577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183400,71911718150,3650,3650,3650,3650,106431
|
|
20250103,183300,71911718150,3650,3650,3650,3650,0
|
|
20250103,183200,71911718150,3650,3650,3650,3650,0
|
|
20250103,183100,71911718150,3650,3650,3650,3650,0
|
|
20250103,183000,71911718150,3650,3650,3650,3650,0
|
|
20250103,182900,71911718150,3650,3650,3650,3650,0
|
|
20250103,182800,71911718150,3650,3650,3650,3650,0
|
|
20250103,182700,71911718150,3650,3650,3650,3650,0
|
|
20250103,182600,71911718150,3650,3650,3650,3650,0
|
|
20250103,182500,71911718150,3650,3650,3650,3650,0
|
|
20250103,182400,71911718150,3650,3650,3650,3650,0
|
|
20250103,182300,71911718150,3650,3650,3650,3650,0
|
|
20250103,182200,71911718150,3650,3650,3650,3650,0
|
|
20250103,182100,71911718150,3650,3650,3650,3650,0
|
|
20250103,182000,71911718150,3650,3650,3650,3650,0
|
|
20250103,181900,71911718150,3650,3650,3650,3650,0
|
|
20250103,181800,71911718150,3650,3650,3650,3650,0
|
|
20250103,181700,71911718150,3650,3650,3650,3650,0
|
|
20250103,181600,71911718150,3650,3650,3650,3650,0
|
|
20250103,181500,71911718150,3650,3650,3650,3650,0
|
|
20250103,181400,71911718150,3650,3650,3650,3650,0
|
|
20250103,181300,71911718150,3650,3650,3650,3650,0
|
|
20250103,181200,71911718150,3650,3650,3650,3650,0
|
|
20250103,181100,71911718150,3650,3650,3650,3650,0
|
|
20250103,181000,71911718150,3650,3650,3650,3650,0
|
|
20250103,180900,71911718150,3650,3650,3650,3650,0
|
|
20250103,180800,71911718150,3650,3650,3650,3650,0
|
|
20250103,180700,71911718150,3650,3650,3650,3650,0
|
|
20250103,180600,71911718150,3650,3650,3650,3650,0
|
|
20250103,180500,71911718150,3650,3650,3650,3650,0
|
|
20250103,180400,71911718150,3650,3650,3650,3650,106431
|
|
20250103,180300,71911718150,3650,3650,3650,3650,0
|
|
20250103,180200,71911718150,3650,3650,3650,3650,0
|
|
20250103,180100,71911718150,3650,3650,3650,3650,0
|
|
20250103,180000,71911718150,3650,3650,3650,3650,0
|
|
20250103,175900,71911718150,3650,3650,3650,3650,0
|
|
20250103,175800,71911718150,3650,3650,3650,3650,0
|
|
20250103,175700,71911718150,3650,3650,3650,3650,0
|
|
20250103,175600,71911718150,3650,3650,3650,3650,0
|
|
20250103,175500,71911718150,3650,3650,3650,3650,0
|
|
20250103,175400,71911718150,3650,3650,3650,3650,0
|
|
20250103,175300,71911718150,3650,3650,3650,3650,0
|
|
20250103,175200,71911718150,3650,3650,3650,3650,0
|
|
20250103,175100,71911718150,3650,3650,3650,3650,0
|
|
20250103,175000,71911718150,3650,3650,3650,3650,0
|
|
20250103,174900,71911718150,3650,3650,3650,3650,0
|
|
20250103,174800,71911718150,3650,3650,3650,3650,0
|
|
20250103,174700,71911718150,3650,3650,3650,3650,0
|
|
20250103,174600,71911718150,3650,3650,3650,3650,0
|
|
20250103,174500,71911718150,3650,3650,3650,3650,0
|
|
20250103,174400,71911718150,3650,3650,3650,3650,0
|
|
20250103,174300,71911718150,3650,3650,3650,3650,0
|
|
20250103,174200,71911718150,3650,3650,3650,3650,0
|
|
20250103,174100,71911718150,3650,3650,3650,3650,0
|
|
20250103,174000,71911718150,3650,3650,3650,3650,0
|
|
20250103,173900,71911718150,3650,3650,3650,3650,0
|
|
20250103,173800,71911718150,3650,3650,3650,3650,0
|
|
20250103,173700,71911718150,3650,3650,3650,3650,0
|
|
20250103,173600,71911718150,3650,3650,3650,3650,0
|
|
20250103,173500,71911718150,3650,3650,3650,3650,0
|
|
20250103,173400,71911718150,3650,3650,3650,3650,106431
|
|
20250103,173300,71911718150,3650,3650,3650,3650,0
|
|
20250103,173200,71911718150,3650,3650,3650,3650,0
|
|
20250103,173100,71911718150,3650,3650,3650,3650,0
|
|
20250103,173000,71911718150,3650,3650,3650,3650,0
|
|
20250103,172900,71911718150,3650,3650,3650,3650,0
|
|
20250103,172800,71911718150,3650,3650,3650,3650,0
|
|
20250103,172700,71911718150,3650,3650,3650,3650,0
|
|
20250103,172600,71911718150,3650,3650,3650,3650,0
|
|
20250103,172500,71911718150,3650,3650,3650,3650,0
|
|
20250103,172400,71911718150,3650,3650,3650,3650,0
|
|
20250103,172300,71911718150,3650,3650,3650,3650,0
|
|
20250103,172200,71911718150,3650,3650,3650,3650,0
|
|
20250103,172100,71911718150,3650,3650,3650,3650,0
|
|
