638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,193500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,193400,100969030670,4280,4280,4280,4280,0
|
|
20250114,193300,100969030670,4280,4280,4280,4280,0
|
|
20250114,193200,100969030670,4280,4280,4280,4280,0
|
|
20250114,193100,100969030670,4280,4280,4280,4280,0
|
|
20250114,193000,100969030670,4280,4280,4280,4280,0
|
|
20250114,192900,100969030670,4280,4280,4280,4280,0
|
|
20250114,192800,100969030670,4280,4280,4280,4280,0
|
|
20250114,192700,100969030670,4280,4280,4280,4280,0
|
|
20250114,192600,100969030670,4280,4280,4280,4280,0
|
|
20250114,192500,100969030670,4280,4280,4280,4280,0
|
|
20250114,192400,100969030670,4280,4280,4280,4280,0
|
|
20250114,192300,100969030670,4280,4280,4280,4280,0
|
|
20250114,192200,100969030670,4280,4280,4280,4280,0
|
|
20250114,192100,100969030670,4280,4280,4280,4280,0
|
|
20250114,192000,100969030670,4280,4280,4280,4280,0
|
|
20250114,191900,100969030670,4280,4280,4280,4280,0
|
|
20250114,191800,100969030670,4280,4280,4280,4280,0
|
|
20250114,191700,100969030670,4280,4280,4280,4280,0
|
|
20250114,191600,100969030670,4280,4280,4280,4280,0
|
|
20250114,191500,100969030670,4280,4280,4280,4280,0
|
|
20250114,191400,100969030670,4280,4280,4280,4280,0
|
|
20250114,191300,100969030670,4280,4280,4280,4280,0
|
|
20250114,191200,100969030670,4280,4280,4280,4280,0
|
|
20250114,191100,100969030670,4280,4280,4280,4280,0
|
|
20250114,191000,100969030670,4280,4280,4280,4280,0
|
|
20250114,190900,100969030670,4280,4280,4280,4280,0
|
|
20250114,190800,100969030670,4280,4280,4280,4280,0
|
|
20250114,190700,100969030670,4280,4280,4280,4280,0
|
|
20250114,190600,100969030670,4280,4280,4280,4280,0
|
|
20250114,190500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,190400,100969030670,4280,4280,4280,4280,0
|
|
20250114,190300,100969030670,4280,4280,4280,4280,0
|
|
20250114,190200,100969030670,4280,4280,4280,4280,0
|
|
20250114,190100,100969030670,4280,4280,4280,4280,0
|
|
20250114,190000,100969030670,4280,4280,4280,4280,0
|
|
20250114,185900,100969030670,4280,4280,4280,4280,0
|
|
20250114,185800,100969030670,4280,4280,4280,4280,0
|
|
20250114,185700,100969030670,4280,4280,4280,4280,0
|
|
20250114,185600,100969030670,4280,4280,4280,4280,0
|
|
20250114,185500,100969030670,4280,4280,4280,4280,0
|
|
20250114,185400,100969030670,4280,4280,4280,4280,0
|
|
20250114,185300,100969030670,4280,4280,4280,4280,0
|
|
20250114,185200,100969030670,4280,4280,4280,4280,0
|
|
20250114,185100,100969030670,4280,4280,4280,4280,0
|
|
20250114,185000,100969030670,4280,4280,4280,4280,0
|
|
20250114,184900,100969030670,4280,4280,4280,4280,0
|
|
20250114,184800,100969030670,4280,4280,4280,4280,0
|
|
20250114,184700,100969030670,4280,4280,4280,4280,0
|
|
20250114,184600,100969030670,4280,4280,4280,4280,0
|
|
20250114,184500,100969030670,4280,4280,4280,4280,0
|
|
20250114,184400,100969030670,4280,4280,4280,4280,0
|
|
20250114,184300,100969030670,4280,4280,4280,4280,0
|
|
20250114,184200,100969030670,4280,4280,4280,4280,0
|
|
20250114,184100,100969030670,4280,4280,4280,4280,0
|
|
20250114,184000,100969030670,4280,4280,4280,4280,0
|
|
20250114,183900,100969030670,4280,4280,4280,4280,0
|
|
20250114,183800,100969030670,4280,4280,4280,4280,0
|
|
20250114,183700,100969030670,4280,4280,4280,4280,0
|
|
20250114,183600,100969030670,4280,4280,4280,4280,0
|
|
20250114,183500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,183400,100969030670,4280,4280,4280,4280,0
|
|
20250114,183300,100969030670,4280,4280,4280,4280,0
|
|
20250114,183200,100969030670,4280,4280,4280,4280,0
|
|
20250114,183100,100969030670,4280,4280,4280,4280,0
|
|
20250114,183000,100969030670,4280,4280,4280,4280,0
|
|
20250114,182900,100969030670,4280,4280,4280,4280,0
|
|
20250114,182800,100969030670,4280,4280,4280,4280,0
|
|
20250114,182700,100969030670,4280,4280,4280,4280,0
|
|
20250114,182600,100969030670,4280,4280,4280,4280,0
|
|
20250114,182500,100969030670,4280,4280,4280,4280,0
|
|
20250114,182400,100969030670,4280,4280,4280,4280,0
|
|
20250114,182300,100969030670,4280,4280,4280,4280,0
|
|
20250114,182200,100969030670,4280,4280,4280,4280,0
|
|
20250114,182100,100969030670,4280,4280,4280,4280,0
|
|
20250114,182000,100969030670,4280,4280,4280,4280,0
|
|
20250114,181900,100969030670,4280,4280,4280,4280,0
|
|
20250114,181800,100969030670,4280,4280,4280,4280,0
|
|
20250114,181700,100969030670,4280,4280,4280,4280,0
|
|
