602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185900,19496243425,3700,3700,3700,3700,30684
|
|
20250115,185800,19496243425,3700,3700,3700,3700,0
|
|
20250115,185700,19496243425,3700,3700,3700,3700,0
|
|
20250115,185600,19496243425,3700,3700,3700,3700,0
|
|
20250115,185500,19496243425,3700,3700,3700,3700,0
|
|
20250115,185400,19496243425,3700,3700,3700,3700,0
|
|
20250115,185300,19496243425,3700,3700,3700,3700,0
|
|
20250115,185200,19496243425,3700,3700,3700,3700,0
|
|
20250115,185100,19496243425,3700,3700,3700,3700,0
|
|
20250115,185000,19496243425,3700,3700,3700,3700,0
|
|
20250115,184900,19496243425,3700,3700,3700,3700,0
|
|
20250115,184800,19496243425,3700,3700,3700,3700,0
|
|
20250115,184700,19496243425,3700,3700,3700,3700,0
|
|
20250115,184600,19496243425,3700,3700,3700,3700,0
|
|
20250115,184500,19496243425,3700,3700,3700,3700,0
|
|
20250115,184400,19496243425,3700,3700,3700,3700,0
|
|
20250115,184300,19496243425,3700,3700,3700,3700,0
|
|
20250115,184200,19496243425,3700,3700,3700,3700,0
|
|
20250115,184100,19496243425,3700,3700,3700,3700,0
|
|
20250115,184000,19496243425,3700,3700,3700,3700,0
|
|
20250115,183900,19496243425,3700,3700,3700,3700,0
|
|
20250115,183800,19496243425,3700,3700,3700,3700,0
|
|
20250115,183700,19496243425,3700,3700,3700,3700,0
|
|
20250115,183600,19496243425,3700,3700,3700,3700,0
|
|
20250115,183500,19496243425,3700,3700,3700,3700,0
|
|
20250115,183400,19496243425,3700,3700,3700,3700,0
|
|
20250115,183300,19496243425,3700,3700,3700,3700,0
|
|
20250115,183200,19496243425,3700,3700,3700,3700,0
|
|
20250115,183100,19496243425,3700,3700,3700,3700,0
|
|
20250115,183000,19496243425,3700,3700,3700,3700,0
|
|
20250115,182900,19496243425,3700,3700,3700,3700,30684
|
|
20250115,182800,19496243425,3700,3700,3700,3700,0
|
|
20250115,182700,19496243425,3700,3700,3700,3700,0
|
|
20250115,182600,19496243425,3700,3700,3700,3700,0
|
|
20250115,182500,19496243425,3700,3700,3700,3700,0
|
|
20250115,182400,19496243425,3700,3700,3700,3700,0
|
|
20250115,182300,19496243425,3700,3700,3700,3700,0
|
|
20250115,182200,19496243425,3700,3700,3700,3700,0
|
|
20250115,182100,19496243425,3700,3700,3700,3700,0
|
|
20250115,182000,19496243425,3700,3700,3700,3700,0
|
|
20250115,181900,19496243425,3700,3700,3700,3700,0
|
|
20250115,181800,19496243425,3700,3700,3700,3700,0
|
|
20250115,181700,19496243425,3700,3700,3700,3700,0
|
|
20250115,181600,19496243425,3700,3700,3700,3700,0
|
|
20250115,181500,19496243425,3700,3700,3700,3700,0
|
|
20250115,181400,19496243425,3700,3700,3700,3700,0
|
|
20250115,181300,19496243425,3700,3700,3700,3700,0
|
|
20250115,181200,19496243425,3700,3700,3700,3700,0
|
|
20250115,181100,19496243425,3700,3700,3700,3700,0
|
|
20250115,181000,19496243425,3700,3700,3700,3700,0
|
|
20250115,180900,19496243425,3700,3700,3700,3700,0
|
|
20250115,180800,19496243425,3700,3700,3700,3700,0
|
|
20250115,180700,19496243425,3700,3700,3700,3700,0
|
|
20250115,180600,19496243425,3700,3700,3700,3700,0
|
|
20250115,180500,19496243425,3700,3700,3700,3700,0
|
|
20250115,180400,19496243425,3700,3700,3700,3700,0
|
|
20250115,180300,19496243425,3700,3700,3700,3700,0
|
|
20250115,180200,19496243425,3700,3700,3700,3700,0
|
|
20250115,180100,19496243425,3700,3700,3700,3700,0
|
|
20250115,180000,19496243425,3700,3700,3700,3700,0
|
|
20250115,175900,19496243425,3700,3700,3700,3700,30684
|
|
20250115,175800,19496243425,3700,3700,3700,3700,0
|
|
20250115,175700,19496243425,3700,3700,3700,3700,0
|
|
20250115,175600,19496243425,3700,3700,3700,3700,0
|
|
20250115,175500,19496243425,3700,3700,3700,3700,0
|
|
20250115,175400,19496243425,3700,3700,3700,3700,0
|
|
20250115,175300,19496243425,3700,3700,3700,3700,0
|
|
20250115,175200,19496243425,3700,3700,3700,3700,0
|
|
20250115,175100,19496243425,3700,3700,3700,3700,0
|
|
20250115,175000,19496243425,3700,3700,3700,3700,0
|
|
20250115,174900,19496243425,3700,3700,3700,3700,0
|
|
20250115,174800,19496243425,3700,3700,3700,3700,0
|
|
20250115,174700,19496243425,3700,3700,3700,3700,0
|
|
20250115,174600,19496243425,3700,3700,3700,3700,0
|
|
20250115,174500,19496243425,3700,3700,3700,3700,0
|
|
20250115,174400,19496243425,3700,3700,3700,3700,0
|
|
20250115,174300,19496243425,3700,3700,3700,3700,0
