577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,183400,77068106175,3635,3635,3635,3635,124924
|
|
20250114,183300,77068106175,3635,3635,3635,3635,0
|
|
20250114,183200,77068106175,3635,3635,3635,3635,0
|
|
20250114,183100,77068106175,3635,3635,3635,3635,0
|
|
20250114,183000,77068106175,3635,3635,3635,3635,0
|
|
20250114,182900,77068106175,3635,3635,3635,3635,0
|
|
20250114,182800,77068106175,3635,3635,3635,3635,0
|
|
20250114,182700,77068106175,3635,3635,3635,3635,0
|
|
20250114,182600,77068106175,3635,3635,3635,3635,0
|
|
20250114,182500,77068106175,3635,3635,3635,3635,0
|
|
20250114,182400,77068106175,3635,3635,3635,3635,0
|
|
20250114,182300,77068106175,3635,3635,3635,3635,0
|
|
20250114,182200,77068106175,3635,3635,3635,3635,0
|
|
20250114,182100,77068106175,3635,3635,3635,3635,0
|
|
20250114,182000,77068106175,3635,3635,3635,3635,0
|
|
20250114,181900,77068106175,3635,3635,3635,3635,0
|
|
20250114,181800,77068106175,3635,3635,3635,3635,0
|
|
20250114,181700,77068106175,3635,3635,3635,3635,0
|
|
20250114,181600,77068106175,3635,3635,3635,3635,0
|
|
20250114,181500,77068106175,3635,3635,3635,3635,0
|
|
20250114,181400,77068106175,3635,3635,3635,3635,0
|
|
20250114,181300,77068106175,3635,3635,3635,3635,0
|
|
20250114,181200,77068106175,3635,3635,3635,3635,0
|
|
20250114,181100,77068106175,3635,3635,3635,3635,0
|
|
20250114,181000,77068106175,3635,3635,3635,3635,0
|
|
20250114,180900,77068106175,3635,3635,3635,3635,0
|
|
20250114,180800,77068106175,3635,3635,3635,3635,0
|
|
20250114,180700,77068106175,3635,3635,3635,3635,0
|
|
20250114,180600,77068106175,3635,3635,3635,3635,0
|
|
20250114,180500,77068106175,3635,3635,3635,3635,0
|
|
20250114,180400,77068106175,3635,3635,3635,3635,124924
|
|
20250114,180300,77068106175,3635,3635,3635,3635,0
|
|
20250114,180200,77068106175,3635,3635,3635,3635,0
|
|
20250114,180100,77068106175,3635,3635,3635,3635,0
|
|
20250114,180000,77068106175,3635,3635,3635,3635,0
|
|
20250114,175900,77068106175,3635,3635,3635,3635,0
|
|
20250114,175800,77068106175,3635,3635,3635,3635,0
|
|
20250114,175700,77068106175,3635,3635,3635,3635,0
|
|
20250114,175600,77068106175,3635,3635,3635,3635,0
|
|
20250114,175500,77068106175,3635,3635,3635,3635,0
|
|
20250114,175400,77068106175,3635,3635,3635,3635,0
|
|
20250114,175300,77068106175,3635,3635,3635,3635,0
|
|
20250114,175200,77068106175,3635,3635,3635,3635,0
|
|
20250114,175100,77068106175,3635,3635,3635,3635,0
|
|
20250114,175000,77068106175,3635,3635,3635,3635,0
|
|
20250114,174900,77068106175,3635,3635,3635,3635,0
|
|
20250114,174800,77068106175,3635,3635,3635,3635,0
|
|
20250114,174700,77068106175,3635,3635,3635,3635,0
|
|
20250114,174600,77068106175,3635,3635,3635,3635,0
|
|
20250114,174500,77068106175,3635,3635,3635,3635,0
|
|
20250114,174400,77068106175,3635,3635,3635,3635,0
|
|
20250114,174300,77068106175,3635,3635,3635,3635,0
|
|
20250114,174200,77068106175,3635,3635,3635,3635,0
|
|
20250114,174100,77068106175,3635,3635,3635,3635,0
|
|
20250114,174000,77068106175,3635,3635,3635,3635,0
|
|
20250114,173900,77068106175,3635,3635,3635,3635,0
|
|
20250114,173800,77068106175,3635,3635,3635,3635,0
|
|
20250114,173700,77068106175,3635,3635,3635,3635,0
|
|
20250114,173600,77068106175,3635,3635,3635,3635,0
|
|
20250114,173500,77068106175,3635,3635,3635,3635,0
|
|
20250114,173400,77068106175,3635,3635,3635,3635,124924
|
|
20250114,173300,77068106175,3635,3635,3635,3635,0
|
|
20250114,173200,77068106175,3635,3635,3635,3635,0
|
|
20250114,173100,77068106175,3635,3635,3635,3635,0
|
|
20250114,173000,77068106175,3635,3635,3635,3635,0
|
|
20250114,172900,77068106175,3635,3635,3635,3635,0
|
|
20250114,172800,77068106175,3635,3635,3635,3635,0
|
|
20250114,172700,77068106175,3635,3635,3635,3635,0
|
|
20250114,172600,77068106175,3635,3635,3635,3635,0
|
|
20250114,172500,77068106175,3635,3635,3635,3635,0
|
|
20250114,172400,77068106175,3635,3635,3635,3635,0
|
|
20250114,172300,77068106175,3635,3635,3635,3635,0
|
|
20250114,172200,77068106175,3635,3635,3635,3635,0
|
|
20250114,172100,77068106175,3635,3635,3635,3635,0