20250103,172000,71911718150,3650,3650,3650,3650,0
|
|
20250103,171900,71911718150,3650,3650,3650,3650,0
|
|
20250103,171800,71911718150,3650,3650,3650,3650,0
|
|
20250103,171700,71911718150,3650,3650,3650,3650,0
|
|
20250103,171600,71911718150,3650,3650,3650,3650,0
|
|
20250103,171500,71911718150,3650,3650,3650,3650,0
|
|
20250103,171400,71911718150,3650,3650,3650,3650,0
|
|
20250103,171300,71911718150,3650,3650,3650,3650,0
|
|
20250103,171200,71911718150,3650,3650,3650,3650,0
|
|
20250103,171100,71911718150,3650,3650,3650,3650,0
|
|
20250103,171000,71911718150,3650,3650,3650,3650,0
|
|
20250103,170900,71911718150,3650,3650,3650,3650,0
|
|
20250103,170800,71911718150,3650,3650,3650,3650,0
|
|
20250103,170700,71911718150,3650,3650,3650,3650,0
|
|
20250103,170600,71911718150,3650,3650,3650,3650,0
|
|
20250103,170500,71911718150,3650,3650,3650,3650,0
|
|
20250103,170400,71911718150,3650,3650,3650,3650,106431
|
|
20250103,170300,71911718150,3650,3650,3650,3650,0
|
|
20250103,170200,71911718150,3650,3650,3650,3650,0
|
|
20250103,170100,71911718150,3650,3650,3650,3650,0
|
|
20250103,170000,71911718150,3650,3650,3650,3650,0
|
|
20250103,165900,71911718150,3650,3650,3650,3650,0
|
|
20250103,165800,71911718150,3650,3650,3650,3650,0
|
|
20250103,165700,71911718150,3650,3650,3650,3650,0
|
|
20250103,165600,71911718150,3650,3650,3650,3650,0
|
|
20250103,165500,71911718150,3650,3650,3650,3650,0
|
|
20250103,165400,71911718150,3650,3650,3650,3650,0
|
|
20250103,165300,71911718150,3650,3650,3650,3650,0
|
|
20250103,165200,71911718150,3650,3650,3650,3650,0
|
|
20250103,165100,71911718150,3650,3650,3650,3650,0
|
|
20250103,165000,71911718150,3650,3650,3650,3650,0
|
|
20250103,164900,71911718150,3650,3650,3650,3650,0
|
|
20250103,164800,71911718150,3650,3650,3650,3650,0
|
|
20250103,164700,71911718150,3650,3650,3650,3650,0
|
|
20250103,164600,71911718150,3650,3650,3650,3650,0
|
|
20250103,164500,71911718150,3650,3650,3650,3650,0
|
|
20250103,164400,71911718150,3650,3650,3650,3650,0
|
|
20250103,164300,71911718150,3650,3650,3650,3650,0
|
|
20250103,164200,71911718150,3650,3650,3650,3650,0
|
|
20250103,164100,71911718150,3650,3650,3650,3650,0
|
|
20250103,164000,71911718150,3650,3650,3650,3650,0
|
|
20250103,163900,71911718150,3650,3650,3650,3650,0
|
|
20250103,163800,71911718150,3650,3650,3650,3650,0
|
|
20250103,163700,71911718150,3650,3650,3650,3650,0
|
|
20250103,163600,71911718150,3650,3650,3650,3650,0
|
|
20250103,163500,71911718150,3650,3650,3650,3650,0
|
|
20250103,163400,71911718150,3650,3650,3650,3650,106431
|
|
20250103,163300,71911718150,3650,3650,3650,3650,0
|
|
20250103,163200,71911718150,3650,3650,3650,3650,0
|
|
20250103,163100,71911718150,3650,3650,3650,3650,0
|
|
20250103,163000,71911718150,3650,3650,3650,3650,0
|
|
20250103,162900,71911718150,3650,3650,3650,3650,0
|
|
20250103,162800,71911718150,3650,3650,3650,3650,0
|
|
20250103,162700,71911718150,3650,3650,3650,3650,0
|
|
20250103,162600,71911718150,3650,3650,3650,3650,0
|
|
20250103,162500,71911718150,3650,3650,3650,3650,0
|
|
20250103,162400,71911718150,3650,3650,3650,3650,0
|
|
20250103,162300,71911718150,3650,3650,3650,3650,0
|
|
20250103,162200,71911718150,3650,3650,3650,3650,0
|
|
20250103,162100,71911718150,3650,3650,3650,3650,0
|
|
20250103,162000,71911718150,3650,3650,3650,3650,0
|
|
20250103,161900,71911718150,3650,3650,3650,3650,0
|
|
20250103,161800,71911718150,3650,3650,3650,3650,0
|
|
20250103,161700,71911718150,3650,3650,3650,3650,0
|
|
20250103,161600,71911718150,3650,3650,3650,3650,0
|
|
20250103,161500,71911718150,3650,3650,3650,3650,0
|
|
20250103,161400,71911718150,3650,3650,3650,3650,0
|
|
20250103,161300,71911718150,3650,3650,3650,3650,0
|
|
20250103,161200,71911718150,3650,3650,3650,3650,0
|
|
20250103,161100,71911718150,3650,3650,3650,3650,0
|
|
20250103,161000,71911718150,3650,3650,3650,3650,0
|
|
20250103,160900,71911718150,3650,3650,3650,3650,0
|
|
20250103,160800,71911718150,3650,3650,3650,3650,0
|
|
20250103,160700,71911718150,3650,3650,3650,3650,0
|
|
20250103,160600,71911718150,3650,3650,3650,3650,0
|
|