|
|
20250115,174200,19496243425,3700,3700,3700,3700,0
|
|
20250115,174100,19496243425,3700,3700,3700,3700,0
|
|
20250115,174000,19496243425,3700,3700,3700,3700,0
|
|
20250115,173900,19496243425,3700,3700,3700,3700,0
|
|
20250115,173800,19496243425,3700,3700,3700,3700,0
|
|
20250115,173700,19496243425,3700,3700,3700,3700,0
|
|
20250115,173600,19496243425,3700,3700,3700,3700,0
|
|
20250115,173500,19496243425,3700,3700,3700,3700,0
|
|
20250115,173400,19496243425,3700,3700,3700,3700,0
|
|
20250115,173300,19496243425,3700,3700,3700,3700,0
|
|
20250115,173200,19496243425,3700,3700,3700,3700,0
|
|
20250115,173100,19496243425,3700,3700,3700,3700,0
|
|
20250115,173000,19496243425,3700,3700,3700,3700,0
|
|
20250115,172900,19496243425,3700,3700,3700,3700,30684
|
|
20250115,172800,19496243425,3700,3700,3700,3700,0
|
|
20250115,172700,19496243425,3700,3700,3700,3700,0
|
|
20250115,172600,19496243425,3700,3700,3700,3700,0
|
|
20250115,172500,19496243425,3700,3700,3700,3700,0
|
|
20250115,172400,19496243425,3700,3700,3700,3700,0
|
|
20250115,172300,19496243425,3700,3700,3700,3700,0
|
|
20250115,172200,19496243425,3700,3700,3700,3700,0
|
|
20250115,172100,19496243425,3700,3700,3700,3700,0
|
|
20250115,172000,19496243425,3700,3700,3700,3700,0
|
|
20250115,171900,19496243425,3700,3700,3700,3700,0
|
|
20250115,171800,19496243425,3700,3700,3700,3700,0
|
|
20250115,171700,19496243425,3700,3700,3700,3700,0
|
|
20250115,171600,19496243425,3700,3700,3700,3700,0
|
|
20250115,171500,19496243425,3700,3700,3700,3700,0
|
|
20250115,171400,19496243425,3700,3700,3700,3700,0
|
|
20250115,171300,19496243425,3700,3700,3700,3700,0
|
|
20250115,171200,19496243425,3700,3700,3700,3700,0
|
|
20250115,171100,19496243425,3700,3700,3700,3700,0
|
|
20250115,171000,19496243425,3700,3700,3700,3700,0
|
|
20250115,170900,19496243425,3700,3700,3700,3700,0
|
|
20250115,170800,19496243425,3700,3700,3700,3700,0
|
|
20250115,170700,19496243425,3700,3700,3700,3700,0
|
|
20250115,170600,19496243425,3700,3700,3700,3700,0
|
|
20250115,170500,19496243425,3700,3700,3700,3700,0
|
|
20250115,170400,19496243425,3700,3700,3700,3700,0
|
|
20250115,170300,19496243425,3700,3700,3700,3700,0
|
|
20250115,170200,19496243425,3700,3700,3700,3700,0
|
|
20250115,170100,19496243425,3700,3700,3700,3700,0
|
|
20250115,170000,19496243425,3700,3700,3700,3700,0
|
|
20250115,165900,19496243425,3700,3700,3700,3700,30684
|
|
20250115,165800,19496243425,3700,3700,3700,3700,0
|
|
20250115,165700,19496243425,3700,3700,3700,3700,0
|
|
20250115,165600,19496243425,3700,3700,3700,3700,0
|
|
20250115,165500,19496243425,3700,3700,3700,3700,0
|
|
20250115,165400,19496243425,3700,3700,3700,3700,0
|
|
20250115,165300,19496243425,3700,3700,3700,3700,0
|
|
20250115,165200,19496243425,3700,3700,3700,3700,0
|
|
20250115,165100,19496243425,3700,3700,3700,3700,0
|
|
20250115,165000,19496243425,3700,3700,3700,3700,0
|
|
20250115,164900,19496243425,3700,3700,3700,3700,0
|
|
20250115,164800,19496243425,3700,3700,3700,3700,0
|
|
20250115,164700,19496243425,3700,3700,3700,3700,0
|
|
20250115,164600,19496243425,3700,3700,3700,3700,0
|
|
20250115,164500,19496243425,3700,3700,3700,3700,0
|
|
20250115,164400,19496243425,3700,3700,3700,3700,0
|
|
20250115,164300,19496243425,3700,3700,3700,3700,0
|
|
20250115,164200,19496243425,3700,3700,3700,3700,0
|
|
20250115,164100,19496243425,3700,3700,3700,3700,0
|
|
20250115,164000,19496243425,3700,3700,3700,3700,0
|
|
20250115,163900,19496243425,3700,3700,3700,3700,0
|
|
20250115,163800,19496243425,3700,3700,3700,3700,0
|
|
20250115,163700,19496243425,3700,3700,3700,3700,0
|
|
20250115,163600,19496243425,3700,3700,3700,3700,0
|
|
20250115,163500,19496243425,3700,3700,3700,3700,0
|
|
20250115,163400,19496243425,3700,3700,3700,3700,0
|
|
20250115,163300,19496243425,3700,3700,3700,3700,0
|
|
20250115,163200,19496243425,3700,3700,3700,3700,0
|
|
20250115,163100,19496243425,3700,3700,3700,3700,0
|
|
20250115,163000,19496243425,3700,3700,3700,3700,0
|
|
20250115,162900,19496243425,3700,3700,3700,3700,30684
|
|
20250115,162800,19496243425,3700,3700,3700,3700,0
|
|
20250115,162700,19496243425,3700,3700,3700,3700,0
|
|
20250115,162600,19496243425,3700,3700,3700,3700,0
|
|
