577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,183400,62046566655,3895,3895,3895,3895,289593
|
|
20250115,183300,62046566655,3895,3895,3895,3895,0
|
|
20250115,183200,62046566655,3895,3895,3895,3895,0
|
|
20250115,183100,62046566655,3895,3895,3895,3895,0
|
|
20250115,183000,62046566655,3895,3895,3895,3895,0
|
|
20250115,182900,62046566655,3895,3895,3895,3895,0
|
|
20250115,182800,62046566655,3895,3895,3895,3895,0
|
|
20250115,182700,62046566655,3895,3895,3895,3895,0
|
|
20250115,182600,62046566655,3895,3895,3895,3895,0
|
|
20250115,182500,62046566655,3895,3895,3895,3895,0
|
|
20250115,182400,62046566655,3895,3895,3895,3895,0
|
|
20250115,182300,62046566655,3895,3895,3895,3895,0
|
|
20250115,182200,62046566655,3895,3895,3895,3895,0
|
|
20250115,182100,62046566655,3895,3895,3895,3895,0
|
|
20250115,182000,62046566655,3895,3895,3895,3895,0
|
|
20250115,181900,62046566655,3895,3895,3895,3895,0
|
|
20250115,181800,62046566655,3895,3895,3895,3895,0
|
|
20250115,181700,62046566655,3895,3895,3895,3895,0
|
|
20250115,181600,62046566655,3895,3895,3895,3895,0
|
|
20250115,181500,62046566655,3895,3895,3895,3895,0
|
|
20250115,181400,62046566655,3895,3895,3895,3895,0
|
|
20250115,181300,62046566655,3895,3895,3895,3895,0
|
|
20250115,181200,62046566655,3895,3895,3895,3895,0
|
|
20250115,181100,62046566655,3895,3895,3895,3895,0
|
|
20250115,181000,62046566655,3895,3895,3895,3895,0
|
|
20250115,180900,62046566655,3895,3895,3895,3895,0
|
|
20250115,180800,62046566655,3895,3895,3895,3895,0
|
|
20250115,180700,62046566655,3895,3895,3895,3895,0
|
|
20250115,180600,62046566655,3895,3895,3895,3895,0
|
|
20250115,180500,62046566655,3895,3895,3895,3895,0
|
|
20250115,180400,62046566655,3895,3895,3895,3895,289593
|
|
20250115,180300,62046566655,3895,3895,3895,3895,0
|
|
20250115,180200,62046566655,3895,3895,3895,3895,0
|
|
20250115,180100,62046566655,3895,3895,3895,3895,0
|
|
20250115,180000,62046566655,3895,3895,3895,3895,0
|
|
20250115,175900,62046566655,3895,3895,3895,3895,0
|
|
20250115,175800,62046566655,3895,3895,3895,3895,0
|
|
20250115,175700,62046566655,3895,3895,3895,3895,0
|
|
20250115,175600,62046566655,3895,3895,3895,3895,0
|
|
20250115,175500,62046566655,3895,3895,3895,3895,0
|
|
20250115,175400,62046566655,3895,3895,3895,3895,0
|
|
20250115,175300,62046566655,3895,3895,3895,3895,0
|
|
20250115,175200,62046566655,3895,3895,3895,3895,0
|
|
20250115,175100,62046566655,3895,3895,3895,3895,0
|
|
20250115,175000,62046566655,3895,3895,3895,3895,0
|
|
20250115,174900,62046566655,3895,3895,3895,3895,0
|
|
20250115,174800,62046566655,3895,3895,3895,3895,0
|
|
20250115,174700,62046566655,3895,3895,3895,3895,0
|
|
20250115,174600,62046566655,3895,3895,3895,3895,0
|
|
20250115,174500,62046566655,3895,3895,3895,3895,0
|
|
20250115,174400,62046566655,3895,3895,3895,3895,0
|
|
20250115,174300,62046566655,3895,3895,3895,3895,0
|
|
20250115,174200,62046566655,3895,3895,3895,3895,0
|
|
20250115,174100,62046566655,3895,3895,3895,3895,0
|
|
20250115,174000,62046566655,3895,3895,3895,3895,0
|
|
20250115,173900,62046566655,3895,3895,3895,3895,0
|
|
20250115,173800,62046566655,3895,3895,3895,3895,0
|
|
20250115,173700,62046566655,3895,3895,3895,3895,0
|
|
20250115,173600,62046566655,3895,3895,3895,3895,0
|
|
20250115,173500,62046566655,3895,3895,3895,3895,0
|
|
20250115,173400,62046566655,3895,3895,3895,3895,289593
|
|
20250115,173300,62046566655,3895,3895,3895,3895,0
|
|
20250115,173200,62046566655,3895,3895,3895,3895,0
|
|
20250115,173100,62046566655,3895,3895,3895,3895,0
|
|
20250115,173000,62046566655,3895,3895,3895,3895,0
|
|
20250115,172900,62046566655,3895,3895,3895,3895,0
|
|
20250115,172800,62046566655,3895,3895,3895,3895,0
|
|
20250115,172700,62046566655,3895,3895,3895,3895,0
|
|
20250115,172600,62046566655,3895,3895,3895,3895,0
|
|
20250115,172500,62046566655,3895,3895,3895,3895,0
|
|
20250115,172400,62046566655,3895,3895,3895,3895,0
|
|
20250115,172300,62046566655,3895,3895,3895,3895,0
|
|
20250115,172200,62046566655,3895,3895,3895,3895,0
|
|
20250115,172100,62046566655,3895,3895,3895,3895,0
|
|