20250103,160500,71911718150,3650,3650,3650,3650,0
|
|
20250103,160400,71911718150,3650,3650,3650,3650,106431
|
|
20250103,160300,71911718150,3650,3650,3650,3650,0
|
|
20250103,160200,71911718150,3650,3650,3650,3650,0
|
|
20250103,160100,71911718150,3650,3650,3650,3650,0
|
|
20250103,160000,71911718150,3650,3650,3650,3650,0
|
|
20250103,155900,71911718150,3650,3650,3650,3650,0
|
|
20250103,155800,71911718150,3650,3650,3650,3650,0
|
|
20250103,155700,71911718150,3650,3650,3650,3650,0
|
|
20250103,155600,71911718150,3650,3650,3650,3650,0
|
|
20250103,155500,71911718150,3650,3650,3650,3650,0
|
|
20250103,155400,71911718150,3650,3650,3650,3650,0
|
|
20250103,155300,71911718150,3650,3650,3650,3650,0
|
|
20250103,155200,71911718150,3650,3650,3650,3650,0
|
|
20250103,155100,71911718150,3650,3650,3650,3650,0
|
|
20250103,155000,71911718150,3650,3650,3650,3650,0
|
|
20250103,154900,71911718150,3650,3650,3650,3650,0
|
|
20250103,154800,71911718150,3650,3650,3650,3650,0
|
|
20250103,154700,71911718150,3650,3650,3650,3650,0
|
|
20250103,154600,71911718150,3650,3650,3650,3650,0
|
|
20250103,154500,71911718150,3650,3650,3650,3650,0
|
|
20250103,154400,71911718150,3650,3650,3650,3650,0
|
|
20250103,154300,71911718150,3650,3650,3650,3650,0
|
|
20250103,154200,71911718150,3650,3650,3650,3650,0
|
|
20250103,154100,71911718150,3650,3650,3650,3650,0
|
|
20250103,154000,71911718150,3650,3650,3650,3650,0
|
|
20250103,153900,71911718150,3650,3650,3650,3650,0
|
|
20250103,153800,71911718150,3650,3650,3650,3650,0
|
|
20250103,153700,71911718150,3650,3650,3650,3650,0
|
|
20250103,153600,71911718150,3650,3650,3650,3650,0
|
|
20250103,153500,71911718150,3650,3650,3650,3650,0
|
|
20250103,153400,71911718150,3650,3650,3650,3650,106431
|
|
20250103,153300,71911718150,3650,3650,3650,3650,0
|
|
20250103,153200,71911718150,3650,3650,3650,3650,0
|
|
20250103,153100,71911718150,3650,3650,3650,3650,0
|
|
20250103,153000,71911718150,3650,3650,3650,3650,106431
|
|
20250103,152900,71523245000,3630,3630,3630,3630,0
|
|
20250103,152800,71523245000,3630,3630,3630,3630,0
|
|
20250103,152700,71523245000,3630,3630,3630,3630,0
|
|
20250103,152600,71523245000,3630,3630,3630,3630,0
|
|
20250103,152500,71523245000,3630,3630,3630,3630,0
|
|
20250103,152400,71523245000,3630,3630,3630,3630,0
|
|
20250103,152300,71523245000,3630,3630,3630,3630,0
|
|
20250103,152200,71523245000,3630,3630,3630,3630,0
|
|
20250103,152100,71523245000,3630,3630,3630,3630,0
|
|
20250103,152000,71523245000,3630,3630,3630,3630,0
|
|
20250103,151900,71523245000,3630,3635,3645,3625,32801
|
|
20250103,151800,71403964195,3635,3630,3635,3625,12326
|
|
20250103,151700,71359226775,3635,3640,3645,3630,14688
|
|
20250103,151600,71305786325,3635,3630,3640,3625,19481
|
|
20250103,151500,71235063595,3630,3635,3640,3625,13865
|
|
20250103,151400,71184725030,3640,3630,3640,3625,12099
|
|
20250103,151300,71140752770,3630,3635,3635,3625,4414
|
|
20250103,151200,71124728750,3635,3640,3640,3630,5809
|
|
20250103,151100,71103605515,3630,3650,3650,3625,29986
|
|
20250103,151000,70994532430,3650,3630,3650,3630,26371
|
|
20250103,150900,70898605965,3625,3630,3635,3625,2315
|
|
20250103,150800,70890202805,3630,3625,3635,3625,4981
|
|
20250103,150700,70872129775,3625,3630,3635,3620,14976
|
|
20250103,150600,70817871610,3620,3635,3635,3620,22846
|
|
20250103,150500,70735018855,3635,3635,3640,3630,8657
|
|
20250103,150400,70703551275,3635,3625,3645,3620,9436
|
|
20250103,150300,70669289150,3625,3630,3630,3615,20775
|
|
20250103,150200,70594054935,3630,3630,3635,3620,15851
|
|
20250103,150100,70536537785,3630,3635,3635,3620,16078
|
|
20250103,150000,70478206875,3625,3645,3650,3615,143017
|
|
20250103,145900,69959745550,3645,3650,3650,3645,5081
|
|
20250103,145800,69941213565,3650,3650,3655,3645,5761
|
|
20250103,145700,69920186060,3655,3650,3655,3650,11101
|
|
20250103,145600,69879652685,3655,3650,3655,3645,4265
|
|
20250103,145500,69864086130,3645,3655,3655,3645,15761
|
|
20250103,145400,69806552645,3655,3655,3660,3655,1974
|
|
20250103,145300,69799337665,3660,3655,3660,3650,2149
|
|
