637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,193400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,193300,53830638010,3705,3705,3705,3705,0
|
|
20250121,193200,53830638010,3705,3705,3705,3705,0
|
|
20250121,193100,53830638010,3705,3705,3705,3705,0
|
|
20250121,193000,53830638010,3705,3705,3705,3705,0
|
|
20250121,192900,53830638010,3705,3705,3705,3705,0
|
|
20250121,192800,53830638010,3705,3705,3705,3705,0
|
|
20250121,192700,53830638010,3705,3705,3705,3705,0
|
|
20250121,192600,53830638010,3705,3705,3705,3705,0
|
|
20250121,192500,53830638010,3705,3705,3705,3705,0
|
|
20250121,192400,53830638010,3705,3705,3705,3705,0
|
|
20250121,192300,53830638010,3705,3705,3705,3705,0
|
|
20250121,192200,53830638010,3705,3705,3705,3705,0
|
|
20250121,192100,53830638010,3705,3705,3705,3705,0
|
|
20250121,192000,53830638010,3705,3705,3705,3705,0
|
|
20250121,191900,53830638010,3705,3705,3705,3705,0
|
|
20250121,191800,53830638010,3705,3705,3705,3705,0
|
|
20250121,191700,53830638010,3705,3705,3705,3705,0
|
|
20250121,191600,53830638010,3705,3705,3705,3705,0
|
|
20250121,191500,53830638010,3705,3705,3705,3705,0
|
|
20250121,191400,53830638010,3705,3705,3705,3705,0
|
|
20250121,191300,53830638010,3705,3705,3705,3705,0
|
|
20250121,191200,53830638010,3705,3705,3705,3705,0
|
|
20250121,191100,53830638010,3705,3705,3705,3705,0
|
|
20250121,191000,53830638010,3705,3705,3705,3705,0
|
|
20250121,190900,53830638010,3705,3705,3705,3705,0
|
|
20250121,190800,53830638010,3705,3705,3705,3705,0
|
|
20250121,190700,53830638010,3705,3705,3705,3705,0
|
|
20250121,190600,53830638010,3705,3705,3705,3705,0
|
|
20250121,190500,53830638010,3705,3705,3705,3705,0
|
|
20250121,190400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,190300,53830638010,3705,3705,3705,3705,0
|
|
20250121,190200,53830638010,3705,3705,3705,3705,0
|
|
20250121,190100,53830638010,3705,3705,3705,3705,0
|
|
20250121,190000,53830638010,3705,3705,3705,3705,0
|
|
20250121,185900,53830638010,3705,3705,3705,3705,0
|
|
20250121,185800,53830638010,3705,3705,3705,3705,0
|
|
20250121,185700,53830638010,3705,3705,3705,3705,0
|
|
20250121,185600,53830638010,3705,3705,3705,3705,0
|
|
20250121,185500,53830638010,3705,3705,3705,3705,0
|
|
20250121,185400,53830638010,3705,3705,3705,3705,0
|
|
20250121,185300,53830638010,3705,3705,3705,3705,0
|
|
20250121,185200,53830638010,3705,3705,3705,3705,0
|
|
20250121,185100,53830638010,3705,3705,3705,3705,0
|
|
20250121,185000,53830638010,3705,3705,3705,3705,0
|
|
20250121,184900,53830638010,3705,3705,3705,3705,0
|
|
20250121,184800,53830638010,3705,3705,3705,3705,0
|
|
20250121,184700,53830638010,3705,3705,3705,3705,0
|
|
20250121,184600,53830638010,3705,3705,3705,3705,0
|
|
20250121,184500,53830638010,3705,3705,3705,3705,0
|
|
20250121,184400,53830638010,3705,3705,3705,3705,0
|
|
20250121,184300,53830638010,3705,3705,3705,3705,0
|
|
20250121,184200,53830638010,3705,3705,3705,3705,0
|
|
20250121,184100,53830638010,3705,3705,3705,3705,0
|
|
20250121,184000,53830638010,3705,3705,3705,3705,0
|
|
20250121,183900,53830638010,3705,3705,3705,3705,0
|
|
20250121,183800,53830638010,3705,3705,3705,3705,0
|
|
20250121,183700,53830638010,3705,3705,3705,3705,0
|
|
20250121,183600,53830638010,3705,3705,3705,3705,0
|
|
20250121,183500,53830638010,3705,3705,3705,3705,0
|
|
20250121,183400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,183300,53830638010,3705,3705,3705,3705,0
|
|
20250121,183200,53830638010,3705,3705,3705,3705,0
|
|
20250121,183100,53830638010,3705,3705,3705,3705,0
|
|
20250121,183000,53830638010,3705,3705,3705,3705,0
|
|
20250121,182900,53830638010,3705,3705,3705,3705,0
|
|
20250121,182800,53830638010,3705,3705,3705,3705,0
|
|
20250121,182700,53830638010,3705,3705,3705,3705,0
|
|
20250121,182600,53830638010,3705,3705,3705,3705,0
|
|
20250121,182500,53830638010,3705,3705,3705,3705,0
|
|
20250121,182400,53830638010,3705,3705,3705,3705,0
|
|
20250121,182300,53830638010,3705,3705,3705,3705,0
|
|
20250121,182200,53830638010,3705,3705,3705,3705,0
|
|
20250121,182100,53830638010,3705,3705,3705,3705,0
|
|
20250121,182000,53830638010,3705,3705,3705,3705,0
|
|
20250121,181900,53830638010,3705,3705,3705,3705,0
|
|
20250121,181800,53830638010,3705,3705,3705,3705,0
|
|
20250121,181700,53830638010,3705,3705,3705,3705,0
|
|
20250121,181600,53830638010,3705,3705,3705,3705,0
|
|
20250121,181500,53830638010,3705,3705,3705,3705,0
|
|