20250114,181600,100969030670,4280,4280,4280,4280,0
|
|
20250114,181500,100969030670,4280,4280,4280,4280,0
|
|
20250114,181400,100969030670,4280,4280,4280,4280,0
|
|
20250114,181300,100969030670,4280,4280,4280,4280,0
|
|
20250114,181200,100969030670,4280,4280,4280,4280,0
|
|
20250114,181100,100969030670,4280,4280,4280,4280,0
|
|
20250114,181000,100969030670,4280,4280,4280,4280,0
|
|
20250114,180900,100969030670,4280,4280,4280,4280,0
|
|
20250114,180800,100969030670,4280,4280,4280,4280,0
|
|
20250114,180700,100969030670,4280,4280,4280,4280,0
|
|
20250114,180600,100969030670,4280,4280,4280,4280,0
|
|
20250114,180500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,180400,100969030670,4280,4280,4280,4280,0
|
|
20250114,180300,100969030670,4280,4280,4280,4280,0
|
|
20250114,180200,100969030670,4280,4280,4280,4280,0
|
|
20250114,180100,100969030670,4280,4280,4280,4280,0
|
|
20250114,180000,100969030670,4280,4280,4280,4280,0
|
|
20250114,175900,100969030670,4280,4280,4280,4280,0
|
|
20250114,175800,100969030670,4280,4280,4280,4280,0
|
|
20250114,175700,100969030670,4280,4280,4280,4280,0
|
|
20250114,175600,100969030670,4280,4280,4280,4280,0
|
|
20250114,175500,100969030670,4280,4280,4280,4280,0
|
|
20250114,175400,100969030670,4280,4280,4280,4280,0
|
|
20250114,175300,100969030670,4280,4280,4280,4280,0
|
|
20250114,175200,100969030670,4280,4280,4280,4280,0
|
|
20250114,175100,100969030670,4280,4280,4280,4280,0
|
|
20250114,175000,100969030670,4280,4280,4280,4280,0
|
|
20250114,174900,100969030670,4280,4280,4280,4280,0
|
|
20250114,174800,100969030670,4280,4280,4280,4280,0
|
|
20250114,174700,100969030670,4280,4280,4280,4280,0
|
|
20250114,174600,100969030670,4280,4280,4280,4280,0
|
|
20250114,174500,100969030670,4280,4280,4280,4280,0
|
|
20250114,174400,100969030670,4280,4280,4280,4280,0
|
|
20250114,174300,100969030670,4280,4280,4280,4280,0
|
|
20250114,174200,100969030670,4280,4280,4280,4280,0
|
|
20250114,174100,100969030670,4280,4280,4280,4280,0
|
|
20250114,174000,100969030670,4280,4280,4280,4280,0
|
|
20250114,173900,100969030670,4280,4280,4280,4280,0
|
|
20250114,173800,100969030670,4280,4280,4280,4280,0
|
|
20250114,173700,100969030670,4280,4280,4280,4280,0
|
|
20250114,173600,100969030670,4280,4280,4280,4280,0
|
|
20250114,173500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,173400,100969030670,4280,4280,4280,4280,0
|
|
20250114,173300,100969030670,4280,4280,4280,4280,0
|
|
20250114,173200,100969030670,4280,4280,4280,4280,0
|
|
20250114,173100,100969030670,4280,4280,4280,4280,0
|
|
20250114,173000,100969030670,4280,4280,4280,4280,0
|
|
20250114,172900,100969030670,4280,4280,4280,4280,0
|
|
20250114,172800,100969030670,4280,4280,4280,4280,0
|
|
20250114,172700,100969030670,4280,4280,4280,4280,0
|
|
20250114,172600,100969030670,4280,4280,4280,4280,0
|
|
20250114,172500,100969030670,4280,4280,4280,4280,0
|
|
20250114,172400,100969030670,4280,4280,4280,4280,0
|
|
20250114,172300,100969030670,4280,4280,4280,4280,0
|
|
20250114,172200,100969030670,4280,4280,4280,4280,0
|
|
20250114,172100,100969030670,4280,4280,4280,4280,0
|
|
20250114,172000,100969030670,4280,4280,4280,4280,0
|
|
20250114,171900,100969030670,4280,4280,4280,4280,0
|
|
20250114,171800,100969030670,4280,4280,4280,4280,0
|
|
20250114,171700,100969030670,4280,4280,4280,4280,0
|
|
20250114,171600,100969030670,4280,4280,4280,4280,0
|
|
20250114,171500,100969030670,4280,4280,4280,4280,0
|
|
20250114,171400,100969030670,4280,4280,4280,4280,0
|
|
20250114,171300,100969030670,4280,4280,4280,4280,0
|
|
20250114,171200,100969030670,4280,4280,4280,4280,0
|
|
20250114,171100,100969030670,4280,4280,4280,4280,0
|
|
20250114,171000,100969030670,4280,4280,4280,4280,0
|
|
20250114,170900,100969030670,4280,4280,4280,4280,0
|
|
20250114,170800,100969030670,4280,4280,4280,4280,0
|
|
20250114,170700,100969030670,4280,4280,4280,4280,0
|
|
20250114,170600,100969030670,4280,4280,4280,4280,0
|
|
20250114,170500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,170400,100969030670,4280,4280,4280,4280,0
|
|
20250114,170300,100969030670,4280,4280,4280,4280,0
|
|
20250114,170200,100969030670,4280,4280,4280,4280,0
|
|
20250114,170100,100969030670,4280,4280,4280,4280,0
|
|
20250114,170000,100969030670,4280,4280,4280,4280,0
|
|
20250114,165900,100969030670,4280,4280,4280,4280,0
|
|
20250114,165800,100969030670,4280,4280,4280,4280,0
|
|
20250114,165700,100969030670,4280,4280,4280,4280,0
|
|
