661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,195800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,195700,150208431525,3515,3515,3515,3515,0
|
|
20250106,195600,150208431525,3515,3515,3515,3515,0
|
|
20250106,195500,150208431525,3515,3515,3515,3515,0
|
|
20250106,195400,150208431525,3515,3515,3515,3515,0
|
|
20250106,195300,150208431525,3515,3515,3515,3515,0
|
|
20250106,195200,150208431525,3515,3515,3515,3515,0
|
|
20250106,195100,150208431525,3515,3515,3515,3515,0
|
|
20250106,195000,150208431525,3515,3515,3515,3515,0
|
|
20250106,194900,150208431525,3515,3515,3515,3515,0
|
|
20250106,194800,150208431525,3515,3515,3515,3515,0
|
|
20250106,194700,150208431525,3515,3515,3515,3515,0
|
|
20250106,194600,150208431525,3515,3515,3515,3515,0
|
|
20250106,194500,150208431525,3515,3515,3515,3515,0
|
|
20250106,194400,150208431525,3515,3515,3515,3515,0
|
|
20250106,194300,150208431525,3515,3515,3515,3515,0
|
|
20250106,194200,150208431525,3515,3515,3515,3515,0
|
|
20250106,194100,150208431525,3515,3515,3515,3515,0
|
|
20250106,194000,150208431525,3515,3515,3515,3515,0
|
|
20250106,193900,150208431525,3515,3515,3515,3515,0
|
|
20250106,193800,150208431525,3515,3515,3515,3515,0
|
|
20250106,193700,150208431525,3515,3515,3515,3515,0
|
|
20250106,193600,150208431525,3515,3515,3515,3515,0
|
|
20250106,193500,150208431525,3515,3515,3515,3515,0
|
|
20250106,193400,150208431525,3515,3515,3515,3515,0
|
|
20250106,193300,150208431525,3515,3515,3515,3515,0
|
|
20250106,193200,150208431525,3515,3515,3515,3515,0
|
|
20250106,193100,150208431525,3515,3515,3515,3515,0
|
|
20250106,193000,150208431525,3515,3515,3515,3515,0
|
|
20250106,192900,150208431525,3515,3515,3515,3515,0
|
|
20250106,192800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,192700,150208431525,3515,3515,3515,3515,0
|
|
20250106,192600,150208431525,3515,3515,3515,3515,0
|
|
20250106,192500,150208431525,3515,3515,3515,3515,0
|
|
20250106,192400,150208431525,3515,3515,3515,3515,0
|
|
20250106,192300,150208431525,3515,3515,3515,3515,0
|
|
20250106,192200,150208431525,3515,3515,3515,3515,0
|
|
20250106,192100,150208431525,3515,3515,3515,3515,0
|
|
20250106,192000,150208431525,3515,3515,3515,3515,0
|
|
20250106,191900,150208431525,3515,3515,3515,3515,0
|
|
20250106,191800,150208431525,3515,3515,3515,3515,0
|
|
20250106,191700,150208431525,3515,3515,3515,3515,0
|
|
20250106,191600,150208431525,3515,3515,3515,3515,0
|
|
20250106,191500,150208431525,3515,3515,3515,3515,0
|
|
20250106,191400,150208431525,3515,3515,3515,3515,0
|
|
20250106,191300,150208431525,3515,3515,3515,3515,0
|
|
20250106,191200,150208431525,3515,3515,3515,3515,0
|
|
20250106,191100,150208431525,3515,3515,3515,3515,0
|
|
20250106,191000,150208431525,3515,3515,3515,3515,0
|
|
20250106,190900,150208431525,3515,3515,3515,3515,0
|
|
20250106,190800,150208431525,3515,3515,3515,3515,0
|
|
20250106,190700,150208431525,3515,3515,3515,3515,0
|
|
20250106,190600,150208431525,3515,3515,3515,3515,0
|
|
20250106,190500,150208431525,3515,3515,3515,3515,0
|
|
20250106,190400,150208431525,3515,3515,3515,3515,0
|
|
20250106,190300,150208431525,3515,3515,3515,3515,0
|