20250115,172000,62046566655,3895,3895,3895,3895,0
|
|
20250115,171900,62046566655,3895,3895,3895,3895,0
|
|
20250115,171800,62046566655,3895,3895,3895,3895,0
|
|
20250115,171700,62046566655,3895,3895,3895,3895,0
|
|
20250115,171600,62046566655,3895,3895,3895,3895,0
|
|
20250115,171500,62046566655,3895,3895,3895,3895,0
|
|
20250115,171400,62046566655,3895,3895,3895,3895,0
|
|
20250115,171300,62046566655,3895,3895,3895,3895,0
|
|
20250115,171200,62046566655,3895,3895,3895,3895,0
|
|
20250115,171100,62046566655,3895,3895,3895,3895,0
|
|
20250115,171000,62046566655,3895,3895,3895,3895,0
|
|
20250115,170900,62046566655,3895,3895,3895,3895,0
|
|
20250115,170800,62046566655,3895,3895,3895,3895,0
|
|
20250115,170700,62046566655,3895,3895,3895,3895,0
|
|
20250115,170600,62046566655,3895,3895,3895,3895,0
|
|
20250115,170500,62046566655,3895,3895,3895,3895,0
|
|
20250115,170400,62046566655,3895,3895,3895,3895,289593
|
|
20250115,170300,62046566655,3895,3895,3895,3895,0
|
|
20250115,170200,62046566655,3895,3895,3895,3895,0
|
|
20250115,170100,62046566655,3895,3895,3895,3895,0
|
|
20250115,170000,62046566655,3895,3895,3895,3895,0
|
|
20250115,165900,62046566655,3895,3895,3895,3895,0
|
|
20250115,165800,62046566655,3895,3895,3895,3895,0
|
|
20250115,165700,62046566655,3895,3895,3895,3895,0
|
|
20250115,165600,62046566655,3895,3895,3895,3895,0
|
|
20250115,165500,62046566655,3895,3895,3895,3895,0
|
|
20250115,165400,62046566655,3895,3895,3895,3895,0
|
|
20250115,165300,62046566655,3895,3895,3895,3895,0
|
|
20250115,165200,62046566655,3895,3895,3895,3895,0
|
|
20250115,165100,62046566655,3895,3895,3895,3895,0
|
|
20250115,165000,62046566655,3895,3895,3895,3895,0
|
|
20250115,164900,62046566655,3895,3895,3895,3895,0
|
|
20250115,164800,62046566655,3895,3895,3895,3895,0
|
|
20250115,164700,62046566655,3895,3895,3895,3895,0
|
|
20250115,164600,62046566655,3895,3895,3895,3895,0
|
|
20250115,164500,62046566655,3895,3895,3895,3895,0
|
|
20250115,164400,62046566655,3895,3895,3895,3895,0
|
|
20250115,164300,62046566655,3895,3895,3895,3895,0
|
|
20250115,164200,62046566655,3895,3895,3895,3895,0
|
|
20250115,164100,62046566655,3895,3895,3895,3895,0
|
|
20250115,164000,62046566655,3895,3895,3895,3895,0
|
|
20250115,163900,62046566655,3895,3895,3895,3895,0
|
|
20250115,163800,62046566655,3895,3895,3895,3895,0
|
|
20250115,163700,62046566655,3895,3895,3895,3895,0
|
|
20250115,163600,62046566655,3895,3895,3895,3895,0
|
|
20250115,163500,62046566655,3895,3895,3895,3895,0
|
|
20250115,163400,62046566655,3895,3895,3895,3895,289593
|
|
20250115,163300,62046566655,3895,3895,3895,3895,0
|
|
20250115,163200,62046566655,3895,3895,3895,3895,0
|
|
20250115,163100,62046566655,3895,3895,3895,3895,0
|
|
20250115,163000,62046566655,3895,3895,3895,3895,0
|
|
20250115,162900,62046566655,3895,3895,3895,3895,0
|
|
20250115,162800,62046566655,3895,3895,3895,3895,0
|
|
20250115,162700,62046566655,3895,3895,3895,3895,0
|
|
20250115,162600,62046566655,3895,3895,3895,3895,0
|
|
20250115,162500,62046566655,3895,3895,3895,3895,0
|
|
20250115,162400,62046566655,3895,3895,3895,3895,0
|
|
20250115,162300,62046566655,3895,3895,3895,3895,0
|
|
20250115,162200,62046566655,3895,3895,3895,3895,0
|
|
20250115,162100,62046566655,3895,3895,3895,3895,0
|
|
20250115,162000,62046566655,3895,3895,3895,3895,0
|
|
20250115,161900,62046566655,3895,3895,3895,3895,0
|
|
20250115,161800,62046566655,3895,3895,3895,3895,0
|
|
20250115,161700,62046566655,3895,3895,3895,3895,0
|
|
20250115,161600,62046566655,3895,3895,3895,3895,0
|
|
20250115,161500,62046566655,3895,3895,3895,3895,0
|
|
20250115,161400,62046566655,3895,3895,3895,3895,0
|
|
20250115,161300,62046566655,3895,3895,3895,3895,0
|
|
20250115,161200,62046566655,3895,3895,3895,3895,0
|
|
20250115,161100,62046566655,3895,3895,3895,3895,0
|
|
20250115,161000,62046566655,3895,3895,3895,3895,0
|
|
20250115,160900,62046566655,3895,3895,3895,3895,0
|
|
20250115,160800,62046566655,3895,3895,3895,3895,0
|
|
20250115,160700,62046566655,3895,3895,3895,3895,0
|
|
20250115,160600,62046566655,3895,3895,3895,3895,0
|
|