20250121,181400,53830638010,3705,3705,3705,3705,0
|
|
20250121,181300,53830638010,3705,3705,3705,3705,0
|
|
20250121,181200,53830638010,3705,3705,3705,3705,0
|
|
20250121,181100,53830638010,3705,3705,3705,3705,0
|
|
20250121,181000,53830638010,3705,3705,3705,3705,0
|
|
20250121,180900,53830638010,3705,3705,3705,3705,0
|
|
20250121,180800,53830638010,3705,3705,3705,3705,0
|
|
20250121,180700,53830638010,3705,3705,3705,3705,0
|
|
20250121,180600,53830638010,3705,3705,3705,3705,0
|
|
20250121,180500,53830638010,3705,3705,3705,3705,0
|
|
20250121,180400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,180300,53830638010,3705,3705,3705,3705,0
|
|
20250121,180200,53830638010,3705,3705,3705,3705,0
|
|
20250121,180100,53830638010,3705,3705,3705,3705,0
|
|
20250121,180000,53830638010,3705,3705,3705,3705,0
|
|
20250121,175900,53830638010,3705,3705,3705,3705,0
|
|
20250121,175800,53830638010,3705,3705,3705,3705,0
|
|
20250121,175700,53830638010,3705,3705,3705,3705,0
|
|
20250121,175600,53830638010,3705,3705,3705,3705,0
|
|
20250121,175500,53830638010,3705,3705,3705,3705,0
|
|
20250121,175400,53830638010,3705,3705,3705,3705,0
|
|
20250121,175300,53830638010,3705,3705,3705,3705,0
|
|
20250121,175200,53830638010,3705,3705,3705,3705,0
|
|
20250121,175100,53830638010,3705,3705,3705,3705,0
|
|
20250121,175000,53830638010,3705,3705,3705,3705,0
|
|
20250121,174900,53830638010,3705,3705,3705,3705,0
|
|
20250121,174800,53830638010,3705,3705,3705,3705,0
|
|
20250121,174700,53830638010,3705,3705,3705,3705,0
|
|
20250121,174600,53830638010,3705,3705,3705,3705,0
|
|
20250121,174500,53830638010,3705,3705,3705,3705,0
|
|
20250121,174400,53830638010,3705,3705,3705,3705,0
|
|
20250121,174300,53830638010,3705,3705,3705,3705,0
|
|
20250121,174200,53830638010,3705,3705,3705,3705,0
|
|
20250121,174100,53830638010,3705,3705,3705,3705,0
|
|
20250121,174000,53830638010,3705,3705,3705,3705,0
|
|
20250121,173900,53830638010,3705,3705,3705,3705,0
|
|
20250121,173800,53830638010,3705,3705,3705,3705,0
|
|
20250121,173700,53830638010,3705,3705,3705,3705,0
|
|
20250121,173600,53830638010,3705,3705,3705,3705,0
|
|
20250121,173500,53830638010,3705,3705,3705,3705,0
|
|
20250121,173400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,173300,53830638010,3705,3705,3705,3705,0
|
|
20250121,173200,53830638010,3705,3705,3705,3705,0
|
|
20250121,173100,53830638010,3705,3705,3705,3705,0
|
|
20250121,173000,53830638010,3705,3705,3705,3705,0
|
|
20250121,172900,53830638010,3705,3705,3705,3705,0
|
|
20250121,172800,53830638010,3705,3705,3705,3705,0
|
|
20250121,172700,53830638010,3705,3705,3705,3705,0
|
|
20250121,172600,53830638010,3705,3705,3705,3705,0
|
|
20250121,172500,53830638010,3705,3705,3705,3705,0
|
|
20250121,172400,53830638010,3705,3705,3705,3705,0
|
|
20250121,172300,53830638010,3705,3705,3705,3705,0
|
|
20250121,172200,53830638010,3705,3705,3705,3705,0
|
|
20250121,172100,53830638010,3705,3705,3705,3705,0
|
|
20250121,172000,53830638010,3705,3705,3705,3705,0
|
|
20250121,171900,53830638010,3705,3705,3705,3705,0
|
|
20250121,171800,53830638010,3705,3705,3705,3705,0
|
|
20250121,171700,53830638010,3705,3705,3705,3705,0
|
|
20250121,171600,53830638010,3705,3705,3705,3705,0
|
|
20250121,171500,53830638010,3705,3705,3705,3705,0
|
|
20250121,171400,53830638010,3705,3705,3705,3705,0
|
|
20250121,171300,53830638010,3705,3705,3705,3705,0
|
|
20250121,171200,53830638010,3705,3705,3705,3705,0
|
|
20250121,171100,53830638010,3705,3705,3705,3705,0
|
|
20250121,171000,53830638010,3705,3705,3705,3705,0
|
|
20250121,170900,53830638010,3705,3705,3705,3705,0
|
|
20250121,170800,53830638010,3705,3705,3705,3705,0
|
|
20250121,170700,53830638010,3705,3705,3705,3705,0
|
|
20250121,170600,53830638010,3705,3705,3705,3705,0
|
|
20250121,170500,53830638010,3705,3705,3705,3705,0
|
|
20250121,170400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,170300,53830638010,3705,3705,3705,3705,0
|
|
20250121,170200,53830638010,3705,3705,3705,3705,0
|
|
20250121,170100,53830638010,3705,3705,3705,3705,0
|
|
20250121,170000,53830638010,3705,3705,3705,3705,0
|
|
20250121,165900,53830638010,3705,3705,3705,3705,0
|
|
20250121,165800,53830638010,3705,3705,3705,3705,0
|
|
20250121,165700,53830638010,3705,3705,3705,3705,0
|
|
20250121,165600,53830638010,3705,3705,3705,3705,0
|
|
20250121,165500,53830638010,3705,3705,3705,3705,0
|
|
20250121,165400,53830638010,3705,3705,3705,3705,0
|
|
20250121,165300,53830638010,3705,3705,3705,3705,0