|
|
20250114,172000,77068106175,3635,3635,3635,3635,0
|
|
20250114,171900,77068106175,3635,3635,3635,3635,0
|
|
20250114,171800,77068106175,3635,3635,3635,3635,0
|
|
20250114,171700,77068106175,3635,3635,3635,3635,0
|
|
20250114,171600,77068106175,3635,3635,3635,3635,0
|
|
20250114,171500,77068106175,3635,3635,3635,3635,0
|
|
20250114,171400,77068106175,3635,3635,3635,3635,0
|
|
20250114,171300,77068106175,3635,3635,3635,3635,0
|
|
20250114,171200,77068106175,3635,3635,3635,3635,0
|
|
20250114,171100,77068106175,3635,3635,3635,3635,0
|
|
20250114,171000,77068106175,3635,3635,3635,3635,0
|
|
20250114,170900,77068106175,3635,3635,3635,3635,0
|
|
20250114,170800,77068106175,3635,3635,3635,3635,0
|
|
20250114,170700,77068106175,3635,3635,3635,3635,0
|
|
20250114,170600,77068106175,3635,3635,3635,3635,0
|
|
20250114,170500,77068106175,3635,3635,3635,3635,0
|
|
20250114,170400,77068106175,3635,3635,3635,3635,124924
|
|
20250114,170300,77068106175,3635,3635,3635,3635,0
|
|
20250114,170200,77068106175,3635,3635,3635,3635,0
|
|
20250114,170100,77068106175,3635,3635,3635,3635,0
|
|
20250114,170000,77068106175,3635,3635,3635,3635,0
|
|
20250114,165900,77068106175,3635,3635,3635,3635,0
|
|
20250114,165800,77068106175,3635,3635,3635,3635,0
|
|
20250114,165700,77068106175,3635,3635,3635,3635,0
|
|
20250114,165600,77068106175,3635,3635,3635,3635,0
|
|
20250114,165500,77068106175,3635,3635,3635,3635,0
|
|
20250114,165400,77068106175,3635,3635,3635,3635,0
|
|
20250114,165300,77068106175,3635,3635,3635,3635,0
|
|
20250114,165200,77068106175,3635,3635,3635,3635,0
|
|
20250114,165100,77068106175,3635,3635,3635,3635,0
|
|
20250114,165000,77068106175,3635,3635,3635,3635,0
|
|
20250114,164900,77068106175,3635,3635,3635,3635,0
|
|
20250114,164800,77068106175,3635,3635,3635,3635,0
|
|
20250114,164700,77068106175,3635,3635,3635,3635,0
|
|
20250114,164600,77068106175,3635,3635,3635,3635,0
|
|
20250114,164500,77068106175,3635,3635,3635,3635,0
|
|
20250114,164400,77068106175,3635,3635,3635,3635,0
|
|
20250114,164300,77068106175,3635,3635,3635,3635,0
|
|
20250114,164200,77068106175,3635,3635,3635,3635,0
|
|
20250114,164100,77068106175,3635,3635,3635,3635,0
|
|
20250114,164000,77068106175,3635,3635,3635,3635,0
|
|
20250114,163900,77068106175,3635,3635,3635,3635,0
|
|
20250114,163800,77068106175,3635,3635,3635,3635,0
|
|
20250114,163700,77068106175,3635,3635,3635,3635,0
|
|
20250114,163600,77068106175,3635,3635,3635,3635,0
|
|
20250114,163500,77068106175,3635,3635,3635,3635,0
|
|
20250114,163400,77068106175,3635,3635,3635,3635,124924
|
|
20250114,163300,77068106175,3635,3635,3635,3635,0
|
|
20250114,163200,77068106175,3635,3635,3635,3635,0
|
|
20250114,163100,77068106175,3635,3635,3635,3635,0
|
|
20250114,163000,77068106175,3635,3635,3635,3635,0
|
|
20250114,162900,77068106175,3635,3635,3635,3635,0
|
|
20250114,162800,77068106175,3635,3635,3635,3635,0
|
|
20250114,162700,77068106175,3635,3635,3635,3635,0
|
|
20250114,162600,77068106175,3635,3635,3635,3635,0
|
|
20250114,162500,77068106175,3635,3635,3635,3635,0
|
|
20250114,162400,77068106175,3635,3635,3635,3635,0
|
|
20250114,162300,77068106175,3635,3635,3635,3635,0
|
|
20250114,162200,77068106175,3635,3635,3635,3635,0
|
|
20250114,162100,77068106175,3635,3635,3635,3635,0
|
|
20250114,162000,77068106175,3635,3635,3635,3635,0
|
|
20250114,161900,77068106175,3635,3635,3635,3635,0
|
|
20250114,161800,77068106175,3635,3635,3635,3635,0
|
|
20250114,161700,77068106175,3635,3635,3635,3635,0
|
|
20250114,161600,77068106175,3635,3635,3635,3635,0
|
|
20250114,161500,77068106175,3635,3635,3635,3635,0
|
|
20250114,161400,77068106175,3635,3635,3635,3635,0
|
|
20250114,161300,77068106175,3635,3635,3635,3635,0
|
|
20250114,161200,77068106175,3635,3635,3635,3635,0
|
|
20250114,161100,77068106175,3635,3635,3635,3635,0
|
|
20250114,161000,77068106175,3635,3635,3635,3635,0
|
|
20250114,160900,77068106175,3635,3635,3635,3635,0
|
|
20250114,160800,77068106175,3635,3635,3635,3635,0
|
|
20250114,160700,77068106175,3635,3635,3635,3635,0
|
|
20250114,160600,77068106175,3635,3635,3635,3635,0