20250115,160500,62046566655,3895,3895,3895,3895,0
|
|
20250115,160400,62046566655,3895,3895,3895,3895,289593
|
|
20250115,160300,62046566655,3895,3895,3895,3895,0
|
|
20250115,160200,62046566655,3895,3895,3895,3895,0
|
|
20250115,160100,62046566655,3895,3895,3895,3895,0
|
|
20250115,160000,62046566655,3895,3895,3895,3895,0
|
|
20250115,155900,62046566655,3895,3895,3895,3895,0
|
|
20250115,155800,62046566655,3895,3895,3895,3895,0
|
|
20250115,155700,62046566655,3895,3895,3895,3895,0
|
|
20250115,155600,62046566655,3895,3895,3895,3895,0
|
|
20250115,155500,62046566655,3895,3895,3895,3895,0
|
|
20250115,155400,62046566655,3895,3895,3895,3895,0
|
|
20250115,155300,62046566655,3895,3895,3895,3895,0
|
|
20250115,155200,62046566655,3895,3895,3895,3895,0
|
|
20250115,155100,62046566655,3895,3895,3895,3895,0
|
|
20250115,155000,62046566655,3895,3895,3895,3895,0
|
|
20250115,154900,62046566655,3895,3895,3895,3895,0
|
|
20250115,154800,62046566655,3895,3895,3895,3895,0
|
|
20250115,154700,62046566655,3895,3895,3895,3895,0
|
|
20250115,154600,62046566655,3895,3895,3895,3895,0
|
|
20250115,154500,62046566655,3895,3895,3895,3895,0
|
|
20250115,154400,62046566655,3895,3895,3895,3895,0
|
|
20250115,154300,62046566655,3895,3895,3895,3895,0
|
|
20250115,154200,62046566655,3895,3895,3895,3895,0
|
|
20250115,154100,62046566655,3895,3895,3895,3895,0
|
|
20250115,154000,62046566655,3895,3895,3895,3895,0
|
|
20250115,153900,62046566655,3895,3895,3895,3895,0
|
|
20250115,153800,62046566655,3895,3895,3895,3895,0
|
|
20250115,153700,62046566655,3895,3895,3895,3895,0
|
|
20250115,153600,62046566655,3895,3895,3895,3895,0
|
|
20250115,153500,62046566655,3895,3895,3895,3895,0
|
|
20250115,153400,62046566655,3895,3895,3895,3895,289593
|
|
20250115,153300,62046566655,3895,3895,3895,3895,0
|
|
20250115,153200,62046566655,3895,3895,3895,3895,0
|
|
20250115,153100,62046566655,3895,3895,3895,3895,0
|
|
20250115,153000,62046566655,3895,3895,3895,3895,289593
|
|
20250115,152900,60918601920,3895,3895,3895,3895,0
|
|
20250115,152800,60918601920,3895,3895,3895,3895,0
|
|
20250115,152700,60918601920,3895,3895,3895,3895,0
|
|
20250115,152600,60918601920,3895,3895,3895,3895,0
|
|
20250115,152500,60918601920,3895,3895,3895,3895,0
|
|
20250115,152400,60918601920,3895,3895,3895,3895,0
|
|
20250115,152300,60918601920,3895,3895,3895,3895,0
|
|
20250115,152200,60918601920,3895,3895,3895,3895,0
|
|
20250115,152100,60918601920,3895,3895,3895,3895,0
|
|
20250115,152000,60918601920,3895,3895,3895,3895,0
|
|
20250115,151900,60918601920,3895,3910,3920,3885,123400
|
|
20250115,151800,60437187120,3910,3885,3915,3880,77900
|
|
20250115,151700,60133342280,3875,3885,3895,3875,89694
|
|
20250115,151600,59784853355,3885,3870,3890,3865,81218
|
|
20250115,151500,59469750595,3870,3870,3880,3860,38576
|
|
20250115,151400,59320315920,3875,3875,3880,3860,65999
|
|
20250115,151300,59064966485,3870,3865,3880,3860,56380
|
|
20250115,151200,58846767065,3865,3845,3870,3835,70206
|
|
20250115,151100,58576551450,3840,3855,3860,3835,47117
|
|
20250115,151000,58395367905,3855,3825,3855,3815,26921
|
|
20250115,150900,58292081335,3825,3815,3840,3795,57148
|
|
20250115,150800,58073737860,3820,3820,3820,3800,69601
|
|
20250115,150700,57808783115,3810,3825,3825,3800,33410
|
|
20250115,150600,57681503350,3825,3825,3825,3805,34822
|
|
20250115,150500,57548657960,3820,3795,3820,3795,33264
|
|
20250115,150400,57422053280,3800,3820,3825,3785,90578
|
|
20250115,150300,57077875780,3820,3820,3840,3805,70223
|
|
20250115,150200,56809757630,3820,3775,3820,3770,110737
|
|
20250115,150100,56390058470,3780,3840,3840,3765,202138
|
|
20250115,150000,55622144985,3840,3885,3900,3805,222543
|
|
20250115,145900,54765022995,3895,3895,3910,3880,83976
|
|
20250115,145800,54438391250,3895,3915,3925,3890,104666
|
|
20250115,145700,54029436160,3915,3920,3925,3900,100828
|
|
20250115,145600,53634887860,3915,3905,3920,3885,135253
|
|
20250115,145500,53106606480,3910,3895,3915,3880,110398
|
|
20250115,145400,52676049495,3895,3895,3900,3880,29307
|
|
20250115,145300,52562004800,3890,3895,3900,3875,99083
|
|