20250103,145200,69791486395,3655,3660,3665,3655,2310
|
|
20250103,145100,69783038950,3665,3655,3665,3650,7055
|
|
20250103,145000,69757231430,3655,3645,3655,3645,2138
|
|
20250103,144900,69749419145,3655,3660,3660,3645,13256
|
|
20250103,144800,69700993520,3660,3660,3670,3655,6218
|
|
20250103,144700,69678214055,3665,3665,3670,3665,411
|
|
20250103,144600,69676706715,3660,3670,3670,3660,3623
|
|
20250103,144500,69663440110,3670,3670,3670,3670,581
|
|
20250103,144400,69661307840,3670,3670,3670,3660,6004
|
|
20250103,144300,69639275190,3655,3660,3670,3655,7135
|
|
20250103,144200,69613159830,3670,3670,3675,3660,7968
|
|
20250103,144100,69583963515,3670,3670,3675,3665,4260
|
|
20250103,144000,69568331985,3665,3670,3675,3665,1933
|
|
20250103,143900,69561239855,3675,3670,3675,3670,5291
|
|
20250103,143800,69541809930,3675,3670,3675,3665,2834
|
|
20250103,143700,69531408440,3670,3675,3675,3670,1872
|
|
20250103,143600,69524535445,3675,3665,3675,3665,3650
|
|
20250103,143500,69511136340,3670,3670,3675,3665,4328
|
|
20250103,143400,69495253725,3675,3675,3675,3670,1874
|
|
20250103,143300,69488369215,3675,3665,3680,3665,11969
|
|
20250103,143200,69444428415,3670,3655,3670,3650,4812
|
|
20250103,143100,69426798835,3660,3660,3660,3650,2268
|
|
20250103,143000,69418504690,3660,3660,3660,3650,434
|
|
20250103,142900,69416918620,3665,3655,3670,3645,7490
|
|
20250103,142800,69389565215,3670,3650,3675,3635,33859
|
|
20250103,142700,69265838990,3650,3650,3660,3650,5887
|
|
20250103,142600,69244339325,3650,3650,3660,3650,1603
|
|
20250103,142500,69238485750,3650,3650,3660,3650,4409
|
|
20250103,142400,69222386480,3650,3650,3670,3650,7806
|
|
20250103,142300,69193829950,3650,3660,3660,3650,4454
|
|
20250103,142200,69177548110,3660,3670,3670,3640,22784
|
|
20250103,142100,69094354750,3670,3675,3675,3660,2106
|
|
20250103,142000,69086624935,3675,3670,3675,3660,11719
|
|
20250103,141900,69043630420,3665,3670,3675,3665,1596
|
|
20250103,141800,69037777395,3665,3665,3665,3660,2394
|
|
20250103,141700,69029003485,3665,3675,3675,3665,8614
|
|
20250103,141600,68997377935,3675,3665,3675,3665,8570
|
|
20250103,141500,68965949415,3665,3650,3665,3650,7487
|
|
20250103,141400,68938573255,3650,3645,3650,3645,9020
|
|
20250103,141300,68905685665,3650,3660,3660,3645,12647
|
|
20250103,141200,68859506770,3665,3660,3665,3655,2814
|
|
20250103,141100,68849207290,3655,3665,3665,3655,2503
|
|
20250103,141000,68840045950,3665,3665,3670,3655,9913
|
|
20250103,140900,68803774320,3665,3670,3675,3665,1092
|
|
20250103,140800,68799767960,3675,3660,3675,3660,4766
|
|
20250103,140700,68782303690,3665,3670,3675,3665,1439
|
|
20250103,140600,68777024875,3670,3670,3680,3665,11592
|
|
20250103,140500,68734481505,3670,3675,3680,3660,11152
|
|
20250103,140400,68693588745,3680,3675,3680,3670,7704
|
|
20250103,140300,68665288680,3675,3675,3680,3670,7394
|
|
20250103,140200,68638119145,3675,3670,3680,3665,15007
|
|
20250103,140100,68582972005,3660,3675,3675,3660,1608
|
|
20250103,140000,68577076935,3660,3670,3675,3660,6352
|
|
20250103,135900,68553755530,3670,3660,3670,3655,5354
|
|
20250103,135800,68534135815,3660,3655,3670,3650,3768
|
|
20250103,135700,68520363295,3655,3670,3675,3655,12917
|
|
20250103,135600,68473029980,3675,3675,3675,3665,2444
|
|
20250103,135500,68464059130,3675,3665,3675,3660,4174
|
|
20250103,135400,68448750770,3665,3670,3675,3660,9810
|
|
20250103,135300,68412786925,3675,3675,3675,3670,5200
|
|
20250103,135200,68393678835,3680,3660,3680,3655,29099
|
|
20250103,135100,68286871090,3655,3660,3670,3655,5215
|
|
20250103,135000,68267784105,3665,3675,3675,3660,11110
|
|
20250103,134900,68227052085,3675,3655,3680,3655,12331
|
|
20250103,134800,68181746285,3665,3655,3675,3645,10535
|
|
20250103,134700,68143179830,3655,3650,3660,3635,32856
|
|
20250103,134600,68023445635,3655,3650,3665,3645,18560
|
|
20250103,134500,67955676305,3665,3670,3670,3645,21531
|
|
20250103,134400,67876992915,3675,3660,3675,3660,12895
|
|
20250103,134300,67829637780,3660,3665,3670,3655,10436
|
|
20250103,134200,67791406555,3665,3665,3675,3650,33769
|
|