20250114,165600,100969030670,4280,4280,4280,4280,0
|
|
20250114,165500,100969030670,4280,4280,4280,4280,0
|
|
20250114,165400,100969030670,4280,4280,4280,4280,0
|
|
20250114,165300,100969030670,4280,4280,4280,4280,0
|
|
20250114,165200,100969030670,4280,4280,4280,4280,0
|
|
20250114,165100,100969030670,4280,4280,4280,4280,0
|
|
20250114,165000,100969030670,4280,4280,4280,4280,0
|
|
20250114,164900,100969030670,4280,4280,4280,4280,0
|
|
20250114,164800,100969030670,4280,4280,4280,4280,0
|
|
20250114,164700,100969030670,4280,4280,4280,4280,0
|
|
20250114,164600,100969030670,4280,4280,4280,4280,0
|
|
20250114,164500,100969030670,4280,4280,4280,4280,0
|
|
20250114,164400,100969030670,4280,4280,4280,4280,0
|
|
20250114,164300,100969030670,4280,4280,4280,4280,0
|
|
20250114,164200,100969030670,4280,4280,4280,4280,0
|
|
20250114,164100,100969030670,4280,4280,4280,4280,0
|
|
20250114,164000,100969030670,4280,4280,4280,4280,0
|
|
20250114,163900,100969030670,4280,4280,4280,4280,0
|
|
20250114,163800,100969030670,4280,4280,4280,4280,0
|
|
20250114,163700,100969030670,4280,4280,4280,4280,0
|
|
20250114,163600,100969030670,4280,4280,4280,4280,0
|
|
20250114,163500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,163400,100969030670,4280,4280,4280,4280,0
|
|
20250114,163300,100969030670,4280,4280,4280,4280,0
|
|
20250114,163200,100969030670,4280,4280,4280,4280,0
|
|
20250114,163100,100969030670,4280,4280,4280,4280,0
|
|
20250114,163000,100969030670,4280,4280,4280,4280,0
|
|
20250114,162900,100969030670,4280,4280,4280,4280,0
|
|
20250114,162800,100969030670,4280,4280,4280,4280,0
|
|
20250114,162700,100969030670,4280,4280,4280,4280,0
|
|
20250114,162600,100969030670,4280,4280,4280,4280,0
|
|
20250114,162500,100969030670,4280,4280,4280,4280,0
|
|
20250114,162400,100969030670,4280,4280,4280,4280,0
|
|
20250114,162300,100969030670,4280,4280,4280,4280,0
|
|
20250114,162200,100969030670,4280,4280,4280,4280,0
|
|
20250114,162100,100969030670,4280,4280,4280,4280,0
|
|
20250114,162000,100969030670,4280,4280,4280,4280,0
|
|
20250114,161900,100969030670,4280,4280,4280,4280,0
|
|
20250114,161800,100969030670,4280,4280,4280,4280,0
|
|
20250114,161700,100969030670,4280,4280,4280,4280,0
|
|
20250114,161600,100969030670,4280,4280,4280,4280,0
|
|
20250114,161500,100969030670,4280,4280,4280,4280,0
|
|
20250114,161400,100969030670,4280,4280,4280,4280,0
|
|
20250114,161300,100969030670,4280,4280,4280,4280,0
|
|
20250114,161200,100969030670,4280,4280,4280,4280,0
|
|
20250114,161100,100969030670,4280,4280,4280,4280,0
|
|
20250114,161000,100969030670,4280,4280,4280,4280,0
|
|
20250114,160900,100969030670,4280,4280,4280,4280,0
|
|
20250114,160800,100969030670,4280,4280,4280,4280,0
|
|
20250114,160700,100969030670,4280,4280,4280,4280,0
|
|
20250114,160600,100969030670,4280,4280,4280,4280,0
|
|
20250114,160500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,160400,100969030670,4280,4280,4280,4280,0
|
|
20250114,160300,100969030670,4280,4280,4280,4280,0
|
|
20250114,160200,100969030670,4280,4280,4280,4280,0
|
|
20250114,160100,100969030670,4280,4280,4280,4280,0
|
|
20250114,160000,100969030670,4280,4280,4280,4280,0
|
|
20250114,155900,100969030670,4280,4280,4280,4280,0
|
|
20250114,155800,100969030670,4280,4280,4280,4280,0
|
|
20250114,155700,100969030670,4280,4280,4280,4280,0
|
|
20250114,155600,100969030670,4280,4280,4280,4280,0
|
|
20250114,155500,100969030670,4280,4280,4280,4280,0
|
|
20250114,155400,100969030670,4280,4280,4280,4280,0
|
|
20250114,155300,100969030670,4280,4280,4280,4280,0
|
|
20250114,155200,100969030670,4280,4280,4280,4280,0
|
|
20250114,155100,100969030670,4280,4280,4280,4280,0
|
|
20250114,155000,100969030670,4280,4280,4280,4280,0
|
|
20250114,154900,100969030670,4280,4280,4280,4280,0
|
|
20250114,154800,100969030670,4280,4280,4280,4280,0
|
|
20250114,154700,100969030670,4280,4280,4280,4280,0
|
|
20250114,154600,100969030670,4280,4280,4280,4280,0
|
|
20250114,154500,100969030670,4280,4280,4280,4280,0
|
|
20250114,154400,100969030670,4280,4280,4280,4280,0
|
|
20250114,154300,100969030670,4280,4280,4280,4280,0
|
|
20250114,154200,100969030670,4280,4280,4280,4280,0
|
|
20250114,154100,100969030670,4280,4280,4280,4280,0
|
|
20250114,154000,100969030670,4280,4280,4280,4280,0
|
|
20250114,153900,100969030670,4280,4280,4280,4280,0
|
|
20250114,153800,100969030670,4280,4280,4280,4280,0
|
|
20250114,153700,100969030670,4280,4280,4280,4280,0
|
|
20250114,153600,100969030670,4280,4280,4280,4280,0