20250115,145200,52176836475,3895,3905,3935,3885,128701
|
|
20250115,145100,51672923300,3900,3930,3935,3900,108473
|
|
20250115,145000,51248189135,3920,3895,3930,3890,267924
|
|
20250115,144900,50198472685,3900,3885,3910,3885,100809
|
|
20250115,144800,49805412085,3885,3870,3885,3870,26416
|
|
20250115,144700,49703068130,3875,3885,3885,3860,45786
|
|
20250115,144600,49525651395,3885,3860,3890,3855,80334
|
|
20250115,144500,49214637825,3860,3855,3865,3845,22192
|
|
20250115,144400,49129074630,3850,3845,3855,3830,41014
|
|
20250115,144300,48971615065,3845,3860,3865,3845,33791
|
|
20250115,144200,48841442465,3860,3860,3870,3835,69425
|
|
20250115,144100,48574059820,3860,3875,3900,3845,116556
|
|
20250115,144000,48122883815,3870,3895,3930,3860,298714
|
|
20250115,143900,46957814400,3900,3870,3905,3870,291872
|
|
20250115,143800,45821812620,3870,3850,3870,3845,36665
|
|
20250115,143700,45680283280,3850,3835,3855,3825,29688
|
|
20250115,143600,45566132295,3835,3830,3835,3825,10377
|
|
20250115,143500,45526399275,3835,3830,3835,3830,12714
|
|
20250115,143400,45477661855,3820,3805,3830,3805,14672
|
|
20250115,143300,45421569680,3805,3810,3820,3805,6758
|
|
20250115,143200,45395824930,3810,3810,3815,3810,2578
|
|
20250115,143100,45386001715,3810,3820,3825,3790,75122
|
|
20250115,143000,45100718320,3830,3830,3830,3815,11842
|
|
20250115,142900,45055466580,3830,3820,3830,3820,5275
|
|
20250115,142800,45035300420,3820,3835,3835,3820,21638
|
|
20250115,142700,44952458500,3835,3840,3840,3825,11881
|
|
20250115,142600,44906929435,3830,3815,3840,3810,16229
|
|
20250115,142500,44844743890,3810,3805,3815,3800,12955
|
|
20250115,142400,44795471130,3805,3815,3820,3805,6961
|
|
20250115,142300,44768962715,3815,3825,3830,3805,60397
|
|
20250115,142200,44538253310,3825,3820,3830,3815,11397
|
|
20250115,142100,44494643185,3820,3815,3820,3815,5596
|
|
20250115,142000,44473280995,3815,3815,3815,3810,4103
|
|
20250115,141900,44457640785,3815,3810,3820,3805,6165
|
|
20250115,141800,44434116690,3810,3805,3810,3785,17736
|
|
20250115,141700,44366811355,3805,3810,3815,3795,23421
|
|
20250115,141600,44277751440,3810,3810,3815,3805,11457
|
|
20250115,141500,44234098600,3810,3830,3830,3805,27651
|
|
20250115,141400,44128677920,3830,3825,3840,3815,10013
|
|
20250115,141300,44090349995,3820,3835,3850,3820,22775
|
|
20250115,141200,44003171610,3835,3845,3845,3825,20479
|
|
20250115,141100,43924722470,3840,3860,3865,3840,6602
|
|
20250115,141000,43899271895,3860,3840,3860,3840,7790
|
|
20250115,140900,43869256750,3840,3840,3850,3835,4500
|
|
20250115,140800,43851974060,3835,3850,3850,3830,12649
|
|
20250115,140700,43803390305,3850,3865,3865,3850,8162
|
|
20250115,140600,43771905320,3865,3870,3885,3865,58437
|
|
20250115,140500,43545460555,3865,3865,3870,3850,16673
|
|
20250115,140400,43481059815,3865,3845,3865,3840,17987
|
|
20250115,140300,43411674565,3840,3825,3840,3825,9609
|
|
20250115,140200,43374875075,3825,3830,3840,3825,7609
|
|
20250115,140100,43345748145,3830,3835,3845,3830,8130
|
|
20250115,140000,43314592780,3835,3840,3840,3830,12084
|
|
20250115,135900,43268269240,3840,3850,3850,3835,7422
|
|
20250115,135800,43239764775,3850,3850,3860,3835,13873
|
|
20250115,135700,43186435375,3850,3845,3860,3845,8628
|
|
20250115,135600,43153205235,3845,3855,3855,3830,27400
|
|
20250115,135500,43047986450,3855,3870,3875,3850,45447
|
|
20250115,135400,42872319470,3870,3865,3870,3850,36332
|
|
20250115,135300,42732093185,3860,3855,3860,3850,25769
|
|
20250115,135200,42632735225,3860,3865,3870,3855,25321
|
|
20250115,135100,42534966850,3865,3850,3880,3845,53175
|
|
20250115,135000,42329385160,3850,3850,3855,3835,17856
|
|
20250115,134900,42260682980,3850,3830,3850,3825,37848
|
|
20250115,134800,42115523080,3830,3835,3835,3830,10206
|
|
20250115,134700,42076424575,3835,3840,3840,3830,10704
|
|
20250115,134600,42035372265,3835,3830,3840,3830,15198
|
|
20250115,134500,41977099745,3830,3840,3840,3815,15187
|
|
20250115,134400,41918945805,3845,3850,3855,3840,16858
|
|
20250115,134300,41854060235,3855,3840,3855,3830,29940
|
|
20250115,134200,41738898520,3840,3845,3845,3830,17305