|
20250106,190200,150208431525,3515,3515,3515,3515,0
|
|
20250106,190100,150208431525,3515,3515,3515,3515,0
|
|
20250106,190000,150208431525,3515,3515,3515,3515,0
|
|
20250106,185900,150208431525,3515,3515,3515,3515,0
|
|
20250106,185800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,185700,150208431525,3515,3515,3515,3515,0
|
|
20250106,185600,150208431525,3515,3515,3515,3515,0
|
|
20250106,185500,150208431525,3515,3515,3515,3515,0
|
|
20250106,185400,150208431525,3515,3515,3515,3515,0
|
|
20250106,185300,150208431525,3515,3515,3515,3515,0
|
|
20250106,185200,150208431525,3515,3515,3515,3515,0
|
|
20250106,185100,150208431525,3515,3515,3515,3515,0
|
|
20250106,185000,150208431525,3515,3515,3515,3515,0
|
|
20250106,184900,150208431525,3515,3515,3515,3515,0
|
|
20250106,184800,150208431525,3515,3515,3515,3515,0
|
|
20250106,184700,150208431525,3515,3515,3515,3515,0
|
|
20250106,184600,150208431525,3515,3515,3515,3515,0
|
|
20250106,184500,150208431525,3515,3515,3515,3515,0
|
|
20250106,184400,150208431525,3515,3515,3515,3515,0
|
|
20250106,184300,150208431525,3515,3515,3515,3515,0
|
|
20250106,184200,150208431525,3515,3515,3515,3515,0
|
|
20250106,184100,150208431525,3515,3515,3515,3515,0
|
|
20250106,184000,150208431525,3515,3515,3515,3515,0
|
|
20250106,183900,150208431525,3515,3515,3515,3515,0
|
|
20250106,183800,150208431525,3515,3515,3515,3515,0
|
|
20250106,183700,150208431525,3515,3515,3515,3515,0
|
|
20250106,183600,150208431525,3515,3515,3515,3515,0
|
|
20250106,183500,150208431525,3515,3515,3515,3515,0
|
|
20250106,183400,150208431525,3515,3515,3515,3515,0
|
|
20250106,183300,150208431525,3515,3515,3515,3515,0
|
|
20250106,183200,150208431525,3515,3515,3515,3515,0
|
|
20250106,183100,150208431525,3515,3515,3515,3515,0
|
|
20250106,183000,150208431525,3515,3515,3515,3515,0
|
|
20250106,182900,150208431525,3515,3515,3515,3515,0
|
|
20250106,182800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,182700,150208431525,3515,3515,3515,3515,0
|
|
20250106,182600,150208431525,3515,3515,3515,3515,0
|
|
20250106,182500,150208431525,3515,3515,3515,3515,0
|
|
20250106,182400,150208431525,3515,3515,3515,3515,0
|
|
20250106,182300,150208431525,3515,3515,3515,3515,0
|
|
20250106,182200,150208431525,3515,3515,3515,3515,0
|
|
20250106,182100,150208431525,3515,3515,3515,3515,0
|
|
20250106,182000,150208431525,3515,3515,3515,3515,0
|
|
20250106,181900,150208431525,3515,3515,3515,3515,0
|
|
20250106,181800,150208431525,3515,3515,3515,3515,0
|
|
20250106,181700,150208431525,3515,3515,3515,3515,0
|
|
20250106,181600,150208431525,3515,3515,3515,3515,0
|
|
20250106,181500,150208431525,3515,3515,3515,3515,0
|
|
20250106,181400,150208431525,3515,3515,3515,3515,0
|
|
20250106,181300,150208431525,3515,3515,3515,3515,0
|
|
20250106,181200,150208431525,3515,3515,3515,3515,0
|
|
20250106,181100,150208431525,3515,3515,3515,3515,0
|
|
20250106,181000,150208431525,3515,3515,3515,3515,0
|
|
20250106,180900,150208431525,3515,3515,3515,3515,0
|
|
20250106,180800,150208431525,3515,3515,3515,3515,0
|
|
20250106,180700,150208431525,3515,3515,3515,3515,0
|
|
20250106,180600,150208431525,3515,3515,3515,3515,0