|
|
20250114,153500,100969030670,4280,4280,4280,4280,385694
|
|
20250114,153400,100969030670,4280,4280,4280,4280,0
|
|
20250114,153300,100969030670,4280,4280,4280,4280,0
|
|
20250114,153200,100969030670,4280,4280,4280,4280,0
|
|
20250114,153100,100969030670,4280,4280,4280,4280,0
|
|
20250114,153000,100969030670,4280,4280,4280,4280,385694
|
|
20250114,152900,99318260350,4185,4185,4185,4185,0
|
|
20250114,152800,99318260350,4185,4185,4185,4185,0
|
|
20250114,152700,99318260350,4185,4185,4185,4185,0
|
|
20250114,152600,99318260350,4185,4185,4185,4185,0
|
|
20250114,152500,99318260350,4185,4185,4185,4185,0
|
|
20250114,152400,99318260350,4185,4185,4185,4185,0
|
|
20250114,152300,99318260350,4185,4185,4185,4185,0
|
|
20250114,152200,99318260350,4185,4185,4185,4185,0
|
|
20250114,152100,99318260350,4185,4185,4185,4185,0
|
|
20250114,152000,99318260350,4185,4185,4185,4185,0
|
|
20250114,151900,99318260350,4185,4190,4205,4145,260616
|
|
20250114,151800,98228587535,4190,4165,4220,4165,159025
|
|
20250114,151700,97561054605,4165,4195,4200,4145,223982
|
|
20250114,151600,96629100780,4195,4165,4220,4155,109954
|
|
20250114,151500,96168050170,4165,4265,4265,4155,169192
|
|
20250114,151400,95454549595,4260,4190,4270,4190,162600
|
|
20250114,151300,94765681955,4190,4255,4255,4155,241377
|
|
20250114,151200,93754489985,4250,4230,4280,4225,227446
|
|
20250114,151100,92784298690,4230,4230,4240,4185,219864
|
|
20250114,151000,91857718915,4225,4265,4275,4220,185766
|
|
20250114,150900,91071011755,4265,4255,4275,4235,114332
|
|
20250114,150800,90584971340,4255,4265,4290,4235,194440
|
|
20250114,150700,89756690630,4270,4300,4305,4245,167398
|
|
20250114,150600,89041217250,4300,4295,4310,4265,196337
|
|
20250114,150500,88200124145,4295,4245,4335,4240,574195
|
|
20250114,150400,85733297185,4245,4215,4250,4210,229578
|
|
20250114,150300,84762626530,4220,4250,4255,4210,339527
|
|
20250114,150200,83324906315,4250,4165,4255,4155,374485
|
|
20250114,150100,81747892795,4165,4200,4200,4150,207970
|
|
20250114,150000,80881081025,4200,4220,4220,4165,251172
|
|
20250114,145900,79827178395,4220,4175,4230,4140,695914
|
|
20250114,145800,76915455980,4190,4190,4190,4190,0
|
|
20250114,145700,76915455980,4190,4190,4190,4190,0
|
|
20250114,145600,76915455980,4190,4100,4190,4015,722657
|
|
20250114,145500,73939349335,4100,3960,4130,3935,419362
|
|
20250114,145400,72238606500,3975,3995,3995,3930,130701
|
|
20250114,145300,71720647380,3990,3995,4030,3975,102647
|
|
20250114,145200,71309022420,4000,4015,4030,3985,152692
|
|
20250114,145100,70696736935,4015,4040,4040,3990,212389
|
|
20250114,145000,69843652345,4045,4025,4050,4000,394657
|
|
20250114,144900,68253979440,4015,3925,4035,3890,337393
|
|
20250114,144800,66917640300,3925,3870,3940,3840,154950
|
|
20250114,144700,66312993325,3870,3860,3880,3840,53667
|
|
20250114,144600,66105733710,3860,3835,3865,3805,57224
|
|
20250114,144500,65886516835,3820,3825,3855,3815,85123
|
|
20250114,144400,65560192355,3825,3825,3840,3770,92696
|
|
20250114,144300,65206313065,3825,3775,3890,3765,245072
|
|
20250114,144200,64266933355,3775,3780,3790,3755,28229
|
|
20250114,144100,64160327515,3775,3780,3795,3760,66449
|
|
20250114,144000,63908807330,3780,3730,3785,3725,34121
|
|
20250114,143900,63780685065,3730,3740,3740,3730,5239
|
|
20250114,143800,63761131815,3735,3730,3740,3730,1700
|
|
20250114,143700,63754778100,3730,3745,3745,3720,19473
|
|
20250114,143600,63682209845,3750,3725,3750,3720,16942
|
|
20250114,143500,63618905260,3730,3740,3740,3720,15437
|
|
20250114,143400,63561362660,3735,3760,3765,3730,17035
|
|
20250114,143300,63497552720,3765,3750,3775,3745,16827
|
|
20250114,143200,63434264485,3750,3750,3770,3735,13131
|
|
20250114,143100,63384978810,3750,3730,3750,3720,13364
|
|
20250114,143000,63335100645,3740,3725,3745,3720,8288
|
|
20250114,142900,63304207495,3720,3745,3745,3720,29338
|
|
20250114,142800,63194939475,3750,3750,3760,3750,10441
|
|
20250114,142700,63155738420,3755,3750,3755,3730,11071
|
|
20250114,142600,63114313935,3750,3750,3770,3730,18496
|
|
20250114,142500,63044907600,3750,3740,3750,3725,17005
|
|
20250114,142400,62981402590,3730,3745,3745,3725,9272
|
|
20250114,142300,62946794510,3745,3755,3755,3730,8097
|
|
20250114,142200,62916538100,3755,3735,3755,3725,30063
|
|
20250114,142100,62804273280,3735,3760,3760,3735,40828
|
|
20250114,142000,62651506900,3745,3760,3760,3740,13102
|
|