20250103,134100,67667772575,3665,3655,3680,3650,21851
|
|
20250103,134000,67587695470,3655,3665,3690,3645,45797
|
|
20250103,133900,67420065030,3665,3635,3670,3630,56097
|
|
20250103,133800,67215359670,3630,3685,3685,3630,209926
|
|
20250103,133700,66447561100,3685,3695,3710,3685,45859
|
|
20250103,133600,66278364950,3695,3710,3710,3695,15983
|
|
20250103,133500,66219234170,3700,3700,3710,3700,8161
|
|
20250103,133400,66189005320,3700,3695,3700,3690,8249
|
|
20250103,133300,66158514685,3700,3695,3700,3695,443
|
|
20250103,133200,66156877740,3690,3695,3700,3690,9153
|
|
20250103,133100,66123089205,3690,3695,3695,3690,10851
|
|
20250103,133000,66083032925,3695,3700,3700,3695,15198
|
|
20250103,132900,66026848735,3700,3705,3705,3700,4677
|
|
20250103,132800,66009542300,3705,3710,3710,3705,1658
|
|
20250103,132700,66003399005,3705,3705,3710,3705,1213
|
|
20250103,132600,65998900540,3705,3705,3705,3700,3788
|
|
20250103,132500,65984879740,3705,3700,3705,3700,2572
|
|
20250103,132400,65975360770,3700,3705,3705,3700,1973
|
|
20250103,132300,65968059040,3705,3705,3710,3700,6586
|
|
20250103,132200,65943657875,3705,3710,3710,3705,416
|
|
20250103,132100,65942116020,3710,3710,3710,3705,1172
|
|
20250103,132000,65937772900,3710,3710,3715,3705,3585
|
|
20250103,131900,65924473345,3710,3705,3710,3705,632
|
|
20250103,131800,65922130275,3705,3705,3705,3705,166
|
|
20250103,131700,65921515245,3700,3705,3705,3700,3669
|
|
20250103,131600,65907930115,3700,3700,3705,3695,14337
|
|
20250103,131500,65854923145,3700,3700,3700,3695,7203
|
|
20250103,131400,65828272390,3700,3710,3710,3700,7501
|
|
20250103,131300,65800500540,3710,3710,3710,3705,1120
|
|
20250103,131200,65796348490,3710,3700,3710,3700,2641
|
|
20250103,131100,65786563745,3700,3705,3705,3700,2136
|
|
20250103,131000,65778653010,3700,3705,3710,3700,3817
|
|
20250103,130900,65764517580,3705,3705,3705,3700,5072
|
|
20250103,130800,65745737855,3705,3705,3705,3700,5148
|
|
20250103,130700,65726676840,3710,3710,3710,3705,5138
|
|
20250103,130600,65707640470,3710,3705,3710,3705,615
|
|
20250103,130500,65705361380,3705,3715,3715,3705,957
|
|
20250103,130400,65701811055,3710,3720,3720,3710,4682
|
|
20250103,130300,65684434280,3715,3710,3715,3705,10328
|
|
20250103,130200,65646110875,3710,3710,3710,3710,1539
|
|
20250103,130100,65640401185,3710,3715,3715,3710,1340
|
|
20250103,130000,65635425130,3715,3715,3720,3710,4026
|
|
20250103,125900,65620486210,3715,3715,3720,3715,3117
|
|
20250103,125800,65608906440,3715,3715,3720,3715,3774
|
|
20250103,125700,65594885280,3715,3720,3720,3715,5753
|
|
20250103,125600,65573485290,3720,3730,3730,3720,4194
|
|
20250103,125500,65557848625,3730,3720,3740,3720,11682
|
|
20250103,125400,65514264845,3710,3710,3720,3710,2438
|
|
20250103,125300,65505214980,3710,3720,3720,3710,3956
|
|
20250103,125200,65490519320,3715,3710,3720,3710,5044
|
|
20250103,125100,65471786430,3710,3720,3720,3710,7940
|
|
20250103,125000,65442322290,3720,3730,3730,3715,10366
|
|
20250103,124900,65403706300,3730,3720,3730,3720,10879
|
|
20250103,124800,65363144895,3720,3750,3750,3715,29308
|
|
20250103,124700,65253498735,3745,3700,3750,3695,56637
|
|
20250103,124600,65042057345,3705,3700,3705,3700,16
|
|
20250103,124500,65041998140,3705,3700,3705,3695,2063
|
|
20250103,124400,65034365050,3700,3695,3700,3695,795
|
|
20250103,124300,65031426335,3690,3700,3700,3690,3195
|
|
20250103,124200,65019625415,3700,3705,3705,3700,3332
|
|
20250103,124100,65007292955,3700,3695,3705,3690,6978
|
|
20250103,124000,64981480245,3690,3695,3700,3690,2255
|
|
20250103,123900,64973146735,3700,3690,3705,3690,3491
|
|
20250103,123800,64960231130,3690,3695,3695,3685,21410
|
|
20250103,123700,64881237820,3690,3695,3700,3690,9217
|
|
20250103,123600,64847203585,3700,3695,3700,3695,3328
|
|
20250103,123500,64834895410,3695,3695,3700,3695,3514
|
|
20250103,123400,64821907285,3700,3700,3705,3700,12156
|
|
20250103,123300,64776930070,3705,3705,3705,3700,4739
|
|
20250103,123200,64759387995,3705,3705,3705,3700,1584
|
|
20250103,123100,64753520920,3705,3695,3705,3695,4827
|
|