|
|
20250121,165200,53830638010,3705,3705,3705,3705,0
|
|
20250121,165100,53830638010,3705,3705,3705,3705,0
|
|
20250121,165000,53830638010,3705,3705,3705,3705,0
|
|
20250121,164900,53830638010,3705,3705,3705,3705,0
|
|
20250121,164800,53830638010,3705,3705,3705,3705,0
|
|
20250121,164700,53830638010,3705,3705,3705,3705,0
|
|
20250121,164600,53830638010,3705,3705,3705,3705,0
|
|
20250121,164500,53830638010,3705,3705,3705,3705,0
|
|
20250121,164400,53830638010,3705,3705,3705,3705,0
|
|
20250121,164300,53830638010,3705,3705,3705,3705,0
|
|
20250121,164200,53830638010,3705,3705,3705,3705,0
|
|
20250121,164100,53830638010,3705,3705,3705,3705,0
|
|
20250121,164000,53830638010,3705,3705,3705,3705,0
|
|
20250121,163900,53830638010,3705,3705,3705,3705,0
|
|
20250121,163800,53830638010,3705,3705,3705,3705,0
|
|
20250121,163700,53830638010,3705,3705,3705,3705,0
|
|
20250121,163600,53830638010,3705,3705,3705,3705,0
|
|
20250121,163500,53830638010,3705,3705,3705,3705,0
|
|
20250121,163400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,163300,53830638010,3705,3705,3705,3705,0
|
|
20250121,163200,53830638010,3705,3705,3705,3705,0
|
|
20250121,163100,53830638010,3705,3705,3705,3705,0
|
|
20250121,163000,53830638010,3705,3705,3705,3705,0
|
|
20250121,162900,53830638010,3705,3705,3705,3705,0
|
|
20250121,162800,53830638010,3705,3705,3705,3705,0
|
|
20250121,162700,53830638010,3705,3705,3705,3705,0
|
|
20250121,162600,53830638010,3705,3705,3705,3705,0
|
|
20250121,162500,53830638010,3705,3705,3705,3705,0
|
|
20250121,162400,53830638010,3705,3705,3705,3705,0
|
|
20250121,162300,53830638010,3705,3705,3705,3705,0
|
|
20250121,162200,53830638010,3705,3705,3705,3705,0
|
|
20250121,162100,53830638010,3705,3705,3705,3705,0
|
|
20250121,162000,53830638010,3705,3705,3705,3705,0
|
|
20250121,161900,53830638010,3705,3705,3705,3705,0
|
|
20250121,161800,53830638010,3705,3705,3705,3705,0
|
|
20250121,161700,53830638010,3705,3705,3705,3705,0
|
|
20250121,161600,53830638010,3705,3705,3705,3705,0
|
|
20250121,161500,53830638010,3705,3705,3705,3705,0
|
|
20250121,161400,53830638010,3705,3705,3705,3705,0
|
|
20250121,161300,53830638010,3705,3705,3705,3705,0
|
|
20250121,161200,53830638010,3705,3705,3705,3705,0
|
|
20250121,161100,53830638010,3705,3705,3705,3705,0
|
|
20250121,161000,53830638010,3705,3705,3705,3705,0
|
|
20250121,160900,53830638010,3705,3705,3705,3705,0
|
|
20250121,160800,53830638010,3705,3705,3705,3705,0
|
|
20250121,160700,53830638010,3705,3705,3705,3705,0
|
|
20250121,160600,53830638010,3705,3705,3705,3705,0
|
|
20250121,160500,53830638010,3705,3705,3705,3705,0
|
|
20250121,160400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,160300,53830638010,3705,3705,3705,3705,0
|
|
20250121,160200,53830638010,3705,3705,3705,3705,0
|
|
20250121,160100,53830638010,3705,3705,3705,3705,0
|
|
20250121,160000,53830638010,3705,3705,3705,3705,0
|
|
20250121,155900,53830638010,3705,3705,3705,3705,0
|
|
20250121,155800,53830638010,3705,3705,3705,3705,0
|
|
20250121,155700,53830638010,3705,3705,3705,3705,0
|
|
20250121,155600,53830638010,3705,3705,3705,3705,0
|
|
20250121,155500,53830638010,3705,3705,3705,3705,0
|
|
20250121,155400,53830638010,3705,3705,3705,3705,0
|
|
20250121,155300,53830638010,3705,3705,3705,3705,0
|
|
20250121,155200,53830638010,3705,3705,3705,3705,0
|
|
20250121,155100,53830638010,3705,3705,3705,3705,0
|
|
20250121,155000,53830638010,3705,3705,3705,3705,0
|
|
20250121,154900,53830638010,3705,3705,3705,3705,0
|
|
20250121,154800,53830638010,3705,3705,3705,3705,0
|
|
20250121,154700,53830638010,3705,3705,3705,3705,0
|
|
20250121,154600,53830638010,3705,3705,3705,3705,0
|
|
20250121,154500,53830638010,3705,3705,3705,3705,0
|
|
20250121,154400,53830638010,3705,3705,3705,3705,0
|
|
20250121,154300,53830638010,3705,3705,3705,3705,0
|
|
20250121,154200,53830638010,3705,3705,3705,3705,0
|
|
20250121,154100,53830638010,3705,3705,3705,3705,0
|
|
20250121,154000,53830638010,3705,3705,3705,3705,0
|
|
20250121,153900,53830638010,3705,3705,3705,3705,0
|
|
20250121,153800,53830638010,3705,3705,3705,3705,0
|
|
20250121,153700,53830638010,3705,3705,3705,3705,0
|
|
20250121,153600,53830638010,3705,3705,3705,3705,0
|
|
20250121,153500,53830638010,3705,3705,3705,3705,0
|
|
20250121,153400,53830638010,3705,3705,3705,3705,65746
|
|
20250121,153300,53830638010,3705,3705,3705,3705,0
|
|
20250121,153200,53830638010,3705,3705,3705,3705,0