20250114,141900,62602369730,3760,3795,3810,3755,79973
|
|
20250114,141800,62299614845,3800,3735,3830,3730,106862
|
|
20250114,141700,61894744040,3740,3740,3745,3730,12339
|
|
20250114,141600,61848635450,3740,3725,3740,3720,9134
|
|
20250114,141500,61814563540,3725,3740,3745,3720,9407
|
|
20250114,141400,61779490610,3740,3735,3760,3735,38148
|
|
20250114,141300,61636393690,3740,3730,3740,3710,24199
|
|
20250114,141200,61546232720,3720,3730,3735,3705,43072
|
|
20250114,141100,61386261850,3730,3730,3735,3715,18401
|
|
20250114,141000,61317747375,3730,3740,3760,3725,44314
|
|
20250114,140900,61151744900,3740,3715,3750,3715,38155
|
|
20250114,140800,61009160965,3720,3735,3740,3705,82581
|
|
20250114,140700,60702270125,3735,3730,3750,3730,41108
|
|
20250114,140600,60548552810,3730,3750,3755,3720,99621
|
|
20250114,140500,60176642270,3750,3735,3755,3730,70701
|
|
20250114,140400,59912071000,3735,3810,3820,3725,191774
|
|
20250114,140300,59190496015,3810,3875,3875,3810,134598
|
|
20250114,140200,58673827650,3865,3920,3955,3865,80739
|
|
20250114,140100,58358306420,3920,3895,3920,3890,18044
|
|
20250114,140000,58287818810,3890,3875,3895,3875,12862
|
|
20250114,135900,58237839630,3885,3885,3890,3875,29860
|
|
20250114,135800,58121872775,3885,3880,3885,3865,27707
|
|
20250114,135700,58014480655,3880,3875,3890,3865,43208
|
|
20250114,135600,57847048090,3865,3930,3935,3865,75937
|
|
20250114,135500,57551739175,3935,3970,3975,3930,31181
|
|
20250114,135400,57428515080,3955,3975,3980,3955,74064
|
|
20250114,135300,57134467615,3975,3955,3980,3935,58082
|
|
20250114,135200,56904553215,3945,3915,3975,3915,49957
|
|
20250114,135100,56707707350,3920,3915,3925,3905,16655
|
|
20250114,135000,56642535525,3910,3895,3935,3895,28779
|
|
20250114,134900,56529969075,3895,3890,3910,3885,35256
|
|
20250114,134800,56392628525,3895,3930,3930,3885,77834
|
|
20250114,134700,56088713075,3930,3935,3935,3910,42646
|
|
20250114,134600,55921503425,3935,3910,3945,3910,37969
|
|
20250114,134500,55772500755,3910,3965,3965,3905,81280
|
|
20250114,134400,55453269115,3965,3955,3970,3940,30816
|
|
20250114,134300,55331485930,3955,3975,4000,3925,113649
|
|
20250114,134200,54882114275,3965,3980,3985,3950,80949
|
|
20250114,134100,54561178950,3990,3975,3995,3970,40680
|
|
20250114,134000,54399132345,3975,4000,4000,3965,106998
|
|
20250114,133900,53972882110,3995,4025,4060,3990,203948
|
|
20250114,133800,53151615450,4025,4025,4050,4000,191359
|
|
20250114,133700,52380697450,4030,3990,4055,3980,420700
|
|
20250114,133600,50688286645,3980,3870,4010,3855,345555
|
|
20250114,133500,49319352705,3875,3880,3880,3865,12411
|
|
20250114,133400,49271299460,3870,3880,3890,3865,46719
|
|
20250114,133300,49090058585,3885,3855,3890,3840,52118
|
|
20250114,133200,48888989655,3845,3865,3865,3840,25743
|
|
20250114,133100,48789873320,3865,3870,3870,3850,38184
|
|
20250114,133000,48642614265,3855,3870,3880,3855,30211
|
|
20250114,132900,48525849250,3870,3875,3880,3835,55307
|
|
20250114,132800,48312556725,3870,3900,3905,3860,57817
|
|
20250114,132700,48088531875,3900,3860,3915,3855,120752
|
|
20250114,132600,47618529960,3865,3850,3880,3845,76179
|
|
20250114,132500,47324262090,3850,3865,3865,3835,109315
|
|
20250114,132400,46903172815,3860,3905,3910,3845,181265
|
|
20250114,132300,46200454975,3905,3915,3915,3905,45770
|
|
20250114,132200,46021489910,3910,3900,3930,3895,131215
|
|
20250114,132100,45508238785,3895,3935,3950,3885,218397
|
|
20250114,132000,44654016120,3940,3985,4005,3925,190306
|
|
20250114,131900,43898778640,3990,4015,4020,3985,86308
|
|
20250114,131800,43553615610,4015,4020,4030,4005,49516
|
|
20250114,131700,43354923660,4015,4075,4075,4015,72770
|
|
20250114,131600,43060544705,4075,4040,4080,4035,35681
|
|
20250114,131500,42915781015,4040,4040,4055,4030,47682
|
|
20250114,131400,42723108145,4040,4055,4090,4030,126230
|
|
20250114,131300,42210081450,4055,4040,4125,4025,335192
|
|
20250114,131200,40840254690,4045,3990,4055,3980,81093
|
|
20250114,131100,40514703735,3995,4000,4025,3990,80561
|
|
20250114,131000,40191577560,4005,3990,4010,3965,125470
|
|
20250114,130900,39691174915,3995,4045,4055,3980,170390
|
|
20250114,130800,39008357310,4050,4020,4070,4015,137645
|
|
20250114,130700,38451386385,4015,4020,4030,4010,85828
|
|
20250114,130600,38106681610,4020,4035,4060,4015,206935
|
|
20250114,130500,37272391395,4040,4105,4110,4030,187706
|
|
20250114,130400,36510148310,4100,4120,4125,4095,71803
|
|
