20250102,134500,3142884870,7860,7890,7890,7860,2570
|
|
20250102,134400,3122657790,7900,7870,7900,7850,14093
|
|
20250102,134300,3011430920,7870,7850,7870,7850,3288
|
|
20250102,134200,2985576830,7850,7850,7860,7850,3303
|
|
20250102,134100,2959645970,7840,7840,7850,7840,1652
|
|
20250102,134000,2946694180,7850,7850,7850,7850,1121
|
|
20250102,133900,2937894330,7850,7850,7860,7850,59
|
|
20250102,133800,2937431170,7860,7860,7860,7860,0
|
|
20250102,133700,2937431170,7860,7860,7870,7860,2223
|
|
20250102,133600,2919958290,7860,7840,7860,7840,2065
|
|
20250102,133500,2903750570,7830,7830,7840,7830,1129
|
|
20250102,133400,2894908360,7840,7840,7840,7830,2427
|
|
20250102,133300,2875904870,7840,7850,7850,7840,152
|
|
20250102,133200,2874712370,7850,7840,7860,7840,2486
|
|
20250102,133100,2855204860,7850,7850,7850,7830,1947
|
|
20250102,133000,2839947750,7850,7840,7850,7840,363
|
|
20250102,132900,2837099630,7840,7840,7850,7840,362
|
|
20250102,132800,2834261450,7840,7840,7850,7840,810
|
|
20250102,132700,2827910250,7840,7840,7840,7830,1705
|
|
20250102,132600,2814545210,7840,7830,7840,7830,182
|
|
20250102,132500,2813119960,7830,7840,7850,7830,1259
|
|
20250102,132400,2803250680,7850,7850,7850,7850,228
|
|
20250102,132300,2801460880,7850,7830,7850,7830,2385
|
|
20250102,132200,2782756720,7840,7830,7840,7820,827
|
|
20250102,132100,2776281070,7830,7840,7840,7820,342
|
|
20250102,132000,2773603120,7830,7840,7840,7830,1023
|
|
20250102,131900,2765592980,7830,7830,7830,7830,145
|
|
20250102,131800,2764457630,7830,7820,7830,7820,388
|
|
20250102,131700,2761420150,7830,7830,7830,7830,602
|
|
20250102,131600,2756706490,7830,7830,7840,7830,1267
|
|
20250102,131500,2746785130,7830,7830,7830,7830,6
|
|
20250102,131400,2746738150,7830,7820,7830,7820,10
|
|
20250102,131300,2746659880,7820,7820,7830,7820,288
|
|
20250102,131200,2744406820,7830,7830,7840,7830,1996
|
|
20250102,131100,2728776610,7830,7860,7860,7830,1228
|
|
20250102,131000,2719147750,7850,7850,7860,7840,1762
|
|
20250102,130900,2705316920,7830,7840,7850,7830,366
|
|
20250102,130800,2702448270,7830,7830,7840,7820,1094
|
|
20250102,130700,2693886800,7830,7830,7860,7830,8449
|
|
20250102,130600,2627654140,7840,7820,7840,7820,1456
|
|
20250102,130500,2616254260,7830,7810,7830,7810,4054
|
|
20250102,130400,2584533510,7810,7810,7820,7800,3063
|
|
20250102,130300,2560620510,7810,7810,7810,7810,132
|
|
20250102,130200,2559589590,7810,7810,7810,7810,402
|
|
20250102,130100,2556449970,7810,7800,7810,7800,929
|
|
20250102,130000,2549203640,7810,7790,7810,7790,1273
|
|
20250102,125900,2539277740,7790,7780,7790,7780,29
|
|
20250102,125800,2539052080,7780,7780,7780,7780,502
|
|
20250102,125700,2535146520,7790,7810,7810,7790,2491
|
|
20250102,125600,2515717720,7810,7800,7820,7800,3640
|
|
20250102,125500,2487289590,7800,7790,7810,7790,2962
|
|
20250102,125400,2464178670,7800,7760,7800,7760,11717
|
|
20250102,125300,2373031570,7760,7760,7760,7750,107
|
|
20250102,125200,2372201280,7750,7750,7750,7750,89
|
|
20250102,125100,2371511530,7750,7750,7750,7750,6
|
|
20250102,125000,2371465030,7760,7760,7760,7760,0
|
|