|
|
20250121,153100,53830638010,3705,3705,3705,3705,0
|
|
20250121,153000,53830638010,3705,3705,3705,3705,65746
|
|
20250121,152900,53587049080,3730,3730,3730,3730,0
|
|
20250121,152800,53587049080,3730,3730,3730,3730,0
|
|
20250121,152700,53587049080,3730,3730,3730,3730,0
|
|
20250121,152600,53587049080,3730,3730,3730,3730,0
|
|
20250121,152500,53587049080,3730,3730,3730,3730,0
|
|
20250121,152400,53587049080,3730,3730,3730,3730,0
|
|
20250121,152300,53587049080,3730,3730,3730,3730,0
|
|
20250121,152200,53587049080,3730,3730,3730,3730,0
|
|
20250121,152100,53587049080,3730,3730,3730,3730,0
|
|
20250121,152000,53587049080,3730,3730,3730,3730,0
|
|
20250121,151900,53587049080,3730,3740,3745,3710,21558
|
|
20250121,151800,53506724970,3740,3745,3745,3735,13112
|
|
20250121,151700,53457692395,3750,3710,3750,3705,21818
|
|
20250121,151600,53376202640,3705,3725,3725,3700,51050
|
|
20250121,151500,53186774735,3725,3735,3755,3710,16777
|
|
20250121,151400,53124114080,3740,3720,3740,3720,9422
|
|
20250121,151300,53088986070,3730,3735,3735,3715,7010
|
|
20250121,151200,53062906285,3725,3735,3735,3710,6081
|
|
20250121,151100,53040318740,3740,3720,3750,3710,16122
|
|
20250121,151000,52980298670,3720,3725,3735,3715,27852
|
|
20250121,150900,52876700105,3725,3755,3755,3725,11743
|
|
20250121,150800,52832884450,3750,3725,3770,3725,19428
|
|
20250121,150700,52760207280,3725,3745,3750,3725,25725
|
|
20250121,150600,52664197330,3745,3750,3755,3740,7363
|
|
20250121,150500,52636622540,3750,3735,3760,3735,13842
|
|
20250121,150400,52584787630,3735,3755,3755,3730,41038
|
|
20250121,150300,52431159975,3760,3760,3765,3750,12229
|
|
20250121,150200,52385239805,3750,3750,3765,3740,28338
|
|
20250121,150100,52278909390,3750,3740,3750,3730,18964
|
|
20250121,150000,52208018460,3740,3745,3750,3735,42093
|
|
20250121,145900,52050523385,3750,3750,3760,3745,25475
|
|
20250121,145800,51955023940,3745,3765,3770,3745,25859
|
|
20250121,145700,51857917810,3770,3775,3775,3760,9022
|
|
20250121,145600,51823933875,3770,3795,3800,3765,13255
|
|
20250121,145500,51773775100,3790,3765,3810,3760,14902
|
|
20250121,145400,51717280260,3760,3780,3780,3760,17165
|
|
20250121,145300,51652677470,3780,3775,3785,3770,6705
|
|
20250121,145200,51627355680,3775,3755,3790,3750,21320
|
|
20250121,145100,51547059360,3755,3755,3765,3750,7128
|
|
20250121,145000,51520274595,3750,3770,3770,3750,15756
|
|
20250121,144900,51461098660,3770,3750,3775,3750,10990
|
|
20250121,144800,51419762175,3750,3775,3780,3750,25263
|
|
20250121,144700,51324665535,3770,3760,3775,3760,6482
|
|
20250121,144600,51300230735,3775,3750,3780,3750,14546
|
|
20250121,144500,51245461355,3775,3770,3785,3745,24711
|
|
20250121,144400,51152554720,3770,3760,3770,3745,55715
|
|
20250121,144300,50943433690,3755,3775,3780,3755,20765
|
|
20250121,144200,50865251000,3780,3775,3785,3755,58101
|
|
20250121,144100,50645873585,3760,3795,3795,3750,61322
|
|
20250121,144000,50414955000,3795,3810,3810,3780,23274
|
|
20250121,143900,50326621795,3800,3800,3810,3775,38484
|
|
20250121,143800,50180709100,3810,3820,3825,3800,18585
|
|
20250121,143700,50109972080,3825,3835,3835,3805,32141
|
|
20250121,143600,49987308020,3835,3830,3845,3825,5222
|
|
20250121,143500,49967296350,3835,3830,3850,3820,13437
|
|
20250121,143400,49915817350,3825,3835,3855,3820,13228
|
|
20250121,143300,49865016165,3835,3850,3850,3815,41898
|
|
20250121,143200,49704860570,3840,3840,3855,3835,13106
|
|
20250121,143100,49654464710,3840,3835,3850,3830,18722
|
|
20250121,143000,49582550570,3835,3825,3835,3815,17453
|
|
20250121,142900,49515826200,3825,3840,3845,3820,49541
|
|
20250121,142800,49326044660,3840,3850,3850,3830,27693
|
|
20250121,142700,49219754285,3850,3855,3875,3840,31590
|
|
20250121,142600,49098168475,3855,3895,3900,3850,54855
|
|
20250121,142500,48886015325,3890,3890,3900,3875,34686
|
|
20250121,142400,48751297820,3880,3925,3930,3880,102727
|
|
20250121,142300,48350234335,3930,3860,3955,3855,219115
|
|
20250121,142200,47493079010,3855,3835,3860,3835,57234
|
|
20250121,142100,47272781870,3835,3815,3850,3810,25754
|
|
20250121,142000,47174141765,3810,3820,3825,3805,17720
|
|
20250121,141900,47106642275,3825,3825,3850,3810,48206
|
|
20250121,141800,46922082070,3830,3810,3830,3805,34885
|
|
20250121,141700,46788987345,3810,3820,3825,3810,16942
|
|
20250121,141600,46724342345,3820,3805,3835,3805,24357
|
|
20250121,141500,46631411670,3805,3805,3830,3790,26518