20250115,162500,19496243425,3700,3700,3700,3700,0
|
|
20250115,162400,19496243425,3700,3700,3700,3700,0
|
|
20250115,162300,19496243425,3700,3700,3700,3700,0
|
|
20250115,162200,19496243425,3700,3700,3700,3700,0
|
|
20250115,162100,19496243425,3700,3700,3700,3700,0
|
|
20250115,162000,19496243425,3700,3700,3700,3700,0
|
|
20250115,161900,19496243425,3700,3700,3700,3700,0
|
|
20250115,161800,19496243425,3700,3700,3700,3700,0
|
|
20250115,161700,19496243425,3700,3700,3700,3700,0
|
|
20250115,161600,19496243425,3700,3700,3700,3700,0
|
|
20250115,161500,19496243425,3700,3700,3700,3700,0
|
|
20250115,161400,19496243425,3700,3700,3700,3700,0
|
|
20250115,161300,19496243425,3700,3700,3700,3700,0
|
|
20250115,161200,19496243425,3700,3700,3700,3700,0
|
|
20250115,161100,19496243425,3700,3700,3700,3700,0
|
|
20250115,161000,19496243425,3700,3700,3700,3700,0
|
|
20250115,160900,19496243425,3700,3700,3700,3700,0
|
|
20250115,160800,19496243425,3700,3700,3700,3700,0
|
|
20250115,160700,19496243425,3700,3700,3700,3700,0
|
|
20250115,160600,19496243425,3700,3700,3700,3700,0
|
|
20250115,160500,19496243425,3700,3700,3700,3700,0
|
|
20250115,160400,19496243425,3700,3700,3700,3700,0
|
|
20250115,160300,19496243425,3700,3700,3700,3700,0
|
|
20250115,160200,19496243425,3700,3700,3700,3700,0
|
|
20250115,160100,19496243425,3700,3700,3700,3700,0
|
|
20250115,160000,19496243425,3700,3700,3700,3700,0
|
|
20250115,155900,19496243425,3700,3700,3700,3700,30684
|
|
20250115,155800,19496243425,3700,3700,3700,3700,0
|
|
20250115,155700,19496243425,3700,3700,3700,3700,0
|
|
20250115,155600,19496243425,3700,3700,3700,3700,0
|
|
20250115,155500,19496243425,3700,3700,3700,3700,0
|
|
20250115,155400,19496243425,3700,3700,3700,3700,0
|
|
20250115,155300,19496243425,3700,3700,3700,3700,0
|
|
20250115,155200,19496243425,3700,3700,3700,3700,0
|
|
20250115,155100,19496243425,3700,3700,3700,3700,0
|
|
20250115,155000,19496243425,3700,3700,3700,3700,0
|
|
20250115,154900,19496243425,3700,3700,3700,3700,0
|
|
20250115,154800,19496243425,3700,3700,3700,3700,0
|
|
20250115,154700,19496243425,3700,3700,3700,3700,0
|
|
20250115,154600,19496243425,3700,3700,3700,3700,0
|
|
20250115,154500,19496243425,3700,3700,3700,3700,0
|
|
20250115,154400,19496243425,3700,3700,3700,3700,0
|
|
20250115,154300,19496243425,3700,3700,3700,3700,0
|
|
20250115,154200,19496243425,3700,3700,3700,3700,0
|
|
20250115,154100,19496243425,3700,3700,3700,3700,0
|
|
20250115,154000,19496243425,3700,3700,3700,3700,0
|
|
20250115,153900,19496243425,3700,3700,3700,3700,0
|
|
20250115,153800,19496243425,3700,3700,3700,3700,0
|
|
20250115,153700,19496243425,3700,3700,3700,3700,0
|
|
20250115,153600,19496243425,3700,3700,3700,3700,0
|
|
20250115,153500,19496243425,3700,3700,3700,3700,0
|
|
20250115,153400,19496243425,3700,3700,3700,3700,0
|
|
20250115,153300,19496243425,3700,3700,3700,3700,0
|
|
20250115,153200,19496243425,3700,3700,3700,3700,0
|
|
20250115,153100,19496243425,3700,3700,3700,3700,0
|
|
20250115,153000,19496243425,3700,3700,3700,3700,30684
|
|
20250115,152900,19382712625,3700,3700,3700,3700,0
|
|
20250115,152800,19382712625,3700,3700,3700,3700,0
|
|
20250115,152700,19382712625,3700,3700,3700,3700,0
|
|
20250115,152600,19382712625,3700,3700,3700,3700,0
|
|
20250115,152500,19382712625,3700,3700,3700,3700,0
|
|
20250115,152400,19382712625,3700,3700,3700,3700,0
|
|
20250115,152300,19382712625,3700,3700,3700,3700,0
|
|
20250115,152200,19382712625,3700,3700,3700,3700,0
|
|
20250115,152100,19382712625,3700,3700,3700,3700,0
|
|
20250115,152000,19382712625,3700,3700,3700,3700,0
|
|
20250115,151900,19382712625,3700,3680,3710,3675,16892
|
|
20250115,151800,19320399860,3675,3685,3685,3670,26279
|
|
20250115,151700,19223709365,3685,3710,3725,3685,10126
|
|
20250115,151600,19186242670,3725,3710,3730,3700,6628
|
|
20250115,151500,19161681800,3730,3735,3740,3705,18793
|
|
20250115,151400,19091835575,3740,3745,3745,3730,1824
|
|
20250115,151300,19085022605,3750,3720,3815,3710,23784
|
|
20250115,151200,18995699005,3730,3730,3735,3715,4311
|
|
20250115,151100,18979634120,3735,3755,3765,3720,8345
|
|
20250115,151000,18948423915,3760,3775,3775,3750,6745
|
|
20250115,150900,18923061995,3770,3760,3775,3760,6164
|
|