20250102,124900,2371465030,7760,7760,7760,7760,474
|
|
20250102,124800,2367786790,7750,7730,7750,7730,242
|
|
20250102,124700,2365912710,7730,7730,7730,7730,1232
|
|
20250102,124600,2356389350,7740,7740,7740,7740,102
|
|
20250102,124500,2355599870,7740,7740,7740,7740,303
|
|
20250102,124400,2353254650,7740,7740,7740,7740,100
|
|
20250102,124300,2352480650,7730,7730,7730,7730,4
|
|
20250102,124200,2352449730,7730,7730,7730,7730,145
|
|
20250102,124100,2351328880,7730,7730,7730,7730,0
|
|
20250102,124000,2351328880,7730,7720,7740,7720,396
|
|
20250102,123900,2348265760,7720,7720,7720,7720,1480
|
|
20250102,123800,2336840160,7720,7730,7730,7720,2419
|
|
20250102,123700,2318147790,7730,7730,7740,7730,207
|
|
20250102,123600,2316546180,7730,7740,7740,7730,104
|
|
20250102,123500,2315741240,7740,7740,7740,7740,14
|
|
20250102,123400,2315632880,7740,7750,7750,7730,1028
|
|
20250102,123300,2307677140,7750,7740,7750,7740,878
|
|
20250102,123200,2300881410,7740,7740,7740,7730,1235
|
|
20250102,123100,2291323210,7740,7740,7740,7740,100
|
|
20250102,123000,2290549210,7740,7730,7740,7730,409
|
|
20250102,122900,2287384420,7740,7740,7740,7740,5064
|
|
20250102,122800,2248189060,7740,7740,7740,7730,397
|
|
20250102,122700,2245117540,7740,7740,7740,7740,16
|
|
20250102,122600,2244993700,7740,7730,7740,7730,243
|
|
20250102,122500,2243114420,7740,7730,7740,7730,1168
|
|
20250102,122400,2234075400,7730,7730,7730,7730,3
|
|
20250102,122300,2234052210,7740,7740,7740,7740,1
|
|
20250102,122200,2234044470,7720,7730,7730,7720,149
|
|
20250102,122100,2232892730,7730,7730,7730,7730,130
|
|
20250102,122000,2231887830,7730,7730,7730,7730,0
|
|
20250102,121900,2231887830,7730,7730,7730,7730,21
|
|
20250102,121800,2231725500,7720,7720,7720,7720,5
|
|
20250102,121700,2231686900,7730,7730,7730,7730,0
|
|
20250102,121600,2231686900,7730,7730,7730,7730,45
|
|
20250102,121500,2231339050,7730,7730,7730,7730,41
|
|
20250102,121400,2231022120,7730,7730,7730,7730,461
|
|
20250102,121300,2227458590,7730,7730,7740,7730,282
|
|
20250102,121200,2225278700,7740,7740,7740,7740,2
|
|
20250102,121100,2225263220,7730,7730,7730,7730,304
|
|
20250102,121000,2222913300,7730,7730,7730,7730,1033
|
|
20250102,120900,2214928210,7730,7730,7730,7730,0
|
|
20250102,120800,2214928210,7730,7730,7730,7730,0
|
|
20250102,120700,2214928210,7730,7730,7730,7730,100
|
|
20250102,120600,2214155210,7730,7740,7740,7730,3123
|
|
20250102,120500,2190014280,7740,7740,7740,7730,419
|
|
20250102,120400,2186771800,7740,7740,7740,7740,13
|
|
20250102,120300,2186671180,7740,7740,7740,7740,2662
|
|
20250102,120200,2166067300,7740,7760,7760,7740,3778
|
|
20250102,120100,2136790200,7760,7750,7760,7750,58
|
|
20250102,120000,2136340690,7760,7760,7760,7760,1
|
|
20250102,115900,2136332930,7750,7750,7750,7750,105
|
|
20250102,115800,2135519180,7750,7760,7760,7750,210
|
|
20250102,115700,2133891640,7760,7750,7760,7750,1215
|
|
20250102,115600,2124475280,7760,7760,7760,7760,3
|
|
20250102,115500,2124452000,7760,7760,7760,7760,40
|
|
20250102,115400,2124141600,7760,7750,7760,7750,144
|
|
20250102,115300,2123024670,7750,7750,7760,7750,182
|
|