20250103,123000,64735660905,3695,3705,3705,3695,4796
|
|
20250103,122900,64717917630,3705,3700,3705,3700,330
|
|
20250103,122800,64716695515,3700,3700,3705,3700,316
|
|
20250103,122700,64715525160,3700,3710,3710,3700,3539
|
|
20250103,122600,64702426655,3705,3705,3720,3705,7330
|
|
20250103,122500,64675232385,3710,3700,3710,3700,2548
|
|
20250103,122400,64665796345,3705,3705,3705,3700,786
|
|
20250103,122300,64662887780,3705,3700,3705,3695,4842
|
|
20250103,122200,64644975970,3700,3700,3700,3695,1178
|
|
20250103,122100,64640619165,3700,3705,3705,3695,3890
|
|
20250103,122000,64626230960,3705,3705,3710,3700,7692
|
|
20250103,121900,64597766100,3710,3705,3710,3705,2848
|
|
20250103,121800,64587213665,3710,3705,3710,3700,2475
|
|
20250103,121700,64578041380,3705,3705,3710,3700,6519
|
|
20250103,121600,64553882630,3705,3705,3705,3700,874
|
|
20250103,121500,64550646520,3700,3705,3705,3700,1171
|
|
20250103,121400,64546312310,3700,3710,3710,3700,3729
|
|
20250103,121300,64532506535,3705,3710,3710,3705,2136
|
|
20250103,121200,64524589775,3710,3705,3710,3705,239
|
|
20250103,121100,64523703800,3705,3705,3710,3700,3845
|
|
20250103,121000,64509456960,3705,3700,3705,3690,9617
|
|
20250103,120900,64473934570,3695,3700,3700,3690,4145
|
|
20250103,120800,64458624735,3700,3695,3700,3685,29249
|
|
20250103,120700,64350651865,3695,3705,3705,3695,15792
|
|
20250103,120600,64292252820,3700,3705,3710,3700,45423
|
|
20250103,120500,64124098540,3705,3715,3715,3705,16294
|
|
20250103,120400,64063654230,3715,3720,3720,3715,7251
|
|
20250103,120300,64036715920,3720,3725,3725,3715,5717
|
|
20250103,120200,64015445410,3725,3715,3725,3715,8447
|
|
20250103,120100,63984053400,3715,3725,3725,3715,10844
|
|
20250103,120000,63943705735,3725,3725,3730,3720,12234
|
|
20250103,115900,63898134225,3730,3730,3730,3725,7120
|
|
20250103,115800,63871585460,3730,3735,3735,3725,14747
|
|
20250103,115700,63816523590,3730,3730,3735,3730,4596
|
|
20250103,115600,63799378800,3730,3735,3735,3730,10145
|
|
20250103,115500,63761512820,3735,3720,3735,3715,24390
|
|
20250103,115400,63670603910,3720,3710,3720,3710,5793
|
|
20250103,115300,63649070615,3710,3710,3715,3710,5835
|
|
20250103,115200,63627421315,3710,3710,3715,3710,2753
|
|
20250103,115100,63617207565,3710,3710,3720,3705,5744
|
|
20250103,115000,63595905255,3705,3715,3720,3705,19237
|
|
20250103,114900,63524506785,3720,3720,3720,3715,3640
|
|
20250103,114800,63510979955,3720,3730,3730,3720,13411
|
|
20250103,114700,63461050305,3725,3730,3730,3720,7749
|
|
20250103,114600,63432172515,3730,3725,3730,3720,11822
|
|
20250103,114500,63388159130,3725,3725,3730,3720,8566
|
|
20250103,114400,63356256250,3720,3720,3730,3715,9251
|
|
20250103,114300,63321815080,3715,3720,3720,3715,6263
|
|
20250103,114200,63298539555,3720,3720,3725,3715,10519
|
|
20250103,114100,63259425860,3720,3725,3730,3715,20388
|
|
20250103,114000,63183548785,3730,3715,3730,3715,25787
|
|
20250103,113900,63087507070,3710,3715,3720,3710,6809
|
|
20250103,113800,63062206230,3720,3705,3720,3700,17190
|
|
20250103,113700,62998416455,3705,3705,3710,3705,4941
|
|
20250103,113600,62980109150,3705,3715,3715,3705,7217
|
|
20250103,113500,62953367250,3710,3715,3715,3705,5898
|
|
20250103,113400,62931483420,3710,3710,3715,3705,3134
|
|
20250103,113300,62919852475,3700,3705,3705,3700,5120
|
|
20250103,113200,62900900620,3700,3705,3710,3700,9901
|
|
20250103,113100,62864231290,3705,3710,3710,3705,4906
|
|
20250103,113000,62846046000,3710,3725,3725,3705,28288
|
|
20250103,112900,62740925660,3720,3705,3725,3705,48091
|
|
20250103,112800,62562081600,3705,3705,3715,3700,20465
|
|
20250103,112700,62486176015,3705,3695,3705,3695,4292
|
|
20250103,112600,62470288035,3700,3700,3705,3695,5440
|
|
20250103,112500,62450173835,3700,3695,3700,3695,2551
|
|
20250103,112400,62440741570,3695,3695,3705,3690,9131
|
|
20250103,112300,62407012355,3695,3680,3695,3680,9590
|
|
20250103,112200,62371644030,3685,3680,3685,3680,5544
|
|
20250103,112100,62351236135,3675,3675,3695,3675,14386
|
|
20250103,112000,62298269305,3680,3695,3705,3675,58977
|
|