|
|
20250114,160500,77068106175,3635,3635,3635,3635,0
|
|
20250114,160400,77068106175,3635,3635,3635,3635,124924
|
|
20250114,160300,77068106175,3635,3635,3635,3635,0
|
|
20250114,160200,77068106175,3635,3635,3635,3635,0
|
|
20250114,160100,77068106175,3635,3635,3635,3635,0
|
|
20250114,160000,77068106175,3635,3635,3635,3635,0
|
|
20250114,155900,77068106175,3635,3635,3635,3635,0
|
|
20250114,155800,77068106175,3635,3635,3635,3635,0
|
|
20250114,155700,77068106175,3635,3635,3635,3635,0
|
|
20250114,155600,77068106175,3635,3635,3635,3635,0
|
|
20250114,155500,77068106175,3635,3635,3635,3635,0
|
|
20250114,155400,77068106175,3635,3635,3635,3635,0
|
|
20250114,155300,77068106175,3635,3635,3635,3635,0
|
|
20250114,155200,77068106175,3635,3635,3635,3635,0
|
|
20250114,155100,77068106175,3635,3635,3635,3635,0
|
|
20250114,155000,77068106175,3635,3635,3635,3635,0
|
|
20250114,154900,77068106175,3635,3635,3635,3635,0
|
|
20250114,154800,77068106175,3635,3635,3635,3635,0
|
|
20250114,154700,77068106175,3635,3635,3635,3635,0
|
|
20250114,154600,77068106175,3635,3635,3635,3635,0
|
|
20250114,154500,77068106175,3635,3635,3635,3635,0
|
|
20250114,154400,77068106175,3635,3635,3635,3635,0
|
|
20250114,154300,77068106175,3635,3635,3635,3635,0
|
|
20250114,154200,77068106175,3635,3635,3635,3635,0
|
|
20250114,154100,77068106175,3635,3635,3635,3635,0
|
|
20250114,154000,77068106175,3635,3635,3635,3635,0
|
|
20250114,153900,77068106175,3635,3635,3635,3635,0
|
|
20250114,153800,77068106175,3635,3635,3635,3635,0
|
|
20250114,153700,77068106175,3635,3635,3635,3635,0
|
|
20250114,153600,77068106175,3635,3635,3635,3635,0
|
|
20250114,153500,77068106175,3635,3635,3635,3635,0
|
|
20250114,153400,77068106175,3635,3635,3635,3635,124924
|
|
20250114,153300,77068106175,3635,3635,3635,3635,0
|
|
20250114,153200,77068106175,3635,3635,3635,3635,0
|
|
20250114,153100,77068106175,3635,3635,3635,3635,0
|
|
20250114,153000,77068106175,3635,3635,3635,3635,124924
|
|
20250114,152900,76614007435,3625,3625,3625,3625,0
|
|
20250114,152800,76614007435,3625,3625,3625,3625,0
|
|
20250114,152700,76614007435,3625,3625,3625,3625,0
|
|
20250114,152600,76614007435,3625,3625,3625,3625,0
|
|
20250114,152500,76614007435,3625,3625,3625,3625,0
|
|
20250114,152400,76614007435,3625,3625,3625,3625,0
|
|
20250114,152300,76614007435,3625,3625,3625,3625,0
|
|
20250114,152200,76614007435,3625,3625,3625,3625,0
|
|
20250114,152100,76614007435,3625,3625,3625,3625,0
|
|
20250114,152000,76614007435,3625,3625,3625,3625,0
|
|
20250114,151900,76614007435,3625,3615,3625,3610,20825
|
|
20250114,151800,76538632155,3620,3625,3625,3615,24071
|
|
20250114,151700,76451538205,3625,3625,3630,3620,15818
|
|
20250114,151600,76394241805,3625,3630,3635,3620,25978
|
|
20250114,151500,76300106325,3630,3620,3630,3620,23761
|
|
20250114,151400,76213972815,3620,3630,3630,3620,13659
|
|
20250114,151300,76164445615,3625,3615,3630,3615,11007
|
|
20250114,151200,76124579180,3615,3620,3620,3610,7031
|
|
20250114,151100,76099163730,3620,3610,3620,3610,6165
|
|
20250114,151000,76076881325,3610,3615,3620,3610,7393
|
|
20250114,150900,76050169575,3615,3615,3620,3610,7063
|
|
20250114,150800,76024637285,3615,3620,3620,3610,6638
|
|
20250114,150700,76000632475,3620,3615,3620,3610,5722
|
|
20250114,150600,75979950445,3615,3620,3625,3615,13330
|
|
20250114,150500,75931726915,3625,3615,3625,3610,9023
|
|
20250114,150400,75899091830,3615,3620,3620,3610,5811
|
|
20250114,150300,75878084125,3610,3620,3630,3610,29997
|
|
20250114,150200,75769437275,3620,3620,3630,3615,27106
|
|
20250114,150100,75671217520,3620,3615,3640,3605,62552
|
|
20250114,150000,75444618210,3615,3600,3615,3595,25559
|
|
20250114,145900,75352554990,3600,3595,3600,3595,6261
|
|
20250114,145800,75330035565,3600,3600,3610,3590,4085
|
|
20250114,145700,75315337290,3600,3595,3610,3590,8935
|
|
20250114,145600,75283172715,3590,3590,3595,3585,7222
|
|
20250114,145500,75257273165,3585,3595,3595,3585,10262
|
|
20250114,145400,75220447115,3595,3595,3595,3590,1687
|
|
20250114,145300,75214384790,3595,3595,3595,3585,8467