20250115,150800,18899836495,3770,3765,3775,3745,4773
|
|
20250115,150700,18881892930,3770,3725,3800,3715,17931
|
|
20250115,150600,18814699910,3730,3760,3760,3715,6170
|
|
20250115,150500,18791704840,3760,3720,3765,3705,11744
|
|
20250115,150400,18747691915,3720,3725,3735,3700,5784
|
|
20250115,150300,18726193190,3725,3715,3750,3700,12820
|
|
20250115,150200,18678360750,3700,3710,3720,3700,7280
|
|
20250115,150100,18651384220,3700,3710,3720,3690,1777
|
|
20250115,150000,18644793640,3720,3715,3725,3685,7523
|
|
20250115,145900,18616922480,3720,3705,3745,3690,14795
|
|
20250115,145800,18561915880,3705,3700,3715,3685,7596
|
|
20250115,145700,18533817675,3700,3690,3715,3690,16189
|
|
20250115,145600,18473891080,3690,3670,3690,3660,6723
|
|
20250115,145500,18449166170,3670,3665,3695,3650,12271
|
|
20250115,145400,18404180010,3665,3655,3675,3650,7889
|
|
20250115,145300,18375288525,3655,3665,3665,3640,2392
|
|
20250115,145200,18366558225,3660,3645,3665,3635,9765
|
|
20250115,145100,18330881125,3645,3630,3655,3630,9549
|
|
20250115,145000,18296126400,3625,3620,3625,3610,6863
|
|
20250115,144900,18271294025,3615,3615,3625,3610,6793
|
|
20250115,144800,18246745760,3620,3625,3625,3615,4816
|
|
20250115,144700,18229324865,3615,3660,3660,3615,5605
|
|
20250115,144600,18208894795,3660,3650,3660,3640,6394
|
|
20250115,144500,18185575415,3655,3630,3655,3610,9075
|
|
20250115,144400,18152561895,3630,3615,3630,3600,11384
|
|
20250115,144300,18111448315,3600,3600,3620,3595,10979
|
|
20250115,144200,18071903380,3600,3620,3620,3590,15301
|
|
20250115,144100,18016762560,3605,3620,3630,3590,18231
|
|
20250115,144000,17951141280,3625,3620,3630,3595,20722
|
|
20250115,143900,17876298795,3620,3640,3655,3610,31257
|
|
20250115,143800,17762806510,3640,3540,3660,3540,100166
|
|
20250115,143700,17404918725,3580,3580,3580,3580,0
|
|
20250115,143600,17404918725,3580,3580,3580,3580,0
|
|
20250115,143500,17404918725,3580,3690,3690,3580,32701
|
|
20250115,143400,17286276765,3685,3680,3685,3675,18006
|
|
20250115,143300,17220035590,3680,3685,3690,3680,14125
|
|
20250115,143200,17168016695,3685,3705,3710,3680,20707
|
|
20250115,143100,17091516035,3705,3715,3715,3705,13312
|
|
20250115,143000,17042130595,3720,3720,3720,3710,1371
|
|
20250115,142900,17037038055,3710,3725,3725,3705,6985
|
|
20250115,142800,17011094495,3710,3685,3740,3675,17039
|
|
20250115,142700,16948139935,3685,3715,3715,3680,25308
|
|
20250115,142600,16854426655,3725,3735,3745,3715,11318
|
|
20250115,142500,16812267285,3730,3750,3750,3730,13906
|
|
20250115,142400,16760291595,3750,3755,3755,3745,1969
|
|
20250115,142300,16752911745,3755,3760,3760,3750,4337
|
|
20250115,142200,16736641475,3760,3760,3760,3750,12472
|
|
20250115,142100,16689803805,3760,3760,3760,3750,3451
|
|
20250115,142000,16676841960,3760,3740,3760,3735,12003
|
|
20250115,141900,16631942760,3740,3735,3745,3735,3077
|
|
20250115,141800,16620425910,3745,3750,3755,3740,10639
|
|
20250115,141700,16580544800,3755,3755,3755,3750,7026
|
|
20250115,141600,16554185740,3755,3755,3760,3750,5360
|
|
20250115,141500,16534053595,3760,3785,3785,3745,33415
|
|
20250115,141400,16408366535,3790,3795,3795,3790,6350
|
|
20250115,141300,16384294875,3800,3805,3810,3800,6942
|
|
20250115,141200,16357898930,3805,3815,3815,3805,5720
|
|
20250115,141100,16336106775,3810,3815,3820,3810,2592
|
|
20250115,141000,16326227550,3815,3820,3820,3810,8307
|
|
20250115,140900,16294534750,3820,3830,3840,3815,5641
|
|
20250115,140800,16272968340,3840,3840,3840,3830,1039
|
|
20250115,140700,16268981370,3840,3835,3840,3820,2147
|
|
20250115,140600,16260741435,3840,3840,3845,3815,10174
|
|
20250115,140500,16221840025,3840,3855,3855,3840,1739
|
|
20250115,140400,16215154210,3845,3865,3865,3835,8211
|
|
20250115,140300,16183518205,3865,3855,3870,3850,4577
|
|
20250115,140200,16165845870,3855,3825,3855,3825,6447
|
|
20250115,140100,16141099530,3825,3820,3830,3820,11225
|
|
20250115,140000,16098154480,3820,3825,3825,3820,5316
|
|
20250115,135900,16077839725,3825,3825,3825,3820,1545
|
|
20250115,135800,16071931460,3825,3825,3835,3820,1845
|
|
20250115,135700,16064874725,3825,3800,3840,3800,16865
|
|
20250115,135600,16000524035,3800,3800,3800,3785,5901
|
|