|
|
20250121,141400,46530363650,3800,3765,3800,3765,42115
|
|
20250121,141300,46371169250,3770,3835,3835,3755,114081
|
|
20250121,141200,45939247980,3840,3830,3840,3820,15039
|
|
20250121,141100,45881685175,3830,3835,3850,3825,11360
|
|
20250121,141000,45838123500,3840,3830,3845,3820,16766
|
|
20250121,140900,45773889010,3825,3825,3855,3820,38125
|
|
20250121,140800,45627515390,3820,3825,3825,3810,37136
|
|
20250121,140700,45485843520,3820,3825,3845,3815,37261
|
|
20250121,140600,45343352185,3825,3850,3860,3825,40798
|
|
20250121,140500,45186813100,3845,3855,3855,3830,42477
|
|
20250121,140400,45023844950,3850,3855,3865,3835,57795
|
|
20250121,140300,44801602855,3855,3875,3885,3855,31274
|
|
20250121,140200,44680558040,3875,3870,3880,3860,24966
|
|
20250121,140100,44583967110,3870,3895,3900,3865,38879
|
|
20250121,140000,44433053990,3885,3910,3940,3880,140059
|
|
20250121,135900,43884813560,3910,3855,3930,3845,107245
|
|
20250121,135800,43467583300,3850,3845,3860,3835,33435
|
|
20250121,135700,43338892595,3845,3840,3875,3840,39027
|
|
20250121,135600,43188222210,3845,3830,3870,3825,20311
|
|
20250121,135500,43110179250,3830,3850,3855,3825,39600
|
|
20250121,135400,42958307085,3845,3870,3870,3840,50856
|
|
20250121,135300,42762489145,3860,3890,3895,3855,47039
|
|
20250121,135200,42580249495,3880,3845,3895,3840,104016
|
|
20250121,135100,42176772805,3850,3810,3860,3810,81170
|
|
20250121,135000,41865148460,3810,3845,3860,3805,131487
|
|
20250121,134900,41362170490,3840,3865,3870,3835,87054
|
|
20250121,134800,41026808635,3870,3875,3890,3865,84852
|
|
20250121,134700,40697573580,3870,3850,3890,3840,85358
|
|
20250121,134600,40367612765,3855,3905,3905,3830,276233
|
|
20250121,134500,39302112800,3905,3945,3985,3900,168866
|
|
20250121,134400,38637252015,3955,3980,3995,3935,83825
|
|
20250121,134300,38305080770,3985,3980,4015,3960,137919
|
|
20250121,134200,37754488485,3975,3995,3995,3955,184101
|
|
20250121,134100,37022599100,3995,4015,4045,3980,241797
|
|
20250121,134000,36052644335,4015,4015,4055,4000,362670
|
|
20250121,133900,34591523945,4015,3950,4040,3945,534528
|
|
20250121,133800,32450883510,3945,3905,3965,3905,172705
|
|
20250121,133700,31768682190,3905,3930,3960,3870,206030
|
|
20250121,133600,30961853955,3935,3935,3945,3920,141791
|
|
20250121,133500,30404359705,3935,3960,3970,3925,270887
|
|
20250121,133400,29336231220,3960,3845,3970,3845,462141
|
|
20250121,133300,27526365355,3850,3865,3865,3815,40499
|
|
20250121,133200,27370632385,3865,3825,3870,3790,110534
|
|
20250121,133100,26946888705,3825,3820,3830,3805,32084
|
|
20250121,133000,26824227020,3820,3810,3835,3805,39229
|
|
20250121,132900,26674299680,3810,3795,3810,3790,29584
|
|
20250121,132800,26562040920,3800,3820,3820,3795,67808
|
|
20250121,132700,26303949590,3820,3810,3845,3805,49842
|
|
20250121,132600,26113292055,3820,3835,3845,3810,91874
|
|
20250121,132500,25761512685,3835,3865,3875,3830,118306
|
|
20250121,132400,25306471670,3870,3740,3900,3725,257812
|
|
20250121,132300,24314093245,3740,3730,3760,3730,11599
|
|
20250121,132200,24270669410,3730,3755,3760,3720,49565
|
|
20250121,132100,24085513475,3755,3735,3760,3725,44349
|
|
20250121,132000,23919171590,3735,3725,3735,3715,59703
|
|
20250121,131900,23697011975,3730,3740,3755,3720,86425
|
|
20250121,131800,23374055970,3740,3720,3770,3710,104791
|
|
20250121,131700,22981774730,3715,3815,3820,3705,298184
|
|
20250121,131600,21864476110,3820,3850,3855,3805,88900
|
|
20250121,131500,21524446220,3850,3855,3860,3810,189110
|
|
20250121,131400,20799768250,3850,3860,3885,3850,93836
|
|
20250121,131300,20436711815,3860,3885,3890,3850,111327
|
|
20250121,131200,20006520605,3885,3870,3910,3865,127391
|
|
20250121,131100,19511095495,3870,3850,3895,3840,109842
|
|
20250121,131000,19086386140,3855,3900,3905,3820,186309
|
|
20250121,130900,18367127895,3900,3920,3950,3865,250964
|
|
20250121,130800,17386412695,3925,3940,3950,3910,313728
|
|
20250121,130700,16153226925,3940,3885,3945,3860,346712
|
|
20250121,130600,14803278470,3885,3800,3895,3795,287051
|
|
20250121,130500,13694205880,3800,3845,3850,3800,156744
|
|
20250121,130400,13095365780,3850,3820,3910,3810,433605
|
|
20250121,130300,11416767115,3825,3855,3860,3780,253029
|
|
20250121,130200,10448745945,3860,3885,3900,3820,611151
|
|
20250121,130100,8081109770,3885,3885,3885,3885,0
|
|
20250121,130000,8081109770,3885,3885,3885,3870,27562