20250114,130300,36215458595,4120,4105,4150,4095,129227
|
|
20250114,130200,35682579730,4105,4115,4140,4100,83111
|
|
20250114,130100,35340530410,4115,4135,4145,4115,69962
|
|
20250114,130000,35051472320,4140,4150,4155,4115,148814
|
|
20250114,125900,34436222150,4150,4170,4180,4150,95141
|
|
20250114,125800,34039613275,4170,4170,4180,4150,136439
|
|
20250114,125700,33470747930,4175,4150,4185,4145,242057
|
|
20250114,125600,32460477320,4145,4115,4175,4110,256133
|
|
20250114,125500,31397166935,4120,4120,4135,4110,103716
|
|
20250114,125400,30969478605,4115,4085,4125,4080,120974
|
|
20250114,125300,30471920360,4095,4100,4100,4060,176781
|
|
20250114,125200,29750572615,4095,4140,4145,4080,189773
|
|
20250114,125100,28969548575,4135,4110,4160,4110,273221
|
|
20250114,125000,27838689470,4110,4095,4130,4090,174989
|
|
20250114,124900,27118871495,4090,4125,4130,4080,296680
|
|
20250114,124800,25900012935,4125,4005,4140,3995,257625
|
|
20250114,124700,24852766820,4005,4010,4035,3980,108456
|
|
20250114,124600,24418117390,4010,4010,4045,4000,147985
|
|
20250114,124500,23822172170,4005,3970,4045,3965,227495
|
|
20250114,124400,22908784510,3970,3995,3995,3955,132908
|
|
20250114,124300,22380070255,3995,4035,4035,3990,150341
|
|
20250114,124200,21777656115,4035,3945,4050,3945,481844
|
|
20250114,124100,19838686555,3945,3995,4000,3940,187140
|
|
20250114,124000,19096259665,4000,4005,4015,3960,290817
|
|
20250114,123900,17936314190,4010,3890,4020,3885,611888
|
|
20250114,123800,15506321635,3900,3845,3900,3785,304045
|
|
20250114,123700,14331609695,3845,3765,3845,3760,114195
|
|
20250114,123600,13896241940,3765,3750,3810,3745,54865
|
|
20250114,123500,13688871785,3750,3790,3800,3750,83878
|
|
20250114,123400,13372643035,3790,3790,3830,3775,112525
|
|
20250114,123300,12944904540,3800,3735,3845,3730,212014
|
|
20250114,123200,12137816260,3745,3835,3840,3710,226136
|
|
20250114,123100,11286554530,3835,3850,3860,3820,89253
|
|
20250114,123000,10944074780,3840,3870,3910,3840,154120
|
|
20250114,122900,10346576945,3860,3835,3915,3820,186338
|
|
20250114,122800,9624003480,3830,3875,3880,3820,146744
|
|
20250114,122700,9059990015,3875,3915,3920,3860,150039
|
|
20250114,122600,8476234325,3920,3890,3930,3850,211569
|
|
20250114,122500,7652993235,3880,3900,3920,3820,296270
|
|
20250114,122400,6506622335,3890,3845,3945,3790,634643
|
|
20250114,122300,4053606925,3845,3810,3850,3800,255999
|
|
20250114,122200,3075092845,3765,3765,3765,3765,0
|
|
20250114,122100,3075092845,3765,3735,3765,3695,190920
|
|
20250114,122000,2360885530,3735,3615,3740,3570,351093
|
|
20250114,121900,1063991840,3635,3460,3645,3460,119134
|
|
20250114,121800,639741735,3455,3455,3455,3455,3311
|
|
20250114,121700,628302230,3455,3450,3455,3450,367
|
|
20250114,121600,627035995,3450,3465,3465,3450,3377
|
|
20250114,121500,615367165,3460,3455,3460,3455,491
|
|
20250114,121400,613668760,3465,3440,3465,3440,3980
|
|
20250114,121300,599925730,3440,3440,3450,3440,2056
|
|
20250114,121200,592850700,3435,3435,3435,3435,180
|
|
20250114,121100,592232400,3435,3435,3435,3435,0
|
|
20250114,121000,592232400,3435,3435,3435,3435,1895
|
|
20250114,120900,585723075,3435,3435,3435,3435,100
|
|
20250114,120800,585379575,3435,3435,3435,3435,625
|
|
20250114,120700,583232700,3435,3435,3435,3435,54
|
|
20250114,120600,583047210,3435,3435,3435,3435,0
|
|
20250114,120500,583047210,3435,3435,3435,3435,3
|
|
20250114,120400,583036905,3430,3430,3430,3430,277
|
|
20250114,120300,582086795,3430,3430,3430,3430,0
|
|
20250114,120200,582086795,3430,3430,3430,3430,0
|
|
20250114,120100,582086795,3430,3430,3430,3430,0
|
|
20250114,120000,582086795,3430,3430,3430,3430,55
|
|
20250114,115900,581898145,3425,3425,3425,3425,0
|
|
20250114,115800,581898145,3425,3425,3425,3425,62
|
|
20250114,115700,581685795,3420,3420,3420,3420,0
|
|
20250114,115600,581685795,3420,3420,3420,3420,0
|
|
20250114,115500,581685795,3420,3420,3420,3420,0
|
|
20250114,115400,581685795,3420,3420,3420,3420,0
|
|
20250114,115300,581685795,3420,3420,3420,3420,5
|
|
20250114,115200,581668695,3420,3420,3420,3420,0
|
|
20250114,115100,581668695,3420,3420,3420,3420,16
|
|
20250114,115000,581613975,3420,3420,3420,3420,0
|
|
20250114,114900,581613975,3420,3420,3420,3420,165
|
|
20250114,114800,581049675,3425,3425,3425,3425,0
|
|
20250114,114700,581049675,3425,3425,3425,3425,0
|
|
20250114,114600,581049675,3425,3425,3425,3425,0
|
|
20250114,114500,581049675,3425,3425,3425,3425,291