20250115,135500,15978135025,3795,3785,3795,3765,22280
|
|
20250115,135400,15893834640,3785,3800,3800,3775,14390
|
|
20250115,135300,15839355375,3800,3800,3810,3785,6340
|
|
20250115,135200,15815283170,3810,3780,3810,3780,8012
|
|
20250115,135100,15784832010,3780,3770,3780,3750,22689
|
|
20250115,135000,15699487140,3750,3770,3780,3750,10805
|
|
20250115,134900,15658878350,3765,3780,3780,3750,17545
|
|
20250115,134800,15592852765,3755,3825,3825,3750,39095
|
|
20250115,134700,15444670420,3825,3840,3840,3825,18720
|
|
20250115,134600,15372958035,3840,3840,3840,3830,19669
|
|
20250115,134500,15297570310,3835,3835,3845,3830,10181
|
|
20250115,134400,15258504910,3840,3850,3850,3835,5369
|
|
20250115,134300,15237878100,3850,3865,3865,3845,9689
|
|
20250115,134200,15200527640,3865,3890,3890,3865,4946
|
|
20250115,134100,15181378560,3880,3895,3895,3880,4954
|
|
20250115,134000,15162149475,3880,3895,3895,3880,20968
|
|
20250115,133900,15080669385,3895,3910,3910,3895,6209
|
|
20250115,133800,15056434180,3910,3905,3910,3905,596
|
|
20250115,133700,15054103990,3905,3905,3930,3905,921
|
|
20250115,133600,15050506140,3905,3900,3910,3900,1203
|
|
20250115,133500,15045810695,3900,3905,3905,3900,13610
|
|
20250115,133400,14992722920,3905,3925,3925,3900,4617
|
|
20250115,133300,14974677725,3930,3910,3940,3910,4315
|
|
20250115,133200,14957784320,3905,3895,3920,3880,31314
|
|
20250115,133100,14835695460,3895,3895,3895,3880,9523
|
|
20250115,133000,14798685480,3895,3910,3915,3880,23632
|
|
20250115,132900,14706476575,3905,3925,3925,3905,13151
|
|
20250115,132800,14655009180,3925,3945,3950,3925,14067
|
|
20250115,132700,14599684885,3945,3960,3960,3945,34055
|
|
20250115,132600,14465085570,3965,3965,3965,3960,6395
|
|
20250115,132500,14439731635,3965,3970,3970,3965,4772
|
|
20250115,132400,14420807720,3970,3970,3975,3965,2912
|
|
20250115,132300,14409248405,3975,3975,3975,3970,1763
|
|
20250115,132200,14402245270,3975,3975,3975,3970,3507
|
|
20250115,132100,14388319000,3975,3980,3980,3975,2007
|
|
20250115,132000,14380339970,3985,3985,3985,3980,1286
|
|
20250115,131900,14375215745,3985,3990,3990,3985,152
|
|
20250115,131800,14374610020,3970,3985,3990,3970,2097
|
|
20250115,131700,14366269595,3985,3995,3995,3985,107
|
|
20250115,131600,14365842685,3975,3985,3995,3975,6075
|
|
20250115,131500,14341655850,3990,3970,3990,3970,1574
|
|
20250115,131400,14335382790,3970,3990,3990,3965,15411
|
|
20250115,131300,14274122175,3990,3995,3995,3990,3310
|
|
20250115,131200,14260915120,3990,4005,4005,3990,1952
|
|
20250115,131100,14253115985,4005,3990,4010,3990,222
|
|
20250115,131000,14252229905,3985,4005,4005,3980,12932
|
|
20250115,130900,14200664185,4000,4010,4010,4000,644
|
|
20250115,130800,14198087975,4005,4005,4005,4005,1685
|
|
20250115,130700,14191339550,4010,4015,4015,4005,289
|
|
20250115,130600,14190181560,4010,3995,4015,3990,3420
|
|
20250115,130500,14176516365,4000,4000,4000,3995,227
|
|
20250115,130400,14175608815,4000,4010,4010,3995,18458
|
|
20250115,130300,14101783640,4010,4020,4020,4005,4286
|
|
20250115,130200,14084603250,4020,4020,4020,4015,463
|
|
20250115,130100,14082742000,4020,4015,4020,4010,948
|
|
20250115,130000,14078935540,4020,4020,4020,4015,361
|
|
20250115,125900,14077485320,4020,4020,4020,4020,206
|
|
20250115,125800,14076657200,4020,4015,4020,4010,1990
|
|
20250115,125700,14068675255,4020,4020,4020,4020,0
|
|
20250115,125600,14068675255,4020,4020,4020,4020,860
|
|
20250115,125500,14065218055,4020,4025,4025,4020,1147
|
|
20250115,125400,14060601480,4025,4020,4025,4020,1452
|
|
20250115,125300,14054763670,4015,4015,4020,4015,276
|
|
20250115,125200,14053655500,4020,4015,4020,4015,27
|
|
20250115,125100,14053546985,4015,4020,4025,4015,4124
|
|
20250115,125000,14036968550,4025,4025,4025,4020,1038
|
|
20250115,124900,14032792695,4025,4035,4035,4025,7144
|
|
20250115,124800,14004032695,4035,4035,4035,4030,1012
|
|
20250115,124700,13999950775,4035,4030,4035,4030,464
|
|
20250115,124600,13998080850,4030,4040,4040,4025,1772
|
|
20250115,124500,13990936145,4040,4030,4040,4025,3878
|
|
20250115,124400,13975312305,4030,4035,4040,4030,792
|
|
20250115,124300,13972113655,4035,4035,4040,4025,739
|
|
20250115,124200,13969132500,4035,4035,4040,4035,1325
|
|