|
|
20250114,145200,75184002790,3590,3590,3595,3585,4616
|
|
20250114,145100,75167431835,3590,3600,3605,3585,19232
|
|
20250114,145000,75098295450,3600,3600,3605,3595,12180
|
|
20250114,144900,75054453890,3595,3605,3605,3595,27899
|
|
20250114,144800,74954024210,3605,3615,3615,3605,13632
|
|
20250114,144700,74904832360,3615,3610,3615,3605,7778
|
|
20250114,144600,74876754310,3605,3600,3610,3595,8546
|
|
20250114,144500,74845951670,3600,3600,3600,3575,15315
|
|
20250114,144400,74790990290,3600,3595,3600,3595,4411
|
|
20250114,144300,74775120795,3595,3600,3600,3595,6824
|
|
20250114,144200,74750571790,3600,3580,3600,3580,8438
|
|
20250114,144100,74720263950,3580,3585,3595,3580,14782
|
|
20250114,144000,74667291960,3585,3575,3585,3570,10325
|
|
20250114,143900,74630358485,3570,3585,3585,3570,10888
|
|
20250114,143800,74591423580,3585,3585,3585,3575,6316
|
|
20250114,143700,74568817690,3585,3575,3595,3575,22123
|
|
20250114,143600,74489517875,3580,3580,3585,3570,16386
|
|
20250114,143500,74430911780,3575,3595,3600,3565,66341
|
|
20250114,143400,74193799070,3600,3605,3605,3590,17445
|
|
20250114,143300,74131081910,3605,3595,3605,3590,11905
|
|
20250114,143200,74088221770,3595,3590,3600,3585,14776
|
|
20250114,143100,74035173260,3590,3585,3595,3580,9717
|
|
20250114,143000,74000311235,3585,3595,3600,3585,11107
|
|
20250114,142900,73960416485,3595,3585,3600,3580,61785
|
|
20250114,142800,73738877635,3585,3600,3615,3580,71627
|
|
20250114,142700,73481635285,3600,3600,3605,3590,37341
|
|
20250114,142600,73347321560,3600,3610,3610,3595,40770
|
|
20250114,142500,73200427110,3610,3605,3620,3605,46706
|
|
20250114,142400,73031766530,3605,3615,3615,3605,19637
|
|
20250114,142300,72960892705,3615,3620,3625,3610,13277
|
|
20250114,142200,72912919005,3620,3620,3620,3615,10537
|
|
20250114,142100,72874804925,3615,3625,3625,3610,26129
|
|
20250114,142000,72780361045,3620,3625,3625,3610,51823
|
|
20250114,141900,72592950890,3625,3645,3645,3620,41347
|
|
20250114,141800,72442899060,3645,3640,3650,3625,14631
|
|
20250114,141700,72389719080,3635,3630,3645,3625,32063
|
|
20250114,141600,72273232250,3630,3640,3645,3625,83293
|
|
20250114,141500,71970705380,3640,3650,3660,3640,12450
|
|
20250114,141400,71925293565,3650,3650,3660,3650,5059
|
|
20250114,141300,71906826755,3650,3645,3655,3645,7234
|
|
20250114,141200,71880410695,3645,3655,3660,3645,3678
|
|
20250114,141100,71866987725,3660,3650,3660,3645,18224
|
|
20250114,141000,71800487895,3650,3650,3655,3645,15716
|
|
20250114,140900,71743177050,3650,3650,3660,3650,19016
|
|
20250114,140800,71673744365,3650,3655,3660,3645,20063
|
|
20250114,140700,71600437460,3655,3665,3665,3655,5140
|
|
20250114,140600,71581631685,3665,3660,3665,3640,64332
|
|
20250114,140500,71346863970,3660,3665,3675,3655,13041
|
|
20250114,140400,71299121415,3665,3690,3690,3665,12983
|
|
20250114,140300,71251428105,3690,3675,3690,3670,16939
|
|
20250114,140200,71189081445,3675,3665,3675,3665,11264
|
|
20250114,140100,71147741115,3665,3670,3670,3665,3487
|
|
20250114,140000,71134955820,3670,3665,3670,3660,8729
|
|
20250114,135900,71102970335,3665,3665,3670,3650,28568
|
|
20250114,135800,70998591585,3665,3670,3680,3655,20468
|
|
20250114,135700,70923649665,3665,3655,3670,3650,23405
|
|
20250114,135600,70838067990,3655,3670,3670,3655,16695
|
|
20250114,135500,70776945150,3665,3670,3670,3650,45965
|
|
20250114,135400,70608743770,3670,3665,3670,3660,18687
|
|
20250114,135300,70540268935,3665,3670,3675,3655,53868
|
|
20250114,135200,70342903950,3670,3675,3680,3665,13544
|
|
20250114,135100,70293199575,3670,3675,3680,3665,41950
|
|
20250114,135000,70139121515,3675,3680,3685,3675,18675
|
|
20250114,134900,70070386415,3680,3680,3695,3680,14277
|
|
20250114,134800,70017794675,3695,3695,3695,3680,40495
|
|
20250114,134700,69868444665,3695,3695,3700,3690,8195
|
|
20250114,134600,69838164095,3690,3705,3710,3690,26294
|
|
20250114,134500,69740897075,3705,3690,3705,3685,22307
|
|
20250114,134400,69658380180,3685,3685,3690,3680,10480
|
|
20250114,134300,69619759575,3690,3675,3695,3670,19457
|
|