|
|
20250114,114400,580053000,3425,3425,3425,3425,0
|
|
20250114,114300,580053000,3425,3425,3425,3425,945
|
|
20250114,114200,576816375,3435,3430,3435,3425,570
|
|
20250114,114100,574860570,3425,3425,3425,3425,5
|
|
20250114,114000,574843445,3425,3425,3425,3425,200
|
|
20250114,113900,574158445,3425,3440,3440,3425,51
|
|
20250114,113800,573983755,3440,3425,3440,3425,906
|
|
20250114,113700,570868395,3430,3430,3430,3430,0
|
|
20250114,113600,570868395,3430,3430,3430,3430,40
|
|
20250114,113500,570731195,3420,3420,3420,3420,700
|
|
20250114,113400,568337195,3420,3420,3420,3420,0
|
|
20250114,113300,568337195,3420,3420,3420,3420,424
|
|
20250114,113200,566887115,3425,3425,3425,3425,340
|
|
20250114,113100,565722615,3425,3420,3425,3420,2
|
|
20250114,113000,565715770,3415,3415,3415,3415,0
|
|
20250114,112900,565715770,3415,3415,3415,3415,20
|
|
20250114,112800,565647470,3410,3410,3410,3410,0
|
|
20250114,112700,565647470,3410,3415,3415,3410,470
|
|
20250114,112600,564044735,3410,3410,3410,3410,0
|
|
20250114,112500,564044735,3410,3410,3410,3410,0
|
|
20250114,112400,564044735,3410,3415,3415,3410,1831
|
|
20250114,112300,557795665,3420,3420,3420,3420,1719
|
|
20250114,112200,551916685,3425,3425,3425,3425,2001
|
|
20250114,112100,545063260,3425,3435,3435,3425,618
|
|
20250114,112000,542940680,3425,3425,3425,3425,10
|
|
20250114,111900,542906430,3415,3415,3415,3415,10
|
|
20250114,111800,542872280,3415,3415,3415,3415,142
|
|
20250114,111700,542387350,3435,3425,3435,3420,1638
|
|
20250114,111600,536782925,3430,3435,3435,3430,697
|
|
20250114,111500,534390120,3435,3430,3440,3430,542
|
|
20250114,111400,532528460,3430,3440,3440,3430,2242
|
|
20250114,111300,524829730,3460,3455,3460,3435,2208
|
|
20250114,111200,517216640,3455,3405,3465,3405,12820
|
|
20250114,111100,473087365,3400,3405,3405,3400,519
|
|
20250114,111000,471320955,3405,3405,3405,3405,0
|
|
20250114,110900,471320955,3405,3405,3405,3405,71
|
|
20250114,110800,471079200,3405,3410,3410,3405,289
|
|
20250114,110700,470095105,3405,3405,3405,3405,157
|
|
20250114,110600,469560520,3390,3390,3390,3390,9200
|
|
20250114,110500,438372520,3390,3390,3390,3390,1917
|
|
20250114,110400,431873890,3390,3395,3395,3390,6000
|
|
20250114,110300,411526260,3395,3395,3395,3395,80
|
|
20250114,110200,411254660,3395,3405,3405,3395,2778
|
|
20250114,110100,401814130,3400,3410,3410,3400,1335
|
|
20250114,110000,397268805,3410,3410,3410,3410,1276
|
|
20250114,105900,392917645,3415,3415,3415,3415,30
|
|
20250114,105800,392815195,3410,3420,3420,3410,803
|
|
20250114,105700,390071995,3425,3425,3425,3425,100
|
|
20250114,105600,389729495,3425,3425,3425,3425,1
|
|
20250114,105500,389726070,3435,3435,3435,3435,0
|
|
20250114,105400,389726070,3435,3435,3435,3435,258
|
|
20250114,105300,388839840,3430,3430,3430,3430,173
|
|
20250114,105200,388246450,3430,3430,3430,3430,1
|
|
20250114,105100,388243020,3415,3415,3415,3415,11
|
|
20250114,105000,388205455,3415,3415,3415,3415,1
|
|
20250114,104900,388202040,3415,3415,3415,3415,0
|
|
20250114,104800,388202040,3415,3415,3415,3415,0
|
|
20250114,104700,388202040,3415,3415,3415,3415,20
|
|
20250114,104600,388133740,3435,3435,3435,3435,0
|
|
20250114,104500,388133740,3435,3435,3435,3435,1
|
|
20250114,104400,388130305,3435,3435,3435,3435,579
|
|
20250114,104300,386141440,3435,3410,3435,3410,98
|
|
20250114,104200,385804935,3410,3415,3415,3410,580
|
|
20250114,104100,383826475,3410,3410,3410,3410,0
|
|
20250114,104000,383826475,3410,3420,3420,3410,230
|
|
20250114,103900,383040695,3420,3425,3425,3420,4000
|
|
20250114,103800,369358625,3430,3435,3435,3430,3105
|
|
20250114,103700,358708450,3435,3435,3435,3435,999
|
|
20250114,103600,355276885,3430,3430,3430,3430,100
|
|
20250114,103500,354933885,3430,3430,3430,3430,260
|
|
20250114,103400,354042085,3430,3430,3430,3430,714
|
|
20250114,103300,351593065,3425,3425,3425,3425,390
|
|
20250114,103200,350257315,3425,3425,3425,3425,208
|
|
20250114,103100,349544915,3425,3420,3425,3420,386
|
|
20250114,103000,348222995,3420,3420,3420,3420,57
|
|
20250114,102900,348028055,3420,3420,3420,3420,0
|
|
20250114,102800,348028055,3420,3420,3420,3420,1
|
|
20250114,102700,348024635,3410,3410,3410,3410,1
|
|
20250114,102600,348021225,3410,3415,3415,3410,35
|
|
20250114,102500,347901870,3410,3410,3410,3410,15
|
|
20250114,102400,347850720,3410,3410,3410,3410,0
|
|
20250114,102300,347850720,3410,3410,3410,3410,200
|
|