20250115,124100,13963784970,4030,4020,4030,4020,15522
|
|
20250115,124000,13901275755,4015,4015,4020,4015,1748
|
|
20250115,123900,13894257505,4020,4020,4020,4020,662
|
|
20250115,123800,13891596265,4020,4015,4020,4015,2956
|
|
20250115,123700,13879715850,4015,4015,4015,4015,3687
|
|
20250115,123600,13864912545,4015,4005,4020,4005,5995
|
|
20250115,123500,13840863875,4005,3995,4005,3995,2069
|
|
20250115,123400,13832585985,3995,3990,3995,3990,958
|
|
20250115,123300,13828758855,3995,3990,3995,3985,3176
|
|
20250115,123200,13816083805,3995,3995,4000,3995,4403
|
|
20250115,123100,13798492820,3995,4000,4000,3995,1876
|
|
20250115,123000,13790996695,4000,3990,4005,3990,1865
|
|
20250115,122900,13783546215,3990,3985,3990,3985,5378
|
|
20250115,122800,13762093550,3990,4005,4005,3990,17553
|
|
20250115,122700,13691927725,4005,4010,4010,4005,1888
|
|
20250115,122600,13684365550,4010,4005,4010,4005,1433
|
|
20250115,122500,13678625935,4005,4010,4010,4005,2789
|
|
20250115,122400,13667455490,4010,4010,4015,4010,2030
|
|
20250115,122300,13659315185,4015,4030,4030,4015,2186
|
|
20250115,122200,13650528190,4030,4030,4030,4010,2557
|
|
20250115,122100,13640253470,4010,4030,4040,4010,5796
|
|
20250115,122000,13616952380,4030,4025,4030,4025,47
|
|
20250115,121900,13616762975,4030,4030,4030,4030,1
|
|
20250115,121800,13616758945,4020,4020,4020,4015,901
|
|
20250115,121700,13613137200,4030,4035,4035,4030,32
|
|
20250115,121600,13613008220,4030,4020,4030,4010,18278
|
|
20250115,121500,13539689590,4020,4030,4030,4020,3046
|
|
20250115,121400,13527439240,4030,4025,4030,4020,2484
|
|
20250115,121300,13517445775,4030,4030,4040,4025,3136
|
|
20250115,121200,13504799335,4035,4040,4050,4035,5539
|
|
20250115,121100,13482404110,4045,4015,4045,4010,4550
|
|
20250115,121000,13464112535,4010,4005,4010,4005,2611
|
|
20250115,120900,13453643075,4005,3995,4005,3985,4820
|
|
20250115,120800,13434394460,3990,4010,4010,3990,7588
|
|
20250115,120700,13404096310,3995,4010,4015,3990,5737
|
|
20250115,120600,13381130755,4010,4010,4010,4005,2205
|
|
20250115,120500,13372289060,4010,4005,4015,4005,3485
|
|
20250115,120400,13358314755,4005,3990,4005,3990,2763
|
|
20250115,120300,13347261365,3990,3980,3990,3970,8488
|
|
20250115,120200,13313488145,3980,3990,3990,3980,3860
|
|
20250115,120100,13298113775,3990,3995,4000,3985,3770
|
|
20250115,120000,13283065470,3995,3970,4000,3970,15238
|
|
20250115,115900,13222379535,3970,3970,3975,3965,17621
|
|
20250115,115800,13152435605,3970,3975,3975,3970,17194
|
|
20250115,115700,13084152600,3975,3995,3995,3970,17746
|
|
20250115,115600,13013491775,3990,4000,4000,3990,10616
|
|
20250115,115500,12971106530,4000,4005,4005,4000,21436
|
|
20250115,115400,12885342920,4005,4020,4025,4000,73030
|
|
20250115,115300,12592282835,4030,4030,4040,4020,18096
|
|
20250115,115200,12519492210,4035,4035,4035,4035,1959
|
|
20250115,115100,12511587645,4035,4030,4035,4025,6149
|
|
20250115,115000,12486819390,4030,4035,4035,4025,12966
|
|
20250115,114900,12434578630,4035,4045,4045,4030,3796
|
|
20250115,114800,12419269095,4045,4040,4045,4035,2848
|
|
20250115,114700,12407766755,4040,4045,4050,4040,1422
|
|
20250115,114600,12402018835,4040,4040,4040,4035,3243
|
|
20250115,114500,12388924260,4040,4050,4055,4040,3862
|
|
20250115,114400,12373314240,4050,4050,4055,4040,4432
|
|
20250115,114300,12355366825,4050,4040,4050,4040,1748
|
|
20250115,114200,12348297185,4045,4050,4050,4040,1660
|
|
20250115,114100,12341585965,4050,4040,4055,4040,3569
|
|
20250115,114000,12327126620,4045,4055,4055,4035,4105
|
|
20250115,113900,12310531630,4055,4045,4055,4040,3456
|
|
20250115,113800,12296556825,4045,4040,4045,4035,3031
|
|
20250115,113700,12284312580,4040,4040,4040,4030,3669
|
|
20250115,113600,12269516120,4040,4040,4040,4030,4397
|
|
20250115,113500,12251775875,4035,4040,4045,4035,3036
|
|
20250115,113400,12239520545,4045,4030,4055,4030,2269
|
|
20250115,113300,12230345005,4040,4035,4045,4025,10317
|
|
20250115,113200,12188708585,4030,4055,4060,4030,26168
|
|
20250115,113100,12082841045,4055,4055,4060,4050,8536
|
|
20250115,113000,12048252750,4060,4075,4075,4055,7227
|
|
20250115,112900,12018877065,4075,4070,4080,4070,5054
|
|
20250115,112800,11998293680,4070,4075,4075,4065,7867