|
|
20250121,125900,7974062410,3870,3825,3885,3765,554376
|
|
20250121,125800,5844894170,3815,3690,3840,3670,553528
|
|
20250121,125700,3744019900,3695,3615,3750,3610,303187
|
|
20250121,125600,2623101275,3610,3600,3625,3580,31591
|
|
20250121,125500,2509189360,3590,3595,3605,3560,40761
|
|
20250121,125400,2363395740,3600,3615,3630,3585,63226
|
|
20250121,125300,2135004240,3630,3520,3635,3520,60384
|
|
20250121,125200,1918678310,3515,3515,3515,3510,2377
|
|
20250121,125100,1910323405,3515,3515,3515,3515,2671
|
|
20250121,125000,1900934840,3515,3510,3515,3510,45
|
|
20250121,124900,1900776740,3515,3515,3515,3515,110
|
|
20250121,124800,1900390090,3505,3505,3505,3505,710
|
|
20250121,124700,1897901540,3510,3510,3510,3510,1141
|
|
20250121,124600,1893896630,3515,3515,3515,3510,13
|
|
20250121,124500,1893850960,3510,3510,3510,3510,2045
|
|
20250121,124400,1886673010,3510,3510,3510,3510,3
|
|
20250121,124300,1886662480,3510,3510,3510,3510,6
|
|
20250121,124200,1886641420,3505,3505,3505,3505,1021
|
|
20250121,124100,1883062815,3505,3510,3510,3505,573
|
|
20250121,124000,1881054395,3510,3510,3510,3510,400
|
|
20250121,123900,1879650395,3510,3510,3510,3510,7
|
|
20250121,123800,1879625825,3510,3515,3515,3510,3034
|
|
20250121,123700,1868969365,3520,3520,3520,3520,351
|
|
20250121,123600,1867733845,3515,3515,3515,3515,20
|
|
20250121,123500,1867663545,3515,3510,3515,3510,60
|
|
20250121,123400,1867452695,3510,3510,3510,3510,334
|
|
20250121,123300,1866280355,3510,3510,3510,3510,210
|
|
20250121,123200,1865543255,3510,3510,3510,3510,790
|
|
20250121,123100,1862770355,3510,3520,3520,3510,33
|
|
20250121,123000,1862654515,3505,3520,3520,3505,1871
|
|
20250121,122900,1856084055,3520,3520,3525,3520,114
|
|
20250121,122800,1855682520,3525,3525,3530,3525,135
|
|
20250121,122700,1855206630,3530,3520,3530,3520,20
|
|
20250121,122600,1855136205,3520,3525,3525,3515,954
|
|
20250121,122500,1851779385,3525,3515,3525,3515,858
|
|
20250121,122400,1848763445,3520,3525,3525,3520,763
|
|
20250121,122300,1846076685,3535,3535,3540,3520,3071
|
|
20250121,122200,1835221120,3535,3520,3535,3500,11235
|
|
20250121,122100,1795619915,3520,3505,3520,3505,3552
|
|
20250121,122000,1783137555,3505,3500,3505,3500,815
|
|
20250121,121900,1780282530,3500,3500,3500,3500,916
|
|
20250121,121800,1777076530,3495,3495,3495,3495,358
|
|
20250121,121700,1775825320,3495,3490,3495,3490,1765
|
|
20250121,121600,1769664695,3495,3495,3495,3495,515
|
|
20250121,121500,1767864770,3495,3495,3495,3495,283
|
|
20250121,121400,1766875685,3495,3495,3495,3495,9
|
|
20250121,121300,1766844230,3495,3495,3495,3495,10
|
|
20250121,121200,1766809280,3495,3495,3495,3495,2
|
|
20250121,121100,1766802290,3485,3485,3485,3485,5
|
|
20250121,121000,1766784865,3485,3490,3490,3485,1053
|
|
20250121,120900,1763111300,3490,3490,3490,3490,633
|
|
20250121,120800,1760902130,3490,3490,3490,3490,0
|
|
20250121,120700,1760902130,3490,3490,3490,3490,1432
|
|
20250121,120600,1755904450,3490,3480,3490,3480,86
|
|
20250121,120500,1755605160,3480,3480,3480,3480,522
|
|
20250121,120400,1753788600,3485,3485,3485,3485,199
|
|
20250121,120300,1753095085,3485,3485,3485,3485,0
|
|
20250121,120200,1753095085,3485,3485,3485,3485,41
|
|
20250121,120100,1752952200,3485,3485,3485,3485,86
|
|
20250121,120000,1752652490,3480,3480,3480,3480,132
|
|
20250121,115900,1752193130,3480,3485,3485,3480,1868
|
|
20250121,115800,1745690865,3485,3480,3485,3480,110
|
|
20250121,115700,1745307815,3485,3480,3485,3480,351
|
|
20250121,115600,1744086080,3485,3485,3485,3485,377
|
|
20250121,115500,1742772235,3480,3485,3485,3480,672
|
|
20250121,115400,1740433670,3480,3480,3480,3480,0
|
|
20250121,115300,1740433670,3480,3480,3480,3480,1
|
|
20250121,115200,1740430190,3475,3485,3490,3475,670
|
|
20250121,115100,1738100745,3480,3480,3480,3480,5000
|
|
20250121,115000,1720700745,3480,3480,3480,3480,100
|
|
20250121,114900,1720352745,3480,3490,3490,3480,1346
|
|
20250121,114800,1715663945,3490,3480,3490,3480,745
|
|
20250121,114700,1713068895,3480,3490,3490,3480,6
|
|
20250121,114600,1713047965,3490,3490,3490,3490,5
|
|
20250121,114500,1713030515,3490,3485,3490,3480,36
|
|
20250121,114400,1712905040,3480,3480,3480,3480,1954
|
|
20250121,114300,1706105120,3480,3480,3480,3480,2040
|
|
20250121,114200,1699005920,3480,3480,3480,3480,0
|
|
20250121,114100,1699005920,3480,3480,3480,3480,50
|
|
20250121,114000,1698831920,3480,3490,3490,3480,539
|
|