20250114,134200,69548202105,3675,3670,3685,3670,22038
|
|
20250114,134100,69467221720,3670,3675,3680,3665,42973
|
|
20250114,134000,69309440660,3675,3680,3685,3675,22653
|
|
20250114,133900,69226138110,3685,3680,3690,3680,24171
|
|
20250114,133800,69137094355,3680,3685,3695,3680,6602
|
|
20250114,133700,69112761435,3680,3700,3700,3675,29249
|
|
20250114,133600,69004956655,3705,3715,3715,3695,14362
|
|
20250114,133500,68951844070,3715,3715,3720,3695,29107
|
|
20250114,133400,68843973775,3715,3700,3720,3695,15542
|
|
20250114,133300,68786403475,3695,3720,3725,3690,36077
|
|
20250114,133200,68652473425,3720,3705,3735,3705,94285
|
|
20250114,133100,68301215380,3700,3690,3705,3685,46851
|
|
20250114,133000,68127965495,3690,3685,3690,3675,17472
|
|
20250114,132900,68063599300,3690,3695,3700,3675,51623
|
|
20250114,132800,67873232510,3690,3690,3700,3680,33223
|
|
20250114,132700,67750627020,3690,3670,3690,3665,53922
|
|
20250114,132600,67552432545,3670,3645,3675,3645,97458
|
|
20250114,132500,67195597800,3645,3705,3710,3635,261907
|
|
20250114,132400,66234815140,3705,3710,3715,3695,36718
|
|
20250114,132300,66098760790,3705,3715,3720,3690,47220
|
|
20250114,132200,65923886485,3720,3725,3735,3710,59816
|
|
20250114,132100,65701254965,3725,3705,3730,3695,58453
|
|
20250114,132000,65484064555,3705,3685,3710,3680,81214
|
|
20250114,131900,65184106290,3685,3720,3730,3685,92785
|
|
20250114,131800,64840832910,3725,3725,3735,3715,46061
|
|
20250114,131700,64669325705,3725,3720,3730,3715,53976
|
|
20250114,131600,64468286165,3720,3710,3720,3705,49167
|
|
20250114,131500,64285728300,3710,3705,3725,3700,46300
|
|
20250114,131400,64113754525,3700,3715,3730,3695,173716
|
|
20250114,131300,63469644255,3710,3735,3750,3710,194998
|
|
20250114,131200,62743413455,3740,3745,3755,3710,106884
|
|
20250114,131100,62345026675,3755,3755,3760,3740,51379
|
|
20250114,131000,62152227975,3755,3740,3775,3740,183615
|
|
20250114,130900,61461998720,3745,3730,3745,3715,121029
|
|
20250114,130800,61010741190,3730,3745,3750,3720,99977
|
|
20250114,130700,60636946070,3745,3755,3760,3710,249940
|
|
20250114,130600,59703515730,3755,3855,3855,3730,442876
|
|
20250114,130500,58032999910,3855,3890,3890,3835,126914
|
|
20250114,130400,57542392115,3890,3875,3895,3875,103184
|
|
20250114,130300,57141448805,3880,3855,3880,3855,84875
|
|
20250114,130200,56813082285,3855,3860,3875,3855,87334
|
|
20250114,130100,56475551915,3855,3865,3865,3845,81435
|
|
20250114,130000,56161404735,3860,3825,3865,3815,123718
|
|
20250114,125900,55686645570,3820,3840,3845,3820,87220
|
|
20250114,125800,55352443000,3840,3855,3860,3820,182133
|
|
20250114,125700,54654184705,3855,3860,3865,3845,81051
|
|
20250114,125600,54341950525,3865,3880,3885,3845,111798
|
|
20250114,125500,53910286275,3880,3890,3890,3880,44452
|
|
20250114,125400,53737645390,3890,3880,3900,3875,73515
|
|
20250114,125300,53451812900,3880,3895,3895,3875,55181
|
|
20250114,125200,53237464235,3890,3900,3900,3855,134942
|
|
20250114,125100,52714286795,3895,3890,3910,3885,71917
|
|
20250114,125000,52433735220,3890,3900,3910,3885,122269
|
|
20250114,124900,51957523910,3900,3905,3910,3895,72403
|
|
20250114,124800,51674989255,3900,3875,3915,3875,113796
|
|
20250114,124700,51230526160,3880,3905,3910,3875,165773
|
|
20250114,124600,50584304285,3910,3905,3920,3900,177973
|
|
20250114,124500,49887878140,3905,3895,3925,3890,260046
|
|
20250114,124400,48870984875,3895,3875,3900,3875,100409
|
|
20250114,124300,48480399640,3885,3900,3920,3875,222797
|
|
20250114,124200,47611945180,3900,3830,3910,3820,344271
|
|
20250114,124100,46276436280,3830,3815,3830,3805,155795
|
|
20250114,124000,45682240745,3815,3830,3840,3810,171273
|
|
20250114,123900,45027984835,3825,3855,3865,3825,159933
|
|
20250114,123800,44413379785,3855,3855,3875,3845,97849
|
|
20250114,123700,44035778115,3855,3865,3875,3855,80411
|
|
20250114,123600,43725165005,3860,3855,3875,3850,176335
|
|
20250114,123500,43044993360,3855,3890,3895,3855,200010
|
|
20250114,123400,42271076160,3890,3915,3920,3880,122824
|
|
20250114,123300,41792110990,3915,3880,3925,3875,214921