20250103,111900,62080657105,3700,3695,3705,3690,17248
|
|
20250103,111800,62016894475,3690,3690,3695,3685,2110
|
|
20250103,111700,62009112960,3685,3685,3700,3680,21997
|
|
20250103,111600,61927865935,3695,3685,3700,3680,12276
|
|
20250103,111500,61882585435,3685,3685,3690,3680,1645
|
|
20250103,111400,61876525255,3680,3690,3690,3675,13567
|
|
20250103,111300,61826599865,3690,3700,3700,3680,20419
|
|
20250103,111200,61751372875,3700,3710,3710,3690,6705
|
|
20250103,111100,61726607185,3705,3710,3710,3700,5591
|
|
20250103,111000,61705901455,3715,3705,3715,3705,6484
|
|
20250103,110900,61681863595,3710,3705,3710,3700,3957
|
|
20250103,110800,61667201405,3705,3680,3705,3680,13681
|
|
20250103,110700,61616651845,3680,3680,3690,3675,12876
|
|
20250103,110600,61569268100,3685,3685,3690,3675,5646
|
|
20250103,110500,61548484130,3680,3685,3690,3680,5781
|
|
20250103,110400,61527200370,3685,3690,3695,3680,9471
|
|
20250103,110300,61492314650,3680,3685,3690,3680,10482
|
|
20250103,110200,61453697780,3685,3695,3695,3680,12241
|
|
20250103,110100,61408575325,3695,3705,3710,3690,16593
|
|
20250103,110000,61347201060,3705,3705,3710,3700,32347
|
|
20250103,105900,61227389210,3700,3695,3705,3690,20663
|
|
20250103,105800,61150917420,3695,3690,3700,3685,17340
|
|
20250103,105700,61086865485,3690,3690,3690,3680,5318
|
|
20250103,105600,61067273250,3685,3670,3690,3670,24502
|
|
20250103,105500,60977251295,3670,3690,3690,3670,29731
|
|
20250103,105400,60867924235,3690,3675,3690,3670,16716
|
|
20250103,105300,60806400825,3675,3685,3690,3670,39638
|
|
20250103,105200,60660567715,3690,3695,3695,3680,46534
|
|
20250103,105100,60489047230,3700,3710,3710,3690,26082
|
|
20250103,105000,60392685665,3700,3705,3715,3695,19488
|
|
20250103,104900,60320562590,3705,3700,3710,3695,6019
|
|
20250103,104800,60298293315,3700,3705,3705,3700,2062
|
|
20250103,104700,60290660810,3705,3715,3720,3700,24555
|
|
20250103,104600,60199607230,3710,3705,3715,3695,13696
|
|
20250103,104500,60148844595,3700,3700,3710,3695,7174
|
|
20250103,104400,60122294990,3700,3700,3710,3690,21303
|
|
20250103,104300,60043478110,3700,3685,3705,3685,20827
|
|
20250103,104200,59966581540,3695,3700,3705,3685,37549
|
|
20250103,104100,59828053065,3705,3690,3705,3685,51889
|
|
20250103,104000,59636522475,3690,3710,3720,3690,81546
|
|
20250103,103900,59334860250,3710,3710,3720,3705,13091
|
|
20250103,103800,59286300345,3715,3715,3715,3705,24116
|
|
20250103,103700,59196826610,3710,3715,3715,3705,29545
|
|
20250103,103600,59087276070,3710,3715,3725,3710,18837
|
|
20250103,103500,59017288345,3720,3735,3735,3715,12762
|
|
20250103,103400,58969783205,3730,3720,3740,3705,16608
|
|
20250103,103300,58907994110,3720,3710,3730,3710,27652
|
|
20250103,103200,58805223225,3715,3700,3715,3700,47055
|
|
20250103,103100,58630798095,3700,3705,3705,3695,32762
|
|
20250103,103000,58509592130,3710,3715,3720,3690,111114
|
|
20250103,102900,58098451925,3720,3720,3725,3710,50477
|
|
20250103,102800,57910946135,3720,3745,3745,3720,31068
|
|
20250103,102700,57795057360,3745,3715,3745,3710,23236
|
|
20250103,102600,57708367375,3715,3750,3750,3710,91574
|
|
20250103,102500,57367136010,3750,3740,3755,3730,13763
|
|
20250103,102400,57315664455,3735,3760,3760,3735,42856
|
|
20250103,102300,57155024065,3760,3760,3765,3755,25449
|
|
20250103,102200,57059357795,3760,3770,3770,3750,66745
|
|
20250103,102100,56808292915,3770,3735,3775,3730,90032
|
|
20250103,102000,56470327030,3735,3720,3735,3710,39941
|
|
20250103,101900,56321627045,3720,3715,3750,3710,118624
|
|
20250103,101800,55879348270,3720,3760,3765,3700,264098
|
|
20250103,101700,54895708490,3760,3745,3760,3735,63991
|
|
20250103,101600,54655612840,3740,3770,3775,3730,128673
|
|
20250103,101500,54173175690,3770,3780,3780,3750,122956
|
|
20250103,101400,53710460140,3780,3810,3810,3755,233711
|
|
20250103,101300,52828788700,3805,3845,3845,3790,126419
|
|
20250103,101200,52346080280,3845,3810,3845,3810,133917
|
|
20250103,101100,51832412610,3815,3805,3820,3800,59962
|
|
20250103,101000,51603943860,3800,3805,3810,3790,155708
|
|