|
|
20250115,112700,11966277205,4075,4085,4085,4075,7043
|
|
20250115,112600,11937556125,4085,4095,4095,4085,9264
|
|
20250115,112500,11899683810,4095,4100,4110,4090,6147
|
|
20250115,112400,11874476960,4105,4090,4105,4090,3718
|
|
20250115,112300,11859245930,4095,4115,4115,4090,17276
|
|
20250115,112200,11788396020,4115,4125,4130,4110,8865
|
|
20250115,112100,11751863360,4130,4125,4135,4125,2560
|
|
20250115,112000,11741297310,4125,4130,4135,4125,6437
|
|
20250115,111900,11714740100,4130,4145,4145,4130,1273
|
|
20250115,111800,11709476965,4145,4140,4145,4135,207
|
|
20250115,111700,11708620020,4140,4125,4145,4120,7138
|
|
20250115,111600,11679167605,4130,4130,4130,4115,87
|
|
20250115,111500,11678808570,4125,4120,4125,4110,165
|
|
20250115,111400,11678128855,4120,4125,4130,4105,5762
|
|
20250115,111300,11654415790,4115,4130,4130,4115,1385
|
|
20250115,111200,11648707645,4130,4125,4140,4105,794
|
|
20250115,111100,11645429145,4125,4115,4125,4100,7172
|
|
20250115,111000,11615967190,4115,4115,4125,4110,162
|
|
20250115,110900,11615300575,4115,4110,4130,4100,6628
|
|
20250115,110800,11588048065,4100,4120,4120,4095,12456
|
|
20250115,110700,11536917965,4120,4130,4130,4115,7810
|
|
20250115,110600,11504747720,4130,4120,4135,4110,11501
|
|
20250115,110500,11457379855,4125,4135,4135,4105,9340
|
|
20250115,110400,11418896050,4135,4140,4140,4110,11798
|
|
20250115,110300,11370191995,4150,4135,4155,4135,5059
|
|
20250115,110200,11349200390,4150,4135,4160,4125,9574
|
|
20250115,110100,11309593380,4140,4115,4160,4115,12447
|
|
20250115,110000,11258044030,4115,4100,4135,4100,8494
|
|
20250115,105900,11223005370,4100,4060,4110,4060,18246
|
|
20250115,105800,11148544220,4060,4090,4090,4060,9651
|
|
20250115,105700,11109240165,4090,4100,4105,4085,9288
|
|
20250115,105600,11071211040,4100,4055,4105,4050,26282
|
|
20250115,105500,10964091795,4055,4100,4105,4040,35675
|
|
20250115,105400,10819021555,4105,4160,4165,4105,84674
|
|
20250115,105300,10470044340,4155,4165,4170,4150,16399
|
|
20250115,105200,10401874510,4165,4170,4180,4150,32499
|
|
20250115,105100,10266670490,4170,4185,4200,4170,29174
|
|
20250115,105000,10144608215,4190,4200,4200,4180,32855
|
|
20250115,104900,10007076295,4200,4255,4255,4180,47402
|
|
20250115,104800,9807161740,4255,4265,4280,4250,42669
|
|
20250115,104700,9625330560,4280,4310,4325,4265,44825
|
|
20250115,104600,9432803650,4310,4340,4345,4300,43647
|
|
20250115,104500,9244026790,4345,4260,4350,4260,144917
|
|
20250115,104400,8619558130,4270,4265,4270,4255,22286
|
|
20250115,104300,8524568150,4265,4270,4275,4250,30303
|
|
20250115,104200,8395301395,4270,4260,4275,4255,40988
|
|
20250115,104100,8220327590,4260,4220,4260,4215,17867
|
|
20250115,104000,8144481570,4220,4210,4230,4205,7381
|
|
20250115,103900,8113287300,4210,4250,4250,4205,16593
|
|
20250115,103800,8043098755,4240,4230,4260,4230,12914
|
|
20250115,103700,7988336095,4240,4270,4275,4230,34138
|
|
20250115,103600,7843052440,4270,4270,4280,4255,38936
|
|
20250115,103500,7677042880,4270,4200,4280,4195,44538
|
|
20250115,103400,7488520770,4195,4190,4200,4180,4492
|
|
20250115,103300,7469702120,4190,4190,4190,4185,1525
|
|
20250115,103200,7463318920,4190,4195,4195,4190,5101
|
|
20250115,103100,7441924055,4195,4195,4200,4190,2351
|
|
20250115,103000,7432058715,4195,4185,4195,4180,2312
|
|
20250115,102900,7422375640,4185,4190,4190,4175,2948
|
|
20250115,102800,7410053595,4190,4185,4195,4185,5464
|
|
20250115,102700,7387164165,4185,4170,4185,4170,4275
|
|
20250115,102600,7369294335,4170,4165,4170,4165,2117
|
|
20250115,102500,7360468460,4170,4170,4170,4165,443
|
|
20250115,102400,7358621160,4170,4170,4170,4165,1616
|
|
20250115,102300,7351883940,4170,4165,4170,4160,1259
|
|
20250115,102200,7346638870,4165,4170,4170,4150,3624
|
|
20250115,102100,7331565740,4170,4165,4175,4165,2563
|
|
20250115,102000,7320872875,4160,4170,4170,4160,252
|
|
20250115,101900,7319822850,4170,4165,4180,4165,4406
|
|
20250115,101800,7301453660,4165,4150,4165,4150,1426
|
|
20250115,101700,7295532675,4155,4155,4155,4150,2441
|
|
20250115,101600,7285391375,4155,4150,4155,4150,13413
|
|
20250115,101500,7229660705,4150,4160,4170,4150,5751
|
|
20250115,101400,7205753775,4155,4155,4160,4155,389