20250121,113900,1696953505,3485,3485,3490,3485,7010
|
|
20250121,113800,1672523405,3475,3475,3475,3475,0
|
|
20250121,113700,1672523405,3475,3475,3480,3475,1701
|
|
20250121,113600,1666609930,3480,3480,3480,3480,5755
|
|
20250121,113500,1646582530,3480,3480,3485,3480,503
|
|
20250121,113400,1644831965,3490,3495,3495,3490,220
|
|
20250121,113300,1644063165,3490,3495,3495,3490,54
|
|
20250121,113200,1643874685,3490,3485,3490,3485,534
|
|
20250121,113100,1642011195,3485,3480,3485,3480,1158
|
|
20250121,113000,1637981330,3485,3485,3485,3485,0
|
|
20250121,112900,1637981330,3485,3485,3485,3485,976
|
|
20250121,112800,1634579970,3485,3480,3485,3475,1232
|
|
20250121,112700,1630294150,3475,3475,3475,3475,1542
|
|
20250121,112600,1624935700,3480,3490,3490,3480,4183
|
|
20250121,112500,1610372195,3490,3480,3490,3480,979
|
|
20250121,112400,1606961285,3480,3480,3480,3480,346
|
|
20250121,112300,1605757205,3480,3485,3485,3480,972
|
|
20250121,112200,1602370005,3485,3485,3490,3485,8
|
|
20250121,112100,1602342120,3490,3490,3490,3490,409
|
|
20250121,112000,1600914710,3490,3485,3490,3485,206
|
|
20250121,111900,1600196295,3485,3490,3490,3485,367
|
|
20250121,111800,1598916200,3490,3485,3495,3485,143
|
|
20250121,111700,1598417395,3485,3470,3485,3470,553
|
|
20250121,111600,1596491595,3470,3470,3470,3470,0
|
|
20250121,111500,1596491595,3470,3470,3475,3470,10672
|
|
20250121,111400,1559459635,3470,3470,3470,3470,1268
|
|
20250121,111300,1555059675,3470,3475,3475,3470,516
|
|
20250121,111200,1553266655,3480,3480,3480,3475,184
|
|
20250121,111100,1552626595,3480,3475,3480,3475,903
|
|
20250121,111000,1549487715,3475,3480,3480,3475,1207
|
|
20250121,110900,1545292545,3480,3485,3485,3480,9
|
|
20250121,110800,1545261195,3485,3480,3485,3480,2484
|
|
20250121,110700,1536616870,3485,3495,3495,3485,682
|
|
20250121,110600,1534239855,3485,3490,3490,3485,2875
|
|
20250121,110500,1524220075,3485,3485,3485,3485,1
|
|
20250121,110400,1524216590,3490,3490,3490,3490,22
|
|
20250121,110300,1524139810,3490,3490,3490,3490,74
|
|
20250121,110200,1523881550,3490,3485,3490,3485,25
|
|
20250121,110100,1523794375,3485,3495,3495,3485,166
|
|
20250121,110000,1523215565,3485,3495,3495,3485,624
|
|
20250121,105900,1521038245,3505,3505,3505,3505,1223
|
|
20250121,105800,1516751630,3505,3505,3505,3505,111
|
|
20250121,105700,1516362575,3500,3495,3500,3485,557
|
|
20250121,105600,1514418410,3495,3485,3495,3485,82
|
|
20250121,105500,1514132630,3490,3500,3500,3490,1979
|
|
20250121,105400,1507223775,3500,3505,3505,3500,114
|
|
20250121,105300,1506824730,3505,3505,3505,3495,334
|
|
20250121,105200,1505657060,3490,3490,3490,3490,205
|
|
20250121,105100,1504941610,3495,3500,3510,3495,1973
|
|
20250121,105000,1498035015,3505,3490,3505,3490,7555
|
|
20250121,104900,1471607630,3485,3485,3485,3485,3
|
|
20250121,104800,1471597175,3485,3485,3485,3485,101
|
|
20250121,104700,1471245190,3485,3485,3485,3485,187
|
|
20250121,104600,1470593495,3485,3485,3485,3485,835
|
|
20250121,104500,1467683520,3485,3480,3485,3480,111
|
|
20250121,104400,1467297190,3480,3485,3485,3480,1248
|
|
20250121,104300,1462952735,3490,3490,3490,3490,21
|
|
20250121,104200,1462879445,3490,3485,3490,3485,714
|
|
20250121,104100,1460388925,3475,3480,3485,3475,753
|
|
20250121,104000,1457768440,3475,3480,3480,3475,767
|
|
20250121,103900,1455100870,3480,3470,3480,3470,4091
|
|
20250121,103800,1440901010,3470,3470,3475,3470,2108
|
|
20250121,103700,1433585505,3465,3480,3485,3465,4325
|
|
20250121,103600,1418570630,3480,3475,3485,3475,783
|
|
20250121,103500,1415845570,3475,3465,3480,3465,211
|
|
20250121,103400,1415113485,3465,3470,3470,3465,2883
|
|
20250121,103300,1405123885,3465,3475,3485,3465,22500
|
|
20250121,103200,1327125095,3470,3490,3490,3470,29247
|
|
20250121,103100,1225413970,3480,3495,3495,3480,8309
|
|
20250121,103000,1196455865,3495,3495,3500,3490,474
|
|
20250121,102900,1194799525,3500,3500,3500,3495,1604
|
|
20250121,102800,1189193230,3500,3500,3500,3500,156
|
|
20250121,102700,1188647230,3500,3490,3500,3490,808
|
|
20250121,102600,1185827120,3490,3490,3490,3490,2194
|
|
20250121,102500,1178170060,3490,3495,3495,3490,3642
|
|
20250121,102400,1165445265,3500,3500,3500,3490,1407
|
|
20250121,102300,1160521450,3495,3490,3495,3490,1502
|
|
20250121,102200,1155279460,3490,3495,3500,3490,1930
|
|
20250121,102100,1148540610,3510,3505,3510,3495,1974
|
|
20250121,102000,1141636115,3505,3510,3510,3505,206