|
|
20250115,134100,41672490345,3835,3830,3845,3825,14184
|
|
20250115,134000,41618098400,3830,3840,3840,3825,8423
|
|
20250115,133900,41585828600,3835,3815,3840,3815,34034
|
|
20250115,133800,41455602950,3815,3820,3825,3815,7686
|
|
20250115,133700,41426224450,3820,3815,3825,3810,18165
|
|
20250115,133600,41356934230,3815,3820,3825,3815,12087
|
|
20250115,133500,41310755120,3825,3820,3830,3815,18544
|
|
20250115,133400,41239891490,3820,3815,3820,3805,13522
|
|
20250115,133300,41188356650,3815,3805,3825,3805,15993
|
|
20250115,133200,41127340835,3805,3800,3810,3800,6565
|
|
20250115,133100,41102367150,3795,3785,3800,3785,7767
|
|
20250115,133000,41072918055,3785,3780,3785,3775,7698
|
|
20250115,132900,41043832835,3780,3780,3790,3775,1156
|
|
20250115,132800,41039460305,3775,3770,3775,3770,1449
|
|
20250115,132700,41033996660,3770,3780,3790,3770,7657
|
|
20250115,132600,41005104095,3775,3780,3780,3770,5202
|
|
20250115,132500,40985470530,3780,3775,3780,3775,4411
|
|
20250115,132400,40968819000,3775,3775,3780,3775,967
|
|
20250115,132300,40965168570,3775,3775,3775,3770,5088
|
|
20250115,132200,40945977455,3780,3765,3780,3765,10893
|
|
20250115,132100,40904929350,3760,3785,3785,3760,14065
|
|
20250115,132000,40851912785,3775,3795,3795,3770,18982
|
|
20250115,131900,40780081005,3795,3800,3800,3795,3967
|
|
20250115,131800,40765019360,3800,3785,3800,3780,3681
|
|
20250115,131700,40751064120,3780,3805,3810,3780,19140
|
|
20250115,131600,40678359365,3805,3810,3820,3805,9784
|
|
20250115,131500,40641065325,3815,3800,3820,3800,24836
|
|
20250115,131400,40546493920,3800,3785,3800,3780,21970
|
|
20250115,131300,40463332940,3785,3780,3790,3780,3883
|
|
20250115,131200,40448633105,3780,3775,3795,3770,6975
|
|
20250115,131100,40422255130,3780,3790,3790,3760,19927
|
|
20250115,131000,40347124485,3795,3790,3800,3780,5810
|
|
20250115,130900,40325095610,3790,3800,3800,3765,33846
|
|
20250115,130800,40197208975,3790,3795,3800,3790,8919
|
|
20250115,130700,40163390170,3795,3795,3805,3790,14303
|
|
20250115,130600,40109082685,3790,3805,3815,3785,21107
|
|
20250115,130500,40028930540,3805,3805,3820,3800,14935
|
|
20250115,130400,39972050190,3805,3810,3820,3800,37407
|
|
20250115,130300,39829630230,3810,3830,3840,3805,55303
|
|
20250115,130200,39618412025,3825,3845,3875,3810,191776
|
|
20250115,130100,38880813790,3850,3765,3880,3765,164710
|
|
20250115,130000,38249776690,3760,3760,3765,3760,6541
|
|
20250115,125900,38225182415,3760,3765,3765,3760,6679
|
|
20250115,125800,38200045600,3765,3765,3765,3760,3742
|
|
20250115,125700,38185961220,3765,3765,3770,3760,2585
|
|
20250115,125600,38176227955,3760,3760,3765,3755,2596
|
|
20250115,125500,38166472620,3760,3750,3765,3750,2070
|
|
20250115,125400,38158695455,3750,3765,3765,3750,9554
|
|
20250115,125300,38122761250,3765,3765,3770,3765,3526
|
|
20250115,125200,38109481170,3765,3770,3775,3765,1799
|
|
20250115,125100,38102700570,3770,3780,3780,3765,4712
|
|
20250115,125000,38084926880,3780,3770,3780,3770,3379
|
|
20250115,124900,38072169390,3770,3775,3775,3760,5143
|
|
20250115,124800,38052808635,3770,3770,3775,3765,4516
|
|
20250115,124700,38035782035,3770,3770,3775,3765,2131
|
|
20250115,124600,38027750365,3760,3770,3775,3760,13299
|
|
20250115,124500,37977653745,3775,3775,3775,3765,6531
|
|
20250115,124400,37953032280,3775,3775,3780,3770,12656
|
|
20250115,124300,37905239495,3765,3775,3780,3765,6171
|
|
20250115,124200,37881951550,3775,3785,3785,3765,20111
|
|
20250115,124100,37805999090,3780,3770,3785,3765,22105
|
|
20250115,124000,37722560620,3770,3745,3785,3745,93765
|
|
20250115,123900,37368691905,3740,3735,3740,3735,5498
|
|
20250115,123800,37348129975,3730,3740,3745,3730,11940
|
|
20250115,123700,37303519685,3740,3740,3740,3735,1902
|
|
20250115,123600,37296407025,3740,3745,3745,3735,10288
|
|
20250115,123500,37257949085,3740,3720,3740,3720,3502
|
|
20250115,123400,37244896895,3720,3730,3730,3720,4239
|
|
20250115,123300,37229124730,3730,3725,3730,3720,7472
|
|
20250115,123200,37201320365,3725,3730,3730,3720,3986
|
|