20250114,102200,347168720,3410,3420,3420,3410,517
|
|
20250114,102100,345400920,3420,3420,3420,3420,80
|
|
20250114,102000,345127320,3410,3405,3410,3405,28
|
|
20250114,101900,345031865,3395,3400,3400,3395,500
|
|
20250114,101800,343333210,3400,3400,3400,3400,34
|
|
20250114,101700,343217610,3395,3390,3395,3390,420
|
|
20250114,101600,341793760,3390,3395,3395,3390,600
|
|
20250114,101500,339758030,3400,3405,3405,3395,3508
|
|
20250114,101400,327837985,3405,3405,3405,3405,15
|
|
20250114,101300,327786910,3405,3405,3405,3405,12
|
|
20250114,101200,327746050,3405,3405,3405,3405,655
|
|
20250114,101100,325515775,3405,3405,3405,3405,31
|
|
20250114,101000,325410220,3405,3405,3405,3405,4
|
|
20250114,100900,325396600,3405,3405,3405,3405,2
|
|
20250114,100800,325389790,3395,3395,3395,3395,1401
|
|
20250114,100700,320633395,3395,3395,3395,3395,1012
|
|
20250114,100600,317197655,3395,3400,3400,3395,1000
|
|
20250114,100500,313802155,3395,3400,3405,3395,4134
|
|
20250114,100400,299752205,3400,3405,3405,3400,8649
|
|
20250114,100300,270305860,3405,3405,3405,3405,179
|
|
20250114,100200,269696365,3410,3410,3410,3410,8808
|
|
20250114,100100,239661085,3410,3415,3415,3410,2145
|
|
20250114,100000,232346575,3420,3420,3420,3420,89
|
|
20250114,095900,232042195,3415,3415,3415,3415,5
|
|
20250114,095800,232025120,3410,3420,3420,3410,350
|
|
20250114,095700,230831510,3420,3420,3420,3420,50
|
|
20250114,095600,230660510,3420,3410,3420,3410,1818
|
|
20250114,095500,224459980,3410,3410,3410,3410,50
|
|
20250114,095400,224289480,3410,3410,3410,3410,797
|
|
20250114,095300,221571710,3410,3415,3415,3410,580
|
|
20250114,095200,219591985,3415,3415,3415,3415,605
|
|
20250114,095100,217525910,3415,3415,3415,3415,822
|
|
20250114,095000,214718780,3415,3415,3415,3415,4059
|
|
20250114,094900,200857295,3420,3420,3420,3420,2944
|
|
20250114,094800,190788815,3420,3425,3425,3420,759
|
|
20250114,094700,188192240,3435,3435,3435,3435,4
|
|
20250114,094600,188178500,3435,3425,3435,3425,1945
|
|
20250114,094500,181508695,3435,3435,3435,3435,0
|
|
20250114,094400,181508695,3435,3425,3435,3425,478
|
|
20250114,094300,179871495,3440,3440,3440,3440,35
|
|
20250114,094200,179751095,3440,3440,3440,3440,4
|
|
20250114,094100,179737335,3440,3440,3440,3440,0
|
|
20250114,094000,179737335,3440,3440,3440,3440,33
|
|
20250114,093900,179623815,3440,3440,3440,3440,0
|
|
20250114,093800,179623815,3440,3440,3440,3440,277
|
|
20250114,093700,178670935,3440,3440,3440,3440,11
|
|
20250114,093600,178633095,3440,3440,3440,3440,10
|
|
20250114,093500,178598695,3425,3425,3425,3425,676
|
|
20250114,093400,176283395,3425,3425,3425,3425,1678
|
|
20250114,093300,170536245,3435,3435,3435,3420,2310
|
|
20250114,093200,162601410,3435,3435,3435,3435,0
|
|
20250114,093100,162601410,3435,3430,3435,3420,58
|
|
20250114,093000,162402620,3435,3435,3435,3435,6
|
|
20250114,092900,162382010,3435,3435,3435,3435,12
|
|
20250114,092800,162340790,3440,3440,3440,3440,140
|
|
20250114,092700,161859190,3405,3425,3425,3405,10000
|
|
20250114,092600,127714690,3445,3415,3445,3415,4676
|
|
20250114,092500,111640805,3430,3430,3430,3415,438
|
|
20250114,092400,110138480,3430,3415,3430,3415,948
|
|
20250114,092300,106900910,3415,3415,3415,3415,578
|
|
20250114,092200,104927040,3415,3420,3420,3415,3671
|
|
20250114,092100,92378430,3440,3425,3440,3425,354
|
|
20250114,092000,91165965,3425,3440,3440,3425,190
|
|
20250114,091900,90514420,3440,3435,3440,3420,3020
|
|
20250114,091800,80165855,3450,3450,3450,3450,1267
|
|
20250114,091700,75794705,3430,3445,3450,3430,375
|
|
20250114,091600,74507520,3440,3440,3440,3440,90
|
|
20250114,091500,74197920,3425,3425,3425,3425,2
|
|
20250114,091400,74191070,3425,3440,3440,3420,566
|
|
20250114,091300,72254460,3430,3430,3430,3425,5790
|
|
20250114,091200,52398760,3415,3415,3415,3415,10
|
|
20250114,091100,52364610,3415,3425,3425,3415,1024
|
|
20250114,091000,48862745,3440,3435,3440,3425,3630
|
|
20250114,090900,36406370,3435,3435,3435,3435,2786
|
|
20250114,090800,26836460,3430,3430,3430,3430,0
|
|
20250114,090700,26836460,3430,3425,3430,3425,217
|
|
20250114,090600,26092650,3425,3425,3425,3425,604
|
|
20250114,090500,24023950,3425,3425,3425,3425,127
|
|
20250114,090400,23588975,3425,3430,3430,3425,730
|
|
20250114,090300,21087575,3445,3445,3445,3430,1416
|
|
20250114,090200,16210970,3445,3440,3445,3440,817
|
|
20250114,090100,13397690,3430,3430,3440,3430,1170
|
|
20250114,090000,9378750,3430,3425,3430,3405,2743
|