|
|
20250121,101900,1140913715,3510,3505,3510,3505,527
|
|
20250121,101800,1139066495,3510,3510,3510,3510,38
|
|
20250121,101700,1138933115,3510,3510,3510,3505,207
|
|
20250121,101600,1138207045,3510,3510,3510,3505,25
|
|
20250121,101500,1138119345,3510,3515,3515,3510,7
|
|
20250121,101400,1138094745,3505,3515,3515,3505,360
|
|
20250121,101300,1136832845,3515,3505,3515,3500,2542
|
|
20250121,101200,1127926115,3505,3505,3510,3505,1460
|
|
20250121,101100,1122808565,3505,3500,3510,3495,4699
|
|
20250121,101000,1106340240,3500,3500,3510,3500,316
|
|
20250121,100900,1105234130,3500,3505,3505,3500,636
|
|
20250121,100800,1103005660,3510,3510,3510,3510,16
|
|
20250121,100700,1102949500,3510,3495,3510,3495,790
|
|
20250121,100600,1100187925,3495,3495,3495,3485,552
|
|
20250121,100500,1098259235,3485,3490,3490,3475,3959
|
|
20250121,100400,1084486890,3500,3500,3510,3475,17419
|
|
20250121,100300,1023691335,3500,3505,3505,3500,1648
|
|
20250121,100200,1017921240,3500,3505,3505,3500,3188
|
|
20250121,100100,1006755495,3505,3510,3510,3505,965
|
|
20250121,100000,1003370420,3510,3505,3510,3505,608
|
|
20250121,095900,1001236385,3510,3505,3510,3505,1816
|
|
20250121,095800,994870120,3505,3505,3510,3500,1573
|
|
20250121,095700,989356750,3500,3505,3515,3500,826
|
|
20250121,095600,986459500,3505,3500,3505,3495,1552
|
|
20250121,095500,981029305,3500,3500,3510,3500,7641
|
|
20250121,095400,954284015,3505,3500,3505,3500,2334
|
|
20250121,095300,946113295,3500,3510,3510,3500,4568
|
|
20250121,095200,930107385,3510,3515,3515,3505,954
|
|
20250121,095100,926759045,3515,3520,3520,3510,5629
|
|
20250121,095000,906996235,3520,3525,3525,3515,4565
|
|
20250121,094900,890927465,3530,3540,3540,3530,1603
|
|
20250121,094800,885268695,3540,3535,3540,3530,538
|
|
20250121,094700,883364310,3535,3535,3540,3535,77
|
|
20250121,094600,883091960,3540,3540,3540,3540,0
|
|
20250121,094500,883091960,3540,3540,3540,3530,358
|
|
20250121,094400,881827390,3540,3530,3540,3530,2975
|
|
20250121,094300,871325125,3530,3520,3530,3520,3178
|
|
20250121,094200,860138445,3520,3530,3530,3520,1310
|
|
20250121,094100,855526625,3530,3525,3530,3515,10485
|
|
20250121,094000,818649775,3530,3520,3530,3520,2011
|
|
20250121,093900,811560155,3520,3525,3525,3520,8067
|
|
20250121,093800,783142530,3535,3540,3540,3525,7780
|
|
20250121,093700,755660760,3540,3540,3540,3535,288
|
|
20250121,093600,754642570,3540,3545,3550,3540,1540
|
|
20250121,093500,749189925,3550,3550,3550,3545,322
|
|
20250121,093400,748047690,3550,3550,3550,3550,3472
|
|
20250121,093300,735722090,3535,3535,3535,3535,500
|
|
20250121,093200,733954590,3550,3550,3550,3550,10
|
|
20250121,093100,733919090,3550,3550,3555,3530,13371
|
|
20250121,093000,686636595,3550,3550,3550,3535,5449
|
|
20250121,092900,667328965,3550,3550,3550,3540,1314
|
|
20250121,092800,662668470,3545,3550,3550,3545,3914
|
|
20250121,092700,648792290,3550,3555,3555,3545,736
|
|
20250121,092600,646180820,3555,3550,3555,3550,6220
|
|
20250121,092500,624089415,3550,3555,3560,3550,5553
|
|
20250121,092400,604347900,3555,3570,3570,3555,4610
|
|
20250121,092300,587900385,3570,3560,3570,3560,4480
|
|
20250121,092200,571939075,3560,3560,3560,3560,1537
|
|
20250121,092100,566467355,3565,3550,3565,3550,18782
|
|
20250121,092000,499621705,3565,3555,3565,3550,5107
|
|
20250121,091900,481476730,3565,3560,3565,3560,2736
|
|
20250121,091800,471736450,3560,3570,3570,3560,1344
|
|
20250121,091700,466947265,3575,3575,3575,3570,5558
|
|
20250121,091600,447103045,3585,3580,3585,3565,1175
|
|
20250121,091500,442894545,3585,3565,3585,3565,1483
|
|
20250121,091400,437602435,3565,3570,3585,3560,3399
|
|
20250121,091300,425462030,3570,3570,3570,3560,3178
|
|
20250121,091200,414125020,3575,3565,3575,3560,3269
|
|
20250121,091100,402478645,3565,3565,3565,3565,801
|
|
20250121,091000,399623080,3570,3545,3570,3545,2975
|
|
20250121,090900,389030255,3545,3560,3560,3540,6477
|
|
20250121,090800,366031170,3565,3575,3595,3565,11247
|
|
20250121,090700,325865005,3580,3590,3595,3575,17205
|
|
20250121,090600,264164135,3590,3590,3595,3590,10413
|
|
20250121,090500,226752630,3590,3580,3590,3575,7669
|
|
20250121,090400,199288520,3580,3580,3585,3575,8998
|
|
20250121,090300,167074190,3580,3560,3585,3560,3985
|
|
20250121,090200,152821105,3560,3545,3560,3545,8081
|
|
20250121,090100,124100800,3545,3560,3560,3545,9764
|
|
20250121,090000,89427045,3560,3535,3560,3530,24002
|