20250103,100900,51012347885,3805,3860,3860,3785,224204
|
|
20250103,100800,50156883435,3860,3880,3885,3840,231029
|
|
20250103,100700,49265052390,3880,3905,3905,3870,200411
|
|
20250103,100600,48486628700,3905,3945,3945,3885,429482
|
|
20250103,100500,46805727690,3940,3945,3955,3915,437200
|
|
20250103,100400,45082207455,3900,3900,3900,3900,0
|
|
20250103,100300,45082207455,3900,3895,3900,3890,94193
|
|
20250103,100200,44714954580,3895,3870,3900,3870,235940
|
|
20250103,100100,43797406110,3870,3885,3890,3865,145479
|
|
20250103,100000,43233194955,3885,3865,3885,3835,204556
|
|
20250103,095900,42443033755,3860,3860,3865,3850,88142
|
|
20250103,095800,42103003405,3855,3860,3880,3850,162337
|
|
20250103,095700,41475492015,3860,3850,3865,3825,169828
|
|
20250103,095600,40822039200,3850,3820,3870,3800,249718
|
|
20250103,095500,39861384260,3820,3800,3820,3795,62921
|
|
20250103,095400,39621759210,3800,3785,3810,3780,52271
|
|
20250103,095300,39423340095,3785,3790,3810,3780,55380
|
|
20250103,095200,39213177855,3790,3800,3825,3790,54855
|
|
20250103,095100,39004288130,3805,3805,3810,3780,123438
|
|
20250103,095000,38535627125,3805,3825,3855,3800,239224
|
|
20250103,094900,37618548435,3825,3835,3845,3800,162120
|
|
20250103,094800,36998811545,3830,3810,3865,3790,507594
|
|
20250103,094700,35053776950,3810,3775,3825,3775,416368
|
|
20250103,094600,33471961860,3780,3735,3780,3730,162828
|
|
20250103,094500,32860489195,3735,3725,3745,3720,83680
|
|
20250103,094400,32548092625,3730,3705,3735,3705,34169
|
|
20250103,094300,32420927855,3705,3710,3720,3705,33913
|
|
20250103,094200,32295016375,3715,3700,3725,3695,61041
|
|
20250103,094100,32068672230,3700,3695,3710,3695,49047
|
|
20250103,094000,31887096210,3690,3685,3700,3675,17874
|
|
20250103,093900,31821126350,3680,3675,3690,3675,28308
|
|
20250103,093800,31716862075,3670,3695,3695,3670,59006
|
|
20250103,093700,31499546925,3690,3665,3695,3660,54805
|
|
20250103,093600,31297915510,3665,3665,3690,3665,129671
|
|
20250103,093500,30821380685,3665,3670,3675,3650,119802
|
|
20250103,093400,30383146345,3670,3695,3695,3660,202961
|
|
20250103,093300,29637913965,3695,3705,3720,3690,127792
|
|
20250103,093200,29164976705,3705,3735,3740,3705,95758
|
|
20250103,093100,28808964185,3735,3745,3745,3730,40815
|
|
20250103,093000,28656528990,3745,3765,3770,3735,128651
|
|
20250103,092900,28173941310,3770,3750,3800,3750,223031
|
|
20250103,092800,27331945000,3755,3735,3755,3735,55526
|
|
20250103,092700,27123899570,3740,3735,3745,3720,38184
|
|
20250103,092600,26981303890,3735,3755,3760,3720,68235
|
|
20250103,092500,26725840875,3750,3740,3760,3730,84803
|
|
20250103,092400,26408220010,3740,3705,3755,3705,91100
|
|
20250103,092300,26067691280,3705,3715,3715,3700,70711
|
|
20250103,092200,25805479105,3715,3720,3735,3700,141722
|
|
20250103,092100,25279010490,3710,3745,3745,3705,121055
|
|
20250103,092000,24828316000,3745,3760,3765,3735,91990
|
|
20250103,091900,24483510485,3760,3780,3785,3720,165568
|
|
20250103,091800,23862829190,3775,3770,3780,3740,91356
|
|
20250103,091700,23519482950,3770,3740,3775,3735,117950
|
|
20250103,091600,23076474880,3740,3730,3750,3725,101874
|
|
20250103,091500,22695565595,3730,3720,3770,3720,268598
|
|
20250103,091400,21689116965,3725,3770,3775,3720,298595
|
|
20250103,091300,20570960425,3770,3825,3830,3770,326894
|
|
20250103,091200,19331125770,3825,3885,3885,3820,350987
|
|
20250103,091100,17982639190,3885,3845,3890,3835,441859
|
|
20250103,091000,16274378165,3850,3835,3890,3810,580673
|
|
20250103,090900,14035872450,3845,3840,3865,3800,449544
|
|
20250103,090800,12313533365,3835,3780,3860,3745,663156
|
|
20250103,090700,9787371745,3775,3710,3790,3705,492515
|
|
20250103,090600,7935722975,3710,3750,3770,3675,437065
|
|
20250103,090500,6309505675,3750,3630,3775,3625,784093
|
|
20250103,090400,3401130370,3640,3595,3680,3595,327730
|
|
20250103,090300,2209431365,3600,3585,3610,3565,189062
|
|
20250103,090200,1529938935,3585,3540,3585,3530,123974
|
|
20250103,090100,1088753235,3540,3510,3570,3500,129466
|
|
20250103,090000,629622460,3525,3550,3550,3500,177652
|