20250102,115200,2121612470,7750,7750,7750,7750,344
|
|
20250102,115100,2118946470,7750,7760,7760,7750,35
|
|
20250102,115000,2118674890,7750,7760,7760,7750,1479
|
|
20250102,114900,2107212290,7760,7760,7760,7750,633
|
|
20250102,114800,2102300220,7760,7760,7760,7760,0
|
|
20250102,114700,2102300220,7760,7760,7760,7760,10
|
|
20250102,114600,2102222620,7760,7760,7760,7760,3
|
|
20250102,114500,2102199340,7760,7760,7760,7760,346
|
|
20250102,114400,2099514380,7760,7760,7760,7760,506
|
|
20250102,114300,2095587820,7760,7770,7780,7760,2564
|
|
20250102,114200,2075664530,7770,7760,7770,7760,827
|
|
20250102,114100,2069247000,7760,7770,7770,7760,2601
|
|
20250102,114000,2049061540,7780,7770,7780,7770,570
|
|
20250102,113900,2044628970,7780,7780,7780,7770,2100
|
|
20250102,113800,2028311470,7780,7780,7780,7780,233
|
|
20250102,113700,2026498730,7780,7770,7780,7770,495
|
|
20250102,113600,2022651750,7770,7770,7780,7770,196
|
|
20250102,113500,2021127990,7780,7780,7780,7780,12
|
|
20250102,113400,2021034630,7780,7770,7780,7760,127
|
|
20250102,113300,2020048870,7780,7770,7780,7760,251
|
|
20250102,113200,2018098690,7750,7760,7760,7750,1350
|
|
20250102,113100,2007635350,7780,7780,7780,7780,10
|
|
20250102,113000,2007557550,7780,7760,7780,7750,1462
|
|
20250102,112900,1996218070,7770,7770,7770,7770,40
|
|
20250102,112800,1995907270,7780,7780,7780,7780,180
|
|
20250102,112700,1994506870,7770,7760,7770,7760,1804
|
|
20250102,112600,1980498640,7750,7750,7750,7750,1871
|
|
20250102,112500,1965998390,7740,7760,7760,7740,898
|
|
20250102,112400,1959047470,7760,7750,7760,7750,20
|
|
20250102,112300,1958892340,7740,7750,7750,7740,582
|
|
20250102,112200,1954381850,7750,7760,7760,7750,101
|
|
20250102,112100,1953599090,7740,7740,7740,7740,370
|
|
20250102,112000,1950735290,7740,7750,7750,7740,672
|
|
20250102,111900,1945529710,7750,7750,7760,7750,3102
|
|
20250102,111800,1921489190,7760,7750,7760,7750,207
|
|
20250102,111700,1919882900,7750,7750,7750,7750,1218
|
|
20250102,111600,1910443400,7760,7750,7760,7750,3001
|
|
20250102,111500,1887185640,7760,7740,7760,7740,278
|
|
20250102,111400,1885033720,7740,7750,7750,7740,903
|
|
20250102,111300,1878035970,7760,7780,7780,7760,1384
|
|
20250102,111200,1867276100,7780,7770,7780,7770,1300
|
|
20250102,111100,1857175090,7770,7770,7770,7770,1983
|
|
20250102,111000,1841767180,7770,7750,7770,7750,1198
|
|
20250102,110900,1832469480,7750,7760,7760,7750,563
|
|
20250102,110800,1828106150,7760,7760,7770,7760,912
|
|
20250102,110700,1821028600,7760,7750,7760,7740,1203
|
|
20250102,110600,1811702260,7750,7750,7750,7740,1143
|
|
20250102,110500,1802848010,7750,7740,7750,7740,643
|
|
20250102,110400,1797866160,7740,7730,7740,7730,876
|
|
20250102,110300,1791089640,7740,7750,7760,7730,513
|
|
20250102,110200,1787109780,7750,7750,7750,7730,574
|
|
20250102,110100,1782662600,7760,7730,7760,7730,312
|
|
20250102,110000,1780250200,7740,7750,7750,7740,346
|
|
20250102,105900,1777569070,7760,7770,7770,7750,968
|
|
20250102,105800,1770061850,7770,7760,7770,7760,531
|
|
20250102,105700,1765941280,7760,7760,7770,7750,2562
|
|
20250102,105600,1746065310,7780,7740,7780,7740,7603