20250115,123100,37186484075,3725,3720,3725,3720,3691
|
|
20250115,123000,37172743590,3725,3720,3725,3715,19718
|
|
20250115,122900,37099460625,3720,3720,3725,3720,7587
|
|
20250115,122800,37071236810,3720,3720,3725,3720,1221
|
|
20250115,122700,37066689585,3720,3725,3725,3715,9519
|
|
20250115,122600,37031294205,3720,3725,3725,3720,5848
|
|
20250115,122500,37009530335,3720,3725,3730,3720,21219
|
|
20250115,122400,36930541625,3725,3745,3745,3725,7727
|
|
20250115,122300,36901701835,3745,3735,3750,3730,8466
|
|
20250115,122200,36870079890,3730,3730,3740,3725,13030
|
|
20250115,122100,36821477820,3735,3755,3760,3735,21505
|
|
20250115,122000,36740964660,3755,3760,3765,3755,5193
|
|
20250115,121900,36721448545,3765,3765,3765,3755,12773
|
|
20250115,121800,36673395575,3760,3755,3765,3750,6288
|
|
20250115,121700,36649750340,3755,3750,3755,3750,3970
|
|
20250115,121600,36634846695,3750,3765,3775,3750,21299
|
|
20250115,121500,36554705575,3750,3730,3765,3730,16669
|
|
20250115,121400,36492252600,3730,3730,3735,3725,7240
|
|
20250115,121300,36465263785,3730,3735,3735,3725,5963
|
|
20250115,121200,36443032810,3730,3725,3740,3725,8884
|
|
20250115,121100,36409858035,3725,3740,3740,3725,20650
|
|
20250115,121000,36332756445,3740,3740,3745,3735,4747
|
|
20250115,120900,36315000230,3735,3745,3750,3735,12183
|
|
20250115,120800,36269408770,3745,3745,3745,3740,11032
|
|
20250115,120700,36228111845,3745,3725,3745,3725,12802
|
|
20250115,120600,36180261990,3725,3715,3730,3715,23476
|
|
20250115,120500,36093025025,3715,3720,3720,3715,22503
|
|
20250115,120400,36009416995,3720,3720,3730,3715,13268
|
|
20250115,120300,35960052060,3725,3720,3730,3715,24429
|
|
20250115,120200,35869201610,3720,3740,3740,3720,13199
|
|
20250115,120100,35819987015,3740,3735,3740,3730,8583
|
|
20250115,120000,35787918505,3735,3720,3735,3715,19247
|
|
20250115,115900,35716191830,3720,3725,3725,3715,24470
|
|
20250115,115800,35625218055,3725,3730,3735,3720,19518
|
|
20250115,115700,35552517720,3730,3740,3745,3720,47207
|
|
20250115,115600,35376354420,3740,3755,3755,3740,29444
|
|
20250115,115500,35266004695,3755,3750,3760,3745,25529
|
|
20250115,115400,35170217550,3750,3760,3765,3750,34822
|
|
20250115,115300,35039446770,3760,3765,3770,3760,20377
|
|
20250115,115200,34962738785,3765,3775,3780,3760,52711
|
|
20250115,115100,34764191665,3780,3785,3795,3780,19289
|
|
20250115,115000,34691198640,3785,3780,3790,3780,15496
|
|
20250115,114900,34632547020,3780,3805,3810,3780,82917
|
|
20250115,114800,34318354275,3810,3810,3815,3800,11609
|
|
20250115,114700,34274150460,3800,3795,3815,3795,29976
|
|
20250115,114600,34160001210,3790,3820,3820,3790,81568
|
|
20250115,114500,33849618290,3820,3815,3820,3815,5988
|
|
20250115,114400,33826744675,3820,3830,3830,3815,14389
|
|
20250115,114300,33771738390,3830,3820,3840,3815,27161
|
|
20250115,114200,33667822110,3820,3830,3830,3815,16711
|
|
20250115,114100,33603964900,3830,3830,3840,3825,10218
|
|
20250115,114000,33564846165,3835,3840,3840,3830,3987
|
|
20250115,113900,33549556495,3825,3840,3845,3825,24172
|
|
20250115,113800,33456938850,3840,3825,3855,3825,13860
|
|
20250115,113700,33403692505,3835,3830,3835,3825,7176
|
|
20250115,113600,33376209155,3825,3830,3840,3820,13293
|
|
20250115,113500,33325335830,3830,3825,3835,3810,38966
|
|
20250115,113400,33176553960,3825,3830,3830,3825,6226
|
|
20250115,113300,33152718150,3830,3825,3835,3825,15694
|
|
20250115,113200,33092627285,3820,3830,3835,3820,19933
|
|
20250115,113100,33016358290,3830,3830,3840,3820,36996
|
|
20250115,113000,32874734685,3840,3830,3840,3815,39908
|
|
20250115,112900,32722070160,3835,3835,3845,3820,41211
|
|
20250115,112800,32564301610,3845,3840,3860,3830,34398
|
|
20250115,112700,32432297865,3835,3860,3885,3835,48545
|
|
20250115,112600,32245283240,3885,3825,3900,3825,47208
|
|
20250115,112500,32062384120,3825,3835,3845,3820,46673
|
|
20250115,112400,31883837425,3835,3845,3850,3835,8684
|
|
20250115,112300,31850486685,3845,3835,3845,3830,4133
|
|
20250115,112200,31834623510,3835,3830,3845,3830,17899
|
|
20250115,112100,31766014485,3830,3835,3850,3830,5467
|
|