|
|
20250114,123200,40951715440,3900,3895,3900,3875,283958
|
|
20250114,123100,39848770590,3895,3920,3930,3890,229077
|
|
20250114,123000,38954691955,3930,3905,3935,3880,336017
|
|
20250114,122900,37640890355,3905,3860,3910,3850,350841
|
|
20250114,122800,36274239395,3855,3885,3895,3855,287204
|
|
20250114,122700,35160340295,3890,3850,3895,3845,297376
|
|
20250114,122600,34006533245,3860,3830,3860,3815,201499
|
|
20250114,122500,33232784160,3830,3810,3840,3810,120645
|
|
20250114,122400,32771141075,3815,3805,3820,3795,138942
|
|
20250114,122300,32242341215,3800,3840,3860,3800,176650
|
|
20250114,122200,31565961995,3835,3870,3885,3820,316503
|
|
20250114,122100,30345413190,3875,3790,3875,3775,472592
|
|
20250114,122000,28532198850,3785,3790,3800,3770,114782
|
|
20250114,121900,28097974515,3785,3810,3815,3780,243746
|
|
20250114,121800,27171754085,3805,3780,3815,3770,254789
|
|
20250114,121700,26204462585,3790,3740,3815,3730,347202
|
|
20250114,121600,24891150590,3740,3740,3750,3725,76558
|
|
20250114,121500,24605060305,3740,3760,3760,3725,117814
|
|
20250114,121400,24164224805,3755,3755,3780,3735,192526
|
|
20250114,121300,23439249575,3755,3730,3755,3720,158675
|
|
20250114,121200,22845202265,3730,3745,3755,3720,167849
|
|
20250114,121100,22218148405,3750,3715,3780,3715,419043
|
|
20250114,121000,20649410485,3715,3670,3715,3670,177306
|
|
20250114,120900,19993254915,3675,3645,3675,3640,53836
|
|
20250114,120800,19796195295,3640,3625,3645,3615,18299
|
|
20250114,120700,19729759580,3615,3625,3640,3610,16544
|
|
20250114,120600,19669841095,3610,3645,3645,3610,40163
|
|
20250114,120500,19524272400,3645,3645,3650,3635,15899
|
|
20250114,120400,19466340690,3645,3630,3650,3630,18187
|
|
20250114,120300,19400103085,3630,3635,3635,3625,10802
|
|
20250114,120200,19360869945,3635,3620,3640,3615,10131
|
|
20250114,120100,19324112475,3620,3620,3630,3610,27270
|
|
20250114,120000,19225528400,3625,3630,3640,3620,9710
|
|
20250114,115900,19190344395,3630,3630,3645,3625,16349
|
|
20250114,115800,19130918605,3620,3625,3635,3615,29246
|
|
20250114,115700,19024932575,3615,3635,3635,3610,60371
|
|
20250114,115600,18806359140,3630,3620,3640,3615,50679
|
|
20250114,115500,18622746020,3620,3655,3655,3620,106235
|
|
20250114,115400,18235998050,3655,3650,3670,3640,38547
|
|
20250114,115300,18095132420,3645,3655,3675,3645,85891
|
|
20250114,115200,17780733450,3655,3660,3670,3645,35648
|
|
20250114,115100,17650314335,3660,3650,3680,3645,80742
|
|
20250114,115000,17354465735,3650,3645,3655,3625,47511
|
|
20250114,114900,17181580760,3645,3635,3665,3635,36691
|
|
20250114,114800,17047642755,3630,3645,3650,3620,72559
|
|
20250114,114700,16783913195,3625,3655,3665,3620,122111
|
|
20250114,114600,16338476100,3660,3710,3720,3650,226105
|
|
20250114,114500,15506569915,3710,3685,3750,3685,388482
|
|
20250114,114400,14059007810,3685,3695,3705,3675,265020
|
|
20250114,114300,13080234515,3690,3685,3695,3680,115421
|
|
20250114,114200,12654805020,3675,3675,3675,3675,0
|
|
20250114,114100,12654805020,3675,3615,3675,3610,268718
|
|
20250114,114000,11671370035,3615,3595,3620,3590,60427
|
|
20250114,113900,11453445160,3590,3580,3595,3580,4111
|
|
20250114,113800,11438690285,3585,3580,3585,3570,9769
|
|
20250114,113700,11403798940,3590,3600,3600,3580,9601
|
|
20250114,113600,11369379170,3600,3605,3605,3585,5718
|
|
20250114,113500,11348829025,3605,3610,3610,3595,27611
|
|
20250114,113400,11249307935,3615,3575,3620,3575,72770
|
|
20250114,113300,10987075640,3575,3580,3585,3565,25465
|
|
20250114,113200,10895986225,3585,3570,3585,3570,3325
|
|
20250114,113100,10884083425,3570,3580,3580,3565,3502
|
|
20250114,113000,10871561830,3580,3570,3585,3560,5870
|
|
20250114,112900,10850568910,3570,3575,3575,3560,1384
|
|
20250114,112800,10845633805,3575,3575,3575,3565,5096
|
|
20250114,112700,10827417550,3575,3565,3575,3565,34157
|
|
20250114,112600,10705596030,3570,3560,3570,3560,1519
|
|
20250114,112500,10700174525,3570,3570,3570,3555,2772
|
|
20250114,112400,10690301740,3570,3575,3580,3560,12353
|
|