|
|
20250115,101300,7204137405,4140,4150,4150,4140,6177
|
|
20250115,101200,7178543760,4150,4155,4155,4150,5245
|
|
20250115,101100,7156771700,4155,4160,4160,4155,3722
|
|
20250115,101000,7141295405,4160,4160,4165,4155,1764
|
|
20250115,100900,7133962420,4160,4165,4165,4155,6273
|
|
20250115,100800,7107872595,4165,4170,4175,4160,2163
|
|
20250115,100700,7098862690,4180,4195,4195,4170,9630
|
|
20250115,100600,7058587430,4195,4175,4195,4175,4086
|
|
20250115,100500,7041497650,4175,4200,4200,4160,6535
|
|
20250115,100400,7014191295,4200,4200,4205,4190,3288
|
|
20250115,100300,7000395295,4205,4205,4215,4195,11107
|
|
20250115,100200,6953686335,4205,4185,4205,4185,8014
|
|
20250115,100100,6920084510,4185,4180,4185,4180,6074
|
|
20250115,100000,6894690425,4185,4180,4185,4175,7799
|
|
20250115,095900,6862078455,4180,4175,4190,4170,5996
|
|
20250115,095800,6837006810,4170,4165,4170,4165,3414
|
|
20250115,095700,6822772590,4170,4170,4170,4165,5617
|
|
20250115,095600,6799366230,4170,4160,4175,4160,6715
|
|
20250115,095500,6771389080,4155,4140,4155,4140,2563
|
|
20250115,095400,6760759875,4150,4140,4150,4140,725
|
|
20250115,095300,6757758290,4140,4130,4145,4125,5440
|
|
20250115,095200,6735282200,4125,4130,4130,4125,2739
|
|
20250115,095100,6723980130,4130,4130,4135,4125,5076
|
|
20250115,095000,6703023305,4135,4140,4140,4130,1592
|
|
20250115,094900,6696439790,4140,4135,4140,4130,1929
|
|
20250115,094800,6688462230,4135,4145,4150,4135,2080
|
|
20250115,094700,6679844695,4150,4150,4160,4150,3036
|
|
20250115,094600,6667238020,4160,4135,4170,4135,3051
|
|
20250115,094500,6654552140,4135,4130,4135,4115,4823
|
|
20250115,094400,6634651615,4120,4110,4120,4105,4532
|
|
20250115,094300,6616006955,4110,4130,4135,4110,8233
|
|
20250115,094200,6582072095,4130,4125,4130,4115,7542
|
|
20250115,094100,6550975980,4130,4135,4135,4120,2978
|
|
20250115,094000,6538694070,4135,4150,4150,4125,7865
|
|
20250115,093900,6506202690,4150,4155,4160,4140,4004
|
|
20250115,093800,6489607810,4150,4140,4160,4135,11925
|
|
20250115,093700,6440207645,4140,4130,4140,4130,7941
|
|
20250115,093600,6407392775,4130,4150,4150,4120,17581
|
|
20250115,093500,6334772575,4160,4170,4170,4130,20411
|
|
20250115,093400,6249988855,4170,4165,4170,4155,10013
|
|
20250115,093300,6208318210,4165,4200,4210,4165,28399
|
|
20250115,093200,6089510890,4205,4200,4215,4200,14618
|
|
20250115,093100,6027973170,4200,4175,4200,4155,18362
|
|
20250115,093000,5951344030,4180,4180,4185,4165,5167
|
|
20250115,092900,5929792895,4185,4185,4190,4170,14912
|
|
20250115,092800,5867505625,4180,4175,4195,4160,10268
|
|
20250115,092700,5824591445,4165,4160,4190,4140,14202
|
|
20250115,092600,5765560290,4170,4200,4215,4160,21428
|
|
20250115,092500,5675621430,4195,4180,4230,4180,60278
|
|
20250115,092400,5421812245,4180,4120,4195,4120,21838
|
|
20250115,092300,5331100335,4120,4125,4150,4115,21728
|
|
20250115,092200,5241544675,4115,4080,4125,4070,27590
|
|
20250115,092100,5128474535,4080,4045,4080,4040,8815
|
|
20250115,092000,5092676990,4040,4035,4050,4030,7343
|
|
20250115,091900,5063018100,4030,4025,4030,4020,9040
|
|
20250115,091800,5026638795,4030,4020,4035,4000,16236
|
|
20250115,091700,4961484735,4020,4030,4085,4020,28445
|
|
20250115,091600,4846436395,4035,4025,4040,4015,34692
|
|
20250115,091500,4706684390,4025,3975,4025,3970,81395
|
|
20250115,091400,4382050195,3965,3965,3965,3965,0
|
|
20250115,091300,4382050195,3965,4010,4025,3965,39926
|
|
20250115,091200,4222451545,4010,4075,4080,4010,50615
|
|
20250115,091100,4017519350,4075,4095,4095,4025,46340
|
|
20250115,091000,3829342020,4090,4100,4140,4005,82552
|
|
20250115,090900,3492465200,4080,4220,4220,4080,59820
|
|
20250115,090800,3242867725,4225,4235,4240,4205,18323
|
|
20250115,090700,3165474005,4225,4240,4240,4225,19945
|
|
20250115,090600,3081056955,4240,4225,4245,4225,15537
|
|
20250115,090500,3015258885,4230,4250,4255,4225,36789
|
|
20250115,090400,2859197630,4225,4175,4250,4175,130154
|
|
20250115,090300,2310770575,4175,4255,4270,4175,86622
|
|
20250115,090200,1943940785,4255,4240,4320,4230,83698
|
|
20250115,090100,1585739290,4255,4350,4400,4200,144274
|
|
20250115,090000,959781570,4345,4400,4400,4310,219791
|