20250115,112000,31745039995,3835,3845,3855,3835,10624
|
|
20250115,111900,31704178310,3840,3830,3845,3825,16108
|
|
20250115,111800,31642477550,3830,3840,3845,3830,14957
|
|
20250115,111700,31585147945,3835,3850,3850,3830,21514
|
|
20250115,111600,31502563465,3850,3835,3865,3835,16809
|
|
20250115,111500,31437861625,3835,3845,3850,3825,33963
|
|
20250115,111400,31307675085,3845,3855,3855,3845,8722
|
|
20250115,111300,31274123635,3850,3845,3865,3840,11407
|
|
20250115,111200,31230238315,3840,3850,3865,3840,34560
|
|
20250115,111100,31097210645,3850,3870,3870,3845,31210
|
|
20250115,111000,30976873055,3865,3910,3910,3865,82548
|
|
20250115,110900,30655712195,3905,3870,3910,3865,134071
|
|
20250115,110800,30134098090,3870,3850,3875,3850,49404
|
|
20250115,110700,29943351095,3855,3850,3855,3840,15117
|
|
20250115,110600,29885155835,3845,3840,3855,3830,23299
|
|
20250115,110500,29795639380,3835,3825,3850,3815,26669
|
|
20250115,110400,29693357825,3835,3790,3840,3790,21025
|
|
20250115,110300,29612933320,3790,3840,3845,3785,88626
|
|
20250115,110200,29275079405,3840,3835,3845,3820,56587
|
|
20250115,110100,29057970200,3835,3835,3840,3825,25875
|
|
20250115,110000,28958786545,3830,3810,3845,3810,38399
|
|
20250115,105900,28811662930,3805,3820,3835,3795,119913
|
|
20250115,105800,28354202700,3815,3865,3880,3810,120186
|
|
20250115,105700,27892463105,3865,3875,3920,3855,185857
|
|
20250115,105600,27168865765,3880,3905,3910,3850,131576
|
|
20250115,105500,26657746305,3910,3825,3910,3800,240705
|
|
20250115,105400,25727006560,3825,3850,3850,3795,130305
|
|
20250115,105300,25229954490,3850,3835,3860,3815,97726
|
|
20250115,105200,24854806615,3835,3895,3895,3800,214974
|
|
20250115,105100,24029019490,3890,3860,3905,3850,171297
|
|
20250115,105000,23363251280,3855,3930,3945,3835,468586
|
|
20250115,104900,21540071650,3950,3885,3970,3880,659687
|
|
20250115,104800,18946754665,3880,3825,3900,3825,277877
|
|
20250115,104700,17871943720,3825,3790,3830,3790,41412
|
|
20250115,104600,17713782560,3800,3800,3800,3785,23182
|
|
20250115,104500,17625788605,3795,3790,3810,3785,30480
|
|
20250115,104400,17509945400,3790,3795,3810,3780,26646
|
|
20250115,104300,17408627450,3785,3775,3790,3770,29826
|
|
20250115,104200,17295971160,3775,3800,3800,3775,28391
|
|
20250115,104100,17188596975,3800,3795,3810,3790,41287
|
|
20250115,104000,17031779230,3790,3800,3805,3785,23715
|
|
20250115,103900,16941808665,3800,3810,3830,3780,114486
|
|
20250115,103800,16506787065,3810,3815,3860,3805,248932
|
|
20250115,103700,15551563390,3815,3800,3815,3800,48491
|
|
20250115,103600,15366984350,3800,3790,3800,3785,9566
|
|
20250115,103500,15330680885,3795,3785,3795,3775,15103
|
|
20250115,103400,15273389475,3770,3790,3790,3770,21613
|
|
20250115,103300,15191740430,3785,3790,3795,3780,12671
|
|
20250115,103200,15143763095,3790,3790,3800,3785,20650
|
|
20250115,103100,15065422330,3790,3780,3795,3780,7660
|
|
20250115,103000,15036411275,3785,3770,3785,3770,4981
|
|
20250115,102900,15017584090,3770,3775,3780,3770,12596
|
|
20250115,102800,14970031910,3775,3760,3775,3760,5447
|
|
20250115,102700,14949530230,3770,3760,3770,3755,15038
|
|
20250115,102600,14892961270,3755,3760,3770,3755,5822
|
|
20250115,102500,14871063325,3770,3760,3770,3745,29838
|
|
20250115,102400,14758987640,3765,3780,3780,3760,12205
|
|
20250115,102300,14712996160,3780,3785,3790,3770,13252
|
|
20250115,102200,14662902535,3785,3770,3790,3765,9052
|
|
20250115,102100,14628702480,3770,3770,3775,3760,22822
|
|
20250115,102000,14542698200,3770,3775,3780,3770,13001
|
|
20250115,101900,14493660320,3775,3780,3785,3775,12624
|
|
20250115,101800,14446002865,3775,3780,3785,3775,14981
|
|
20250115,101700,14389389125,3780,3780,3790,3770,19957
|
|
20250115,101600,14314046320,3775,3795,3800,3775,23603
|
|
20250115,101500,14224703760,3800,3790,3800,3780,35244
|
|
20250115,101400,14091149790,3790,3795,3800,3770,46162
|
|
20250115,101300,13916342855,3795,3805,3820,3795,71340
|
|
20250115,101200,13644763565,3805,3805,3825,3800,164710
|
|
20250115,101100,13016894070,3815,3780,3820,3765,135183
|
|