20250114,112300,10646209305,3575,3555,3575,3555,23595
|
|
20250114,112200,10562048435,3555,3560,3560,3555,2905
|
|
20250114,112100,10551707440,3550,3550,3555,3550,7479
|
|
20250114,112000,10525144870,3550,3545,3555,3545,5839
|
|
20250114,111900,10504422240,3545,3540,3545,3535,4138
|
|
20250114,111800,10489772990,3535,3540,3540,3535,478
|
|
20250114,111700,10488081845,3540,3540,3540,3540,548
|
|
20250114,111600,10486141925,3530,3530,3535,3530,5488
|
|
20250114,111500,10466752920,3530,3540,3540,3525,2433
|
|
20250114,111400,10458163855,3535,3525,3535,3515,5695
|
|
20250114,111300,10438098410,3515,3520,3535,3515,5274
|
|
20250114,111200,10419536080,3520,3520,3525,3520,2979
|
|
20250114,111100,10409049910,3520,3535,3540,3520,5601
|
|
20250114,111000,10389306590,3540,3530,3540,3530,86
|
|
20250114,110900,10389002425,3540,3525,3540,3525,792
|
|
20250114,110800,10386208110,3530,3535,3540,3525,1241
|
|
20250114,110700,10381827735,3540,3540,3540,3535,723
|
|
20250114,110600,10379268650,3540,3550,3550,3540,1750
|
|
20250114,110500,10373073620,3540,3545,3555,3540,2778
|
|
20250114,110400,10363220670,3545,3550,3555,3545,2880
|
|
20250114,110300,10352994335,3550,3545,3550,3540,6342
|
|
20250114,110200,10330504395,3545,3530,3545,3530,3013
|
|
20250114,110100,10319844800,3540,3535,3540,3530,2043
|
|
20250114,110000,10312617775,3530,3530,3540,3530,373
|
|
20250114,105900,10311297425,3540,3520,3540,3515,3428
|
|
20250114,105800,10299219550,3515,3520,3525,3515,1763
|
|
20250114,105700,10293019520,3525,3525,3525,3515,15305
|
|
20250114,105600,10239153800,3520,3530,3530,3515,7227
|
|
20250114,105500,10213711465,3520,3525,3525,3515,15716
|
|
20250114,105400,10158396410,3530,3545,3545,3525,6380
|
|
20250114,105300,10135898880,3545,3530,3555,3525,5073
|
|
20250114,105200,10117977305,3530,3530,3535,3520,17345
|
|
20250114,105100,10056818065,3535,3550,3550,3535,7043
|
|
20250114,105000,10031886905,3560,3555,3565,3540,22832
|
|
20250114,104900,9950741250,3555,3555,3560,3550,1971
|
|
20250114,104800,9943730810,3555,3545,3560,3545,8130
|
|
20250114,104700,9914860915,3545,3540,3545,3515,36119
|
|
20250114,104600,9787376585,3545,3535,3545,3535,5855
|
|
20250114,104500,9766645465,3535,3540,3545,3530,13169
|
|
20250114,104400,9720056935,3545,3540,3545,3535,12925
|
|
20250114,104300,9674305750,3540,3545,3545,3540,4486
|
|
20250114,104200,9658424490,3540,3535,3545,3530,20614
|
|
20250114,104100,9585552000,3535,3540,3550,3530,18555
|
|
20250114,104000,9519901090,3540,3550,3550,3540,12722
|
|
20250114,103900,9474793285,3550,3545,3550,3530,22903
|
|
20250114,103800,9393666830,3535,3555,3560,3535,36132
|
|
20250114,103700,9265491485,3555,3565,3575,3555,15529
|
|
20250114,103600,9210114230,3565,3575,3580,3565,13435
|
|
20250114,103500,9162074975,3575,3570,3575,3565,5934
|
|
20250114,103400,9140892005,3570,3565,3570,3560,6085
|
|
20250114,103300,9119213800,3565,3570,3575,3555,16408
|
|
20250114,103200,9060704200,3575,3585,3585,3570,4606
|
|
20250114,103100,9044241425,3580,3565,3580,3560,10912
|
|
20250114,103000,9005271110,3570,3560,3570,3560,12151
|
|
20250114,102900,8961996840,3560,3580,3590,3560,17552
|
|
20250114,102800,8899319675,3585,3580,3590,3570,23485
|
|
20250114,102700,8815270315,3580,3580,3585,3575,2081
|
|
20250114,102600,8807819835,3580,3575,3590,3575,9523
|
|
20250114,102500,8773694510,3575,3575,3580,3570,20434
|
|
20250114,102400,8700673040,3575,3585,3590,3575,14979
|
|
20250114,102300,8647037635,3585,3590,3590,3580,8987
|
|
20250114,102200,8614855095,3585,3570,3595,3565,28584
|
|
20250114,102100,8512581955,3570,3600,3600,3570,32854
|
|
20250114,102000,8394842240,3590,3605,3615,3580,43102
|
|
20250114,101900,8239726775,3605,3620,3620,3600,44811
|
|
20250114,101800,8077860800,3620,3605,3650,3605,56435
|
|
20250114,101700,7872944345,3605,3615,3640,3605,59235
|
|
20250114,101600,7658807120,3620,3660,3660,3610,105149
|
|
20250114,101500,7276538170,3660,3650,3660,3635,169287
|
|
20250114,101400,6658979690,3645,3565,3650,3560,147085
|
|
20250114,101300,6126357005,3560,3555,3565,3550,5866
|
|
20250114,101200,6105488250,3565,3550,3565,3545,11858