|
|
20250102,105500,1687079770,7740,7740,7750,7740,293
|
|
20250102,105400,1684810350,7740,7730,7740,7730,1250
|
|
20250102,105300,1675137740,7730,7720,7740,7720,1186
|
|
20250102,105200,1665970450,7730,7720,7730,7700,294
|
|
20250102,105100,1663698200,7710,7700,7710,7700,5580
|
|
20250102,105000,1620689460,7700,7660,7700,7660,732
|
|
20250102,104900,1615055100,7700,7690,7700,7690,1050
|
|
20250102,104800,1606980100,7700,7710,7710,7650,2562
|
|
20250102,104700,1587306370,7710,7700,7710,7700,2451
|
|
20250102,104600,1568433160,7700,7650,7700,7650,1520
|
|
20250102,104500,1556731470,7650,7670,7670,7650,477
|
|
20250102,104400,1553076300,7670,7690,7690,7670,959
|
|
20250102,104300,1545719590,7680,7690,7690,7680,25
|
|
20250102,104200,1545527490,7700,7710,7710,7620,27865
|
|
20250102,104100,1332507150,7720,7730,7730,7690,12576
|
|
20250102,104000,1235532660,7730,7730,7740,7730,36
|
|
20250102,103900,1235254220,7740,7740,7740,7730,677
|
|
20250102,103800,1230016610,7740,7750,7750,7740,2038
|
|
20250102,103700,1214242160,7750,7740,7750,7740,463
|
|
20250102,103600,1210654010,7750,7750,7760,7740,94
|
|
20250102,103500,1209925550,7740,7760,7760,7740,877
|
|
20250102,103400,1203127480,7780,7740,7780,7740,1202
|
|
20250102,103300,1193799250,7740,7770,7770,7740,39
|
|
20250102,103200,1193497360,7750,7760,7760,7750,1262
|
|
20250102,103100,1183706250,7760,7750,7770,7750,1568
|
|
20250102,103000,1171548740,7770,7770,7780,7750,2133
|
|
20250102,102900,1154982010,7780,7780,7790,7780,842
|
|
20250102,102800,1148430190,7780,7780,7780,7760,2491
|
|
20250102,102700,1129074940,7780,7770,7780,7750,7863
|
|
20250102,102600,1068091210,7770,7770,7770,7760,658
|
|
20250102,102500,1062983840,7770,7780,7780,7770,2060
|
|
20250102,102400,1046961770,7780,7770,7780,7750,2059
|
|
20250102,102300,1030944030,7780,7780,7780,7750,2114
|
|
20250102,102200,1014516380,7780,7780,7780,7760,6027
|
|
20250102,102100,967687950,7800,7790,7800,7770,2528
|
|
20250102,102000,948012870,7790,7790,7800,7770,1693
|
|
20250102,101900,934826190,7800,7750,7800,7730,7329
|
|
20250102,101800,877832330,7760,7740,7790,7740,6450
|
|
20250102,101700,827749510,7740,7740,7750,7740,4397
|
|
20250102,101600,793712520,7740,7710,7740,7710,11554
|
|
20250102,101500,704480270,7720,7710,7720,7700,2102
|
|
20250102,101400,688273350,7720,7720,7720,7700,3986
|
|
20250102,101300,657530440,7720,7710,7730,7710,4243
|
|
20250102,101200,624796400,7710,7700,7710,7700,6557
|
|
20250102,101100,574286230,7700,7680,7710,7680,6052
|
|
20250102,101000,527712120,7670,7690,7690,7670,2837
|
|
20250102,100900,505927380,7690,7650,7690,7650,7812
|
|
20250102,100800,445994910,7650,7670,7690,7650,3212
|
|
20250102,100700,421372340,7670,7700,7700,7670,2052
|
|
20250102,100600,405611710,7700,7690,7700,7670,3221
|
|
20250102,100500,380867560,7690,7700,7700,7670,5929
|
|
20250102,100400,335299240,7710,7690,7710,7660,5010
|
|
20250102,100300,296822680,7680,7650,7700,7650,7165
|
|
20250102,100200,241843930,7670,7680,7680,7650,7767
|
|
20250102,100100,182258450,7690,7720,7720,7690,8341
|
|
20250102,100000,118054650,7720,7720,7720,7710,13891
|