20250115,101000,12503484340,3780,3750,3780,3750,47229
|
|
20250115,100900,12325668620,3750,3730,3755,3725,10683
|
|
20250115,100800,12285689090,3725,3725,3735,3720,2575
|
|
20250115,100700,12276097020,3725,3725,3740,3725,9615
|
|
20250115,100600,12240243375,3730,3730,3735,3725,5905
|
|
20250115,100500,12218219905,3730,3740,3745,3730,3272
|
|
20250115,100400,12205987135,3740,3740,3750,3735,20581
|
|
20250115,100300,12128979350,3740,3745,3750,3740,11833
|
|
20250115,100200,12084668000,3745,3730,3745,3730,9393
|
|
20250115,100100,12049568625,3725,3715,3725,3690,34699
|
|
20250115,100000,11920947240,3710,3705,3710,3695,6121
|
|
20250115,095900,11898291400,3695,3705,3705,3695,12303
|
|
20250115,095800,11852789820,3710,3700,3710,3695,5296
|
|
20250115,095700,11833190660,3695,3695,3700,3690,18172
|
|
20250115,095600,11766044975,3695,3705,3705,3695,26214
|
|
20250115,095500,11669044145,3705,3720,3725,3705,29067
|
|
20250115,095400,11561161990,3725,3720,3725,3715,8009
|
|
20250115,095300,11531367275,3720,3720,3725,3710,21580
|
|
20250115,095200,11451188755,3715,3725,3730,3715,9130
|
|
20250115,095100,11417210775,3720,3730,3735,3720,7456
|
|
20250115,095000,11389433795,3735,3725,3735,3725,10384
|
|
20250115,094900,11350692285,3730,3715,3730,3705,30447
|
|
20250115,094800,11237662870,3715,3720,3725,3715,11658
|
|
20250115,094700,11194319280,3725,3720,3730,3715,25113
|
|
20250115,094600,11100889610,3725,3735,3755,3710,38055
|
|
20250115,094500,10959256230,3730,3760,3765,3730,32940
|
|
20250115,094400,10835678160,3760,3740,3765,3740,37679
|
|
20250115,094300,10694332850,3740,3770,3785,3740,66308
|
|
20250115,094200,10444727085,3775,3755,3785,3750,66761
|
|
20250115,094100,10192843350,3750,3745,3770,3730,37823
|
|
20250115,094000,10051010360,3745,3765,3775,3730,60781
|
|
20250115,093900,9822135855,3760,3745,3770,3740,118524
|
|
20250115,093800,9376701375,3745,3710,3745,3705,37302
|
|
20250115,093700,9237872375,3710,3705,3715,3705,5882
|
|
20250115,093600,9216041740,3710,3720,3730,3700,66025
|
|
20250115,093500,8971378665,3715,3725,3750,3710,97515
|
|
20250115,093400,8607633725,3730,3715,3730,3710,30915
|
|
20250115,093300,8492602980,3710,3710,3715,3705,12445
|
|
20250115,093200,8446440870,3705,3710,3715,3700,13188
|
|
20250115,093100,8397554950,3705,3735,3735,3705,27875
|
|
20250115,093000,8293818590,3735,3720,3735,3705,69557
|
|
20250115,092900,8034785445,3720,3715,3725,3705,27252
|
|
20250115,092800,7933497830,3715,3710,3715,3705,19353
|
|
20250115,092700,7861723040,3705,3705,3710,3700,34100
|
|
20250115,092600,7735377380,3710,3690,3720,3690,80576
|
|
20250115,092500,7436919645,3695,3695,3695,3685,27675
|
|
20250115,092400,7334788780,3690,3680,3690,3680,42271
|
|
20250115,092300,7178939195,3680,3665,3680,3660,18969
|
|
20250115,092200,7109279440,3665,3680,3685,3665,21543
|
|
20250115,092100,7030102150,3685,3665,3685,3655,48308
|
|
20250115,092000,6852460315,3660,3665,3670,3645,36439
|
|
20250115,091900,6719189985,3665,3635,3675,3635,37820
|
|
20250115,091800,6580870620,3635,3630,3640,3625,15000
|
|
20250115,091700,6526367175,3625,3625,3635,3620,7027
|
|
20250115,091600,6500872770,3625,3600,3630,3595,24891
|
|
20250115,091500,6411005770,3600,3605,3620,3600,31575
|
|
20250115,091400,6297222355,3605,3625,3635,3600,31068
|
|
20250115,091300,6184805885,3630,3610,3635,3610,18381
|
|
20250115,091200,6118238230,3615,3610,3615,3600,20797
|
|
20250115,091100,6043250155,3610,3635,3635,3600,89316
|
|
20250115,091000,5720340625,3630,3650,3670,3630,83575
|
|
20250115,090900,5416207115,3655,3645,3665,3635,74100
|
|
20250115,090800,5146192485,3655,3670,3670,3645,47118
|
|
20250115,090700,4973844690,3660,3680,3690,3655,70139
|
|
20250115,090600,4716426455,3680,3665,3690,3655,78295
|
|
20250115,090500,4429401155,3670,3690,3710,3670,115471
|
|
20250115,090400,4003683435,3685,3705,3710,3670,155858
|
|
20250115,090300,3429699165,3700,3760,3790,3685,268467
|
|
20250115,090200,2425933745,3770,3755,3770,3715,218050
|
|
20250115,090100,1607541695,3735,3685,3765,3670,192404
|
|
20250115,090000,890842265,3685,3690,3720,3655,237672
|