|
|
20250114,101100,6063408450,3565,3565,3565,3545,30867
|
|
20250114,101000,5953687005,3560,3570,3585,3560,13119
|
|
20250114,100900,5906807090,3575,3570,3600,3570,24798
|
|
20250114,100800,5817919115,3570,3585,3585,3560,18108
|
|
20250114,100700,5753272975,3585,3580,3585,3565,32440
|
|
20250114,100600,5637364230,3575,3595,3600,3575,48873
|
|
20250114,100500,5462080125,3600,3620,3620,3590,75566
|
|
20250114,100400,5189780720,3620,3600,3635,3600,212964
|
|
20250114,100300,4418818285,3605,3560,3610,3555,87343
|
|
20250114,100200,4104991095,3570,3550,3570,3530,34800
|
|
20250114,100100,3981733765,3550,3555,3565,3545,19921
|
|
20250114,100000,3910967990,3560,3535,3570,3535,44736
|
|
20250114,095900,3752038925,3535,3525,3545,3520,25773
|
|
20250114,095800,3661038030,3535,3530,3535,3505,41028
|
|
20250114,095700,3516660190,3545,3570,3585,3520,93317
|
|
20250114,095600,3185260440,3565,3590,3600,3560,67817
|
|
20250114,095500,2942339035,3600,3580,3600,3560,84459
|
|
20250114,095400,2640151895,3580,3540,3590,3535,119498
|
|
20250114,095300,2213573980,3540,3540,3555,3535,52639
|
|
20250114,095200,2026810505,3535,3500,3550,3495,88732
|
|
20250114,095100,1714608605,3505,3500,3515,3500,41108
|
|
20250114,095000,1570473440,3495,3465,3525,3460,60545
|
|
20250114,094900,1359528405,3465,3450,3465,3450,13470
|
|
20250114,094800,1312980730,3450,3450,3460,3445,25744
|
|
20250114,094700,1224138205,3450,3440,3450,3440,9725
|
|
20250114,094600,1190630640,3440,3425,3445,3425,10890
|
|
20250114,094500,1153228305,3425,3430,3430,3415,12896
|
|
20250114,094400,1109098165,3430,3430,3435,3425,2125
|
|
20250114,094300,1101807425,3430,3415,3430,3415,5930
|
|
20250114,094200,1081485680,3420,3420,3420,3410,9558
|
|
20250114,094100,1048821385,3420,3425,3425,3415,4657
|
|
20250114,094000,1032898025,3420,3415,3420,3405,4647
|
|
20250114,093900,1017036815,3410,3415,3420,3410,759
|
|
20250114,093800,1014444890,3415,3420,3420,3415,10550
|
|
20250114,093700,978411315,3420,3405,3425,3400,25470
|
|
20250114,093600,891529325,3405,3400,3405,3395,7168
|
|
20250114,093500,867143510,3395,3390,3400,3390,1640
|
|
20250114,093400,861575120,3405,3400,3405,3390,3107
|
|
20250114,093300,851020910,3405,3400,3410,3400,3661
|
|
20250114,093200,838557080,3405,3405,3405,3400,355
|
|
20250114,093100,837349375,3405,3400,3405,3395,4126
|
|
20250114,093000,823309620,3400,3400,3400,3400,7258
|
|
20250114,092900,798632420,3400,3400,3405,3400,10536
|
|
20250114,092800,762779905,3400,3405,3410,3400,9499
|
|
20250114,092700,730442290,3405,3390,3405,3385,18349
|
|
20250114,092600,668071155,3390,3385,3400,3380,21925
|
|
20250114,092500,593747320,3380,3370,3380,3370,7586
|
|
20250114,092400,568122070,3370,3360,3370,3350,2826
|
|
20250114,092300,558614500,3370,3365,3375,3365,3120
|
|
20250114,092200,548107995,3365,3360,3365,3350,1817
|
|
20250114,092100,541998190,3360,3365,3365,3360,2115
|
|
20250114,092000,534884800,3345,3345,3360,3335,26688
|
|
20250114,091900,445690690,3340,3355,3355,3340,1820
|
|
20250114,091800,439599980,3350,3345,3350,3345,6753
|
|
20250114,091700,416994745,3350,3350,3350,3350,387
|
|
20250114,091600,415698295,3350,3355,3355,3345,1760
|
|
20250114,091500,409799860,3355,3335,3355,3335,4261
|
|
20250114,091400,395559590,3335,3350,3350,3335,10824
|
|
20250114,091300,359392315,3350,3355,3360,3350,2727
|
|
20250114,091200,350245725,3350,3365,3365,3350,5986
|
|
20250114,091100,330156510,3360,3355,3360,3350,4105
|
|
20250114,091000,316383365,3355,3355,3360,3350,1690
|
|
20250114,090900,310711980,3355,3355,3365,3355,3484
|
|
20250114,090800,299003115,3335,3350,3355,3335,6311
|
|
20250114,090700,277907605,3350,3340,3350,3340,4539
|
|
20250114,090600,262747035,3340,3350,3350,3340,10368
|
|
20250114,090500,228105295,3350,3355,3360,3350,8189
|
|
20250114,090400,200628095,3355,3370,3375,3355,4477
|
|
20250114,090300,185578500,3365,3365,3380,3365,15326
|
|
20250114,090200,133890595,3355,3350,3370,3350,12072
|
|
20250114,090100,93359425,3350,3365,3365,3350,6151
|
|
20250114,090000,72734845,3365,3345,3370,3345,19884
|