|
|
20250106,180500,150208431525,3515,3515,3515,3515,0
|
|
20250106,180400,150208431525,3515,3515,3515,3515,0
|
|
20250106,180300,150208431525,3515,3515,3515,3515,0
|
|
20250106,180200,150208431525,3515,3515,3515,3515,0
|
|
20250106,180100,150208431525,3515,3515,3515,3515,0
|
|
20250106,180000,150208431525,3515,3515,3515,3515,0
|
|
20250106,175900,150208431525,3515,3515,3515,3515,0
|
|
20250106,175800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,175700,150208431525,3515,3515,3515,3515,0
|
|
20250106,175600,150208431525,3515,3515,3515,3515,0
|
|
20250106,175500,150208431525,3515,3515,3515,3515,0
|
|
20250106,175400,150208431525,3515,3515,3515,3515,0
|
|
20250106,175300,150208431525,3515,3515,3515,3515,0
|
|
20250106,175200,150208431525,3515,3515,3515,3515,0
|
|
20250106,175100,150208431525,3515,3515,3515,3515,0
|
|
20250106,175000,150208431525,3515,3515,3515,3515,0
|
|
20250106,174900,150208431525,3515,3515,3515,3515,0
|
|
20250106,174800,150208431525,3515,3515,3515,3515,0
|
|
20250106,174700,150208431525,3515,3515,3515,3515,0
|
|
20250106,174600,150208431525,3515,3515,3515,3515,0
|
|
20250106,174500,150208431525,3515,3515,3515,3515,0
|
|
20250106,174400,150208431525,3515,3515,3515,3515,0
|
|
20250106,174300,150208431525,3515,3515,3515,3515,0
|
|
20250106,174200,150208431525,3515,3515,3515,3515,0
|
|
20250106,174100,150208431525,3515,3515,3515,3515,0
|
|
20250106,174000,150208431525,3515,3515,3515,3515,0
|
|
20250106,173900,150208431525,3515,3515,3515,3515,0
|
|
20250106,173800,150208431525,3515,3515,3515,3515,0
|
|
20250106,173700,150208431525,3515,3515,3515,3515,0
|
|
20250106,173600,150208431525,3515,3515,3515,3515,0
|
|
20250106,173500,150208431525,3515,3515,3515,3515,0
|
|
20250106,173400,150208431525,3515,3515,3515,3515,0
|
|
20250106,173300,150208431525,3515,3515,3515,3515,0
|
|
20250106,173200,150208431525,3515,3515,3515,3515,0
|
|
20250106,173100,150208431525,3515,3515,3515,3515,0
|
|
20250106,173000,150208431525,3515,3515,3515,3515,0
|
|
20250106,172900,150208431525,3515,3515,3515,3515,0
|
|
20250106,172800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,172700,150208431525,3515,3515,3515,3515,0
|
|
20250106,172600,150208431525,3515,3515,3515,3515,0
|
|
20250106,172500,150208431525,3515,3515,3515,3515,0
|
|
20250106,172400,150208431525,3515,3515,3515,3515,0
|
|
20250106,172300,150208431525,3515,3515,3515,3515,0
|
|
20250106,172200,150208431525,3515,3515,3515,3515,0
|
|
20250106,172100,150208431525,3515,3515,3515,3515,0
|
|
20250106,172000,150208431525,3515,3515,3515,3515,0
|
|
20250106,171900,150208431525,3515,3515,3515,3515,0
|
|
20250106,171800,150208431525,3515,3515,3515,3515,0
|
|
20250106,171700,150208431525,3515,3515,3515,3515,0
|
|
20250106,171600,150208431525,3515,3515,3515,3515,0
|
|
20250106,171500,150208431525,3515,3515,3515,3515,0
|
|
20250106,171400,150208431525,3515,3515,3515,3515,0
|
|
20250106,171300,150208431525,3515,3515,3515,3515,0
|
|
20250106,171200,150208431525,3515,3515,3515,3515,0
|
|
20250106,171100,150208431525,3515,3515,3515,3515,0
|
|
20250106,171000,150208431525,3515,3515,3515,3515,0
|
|
20250106,170900,150208431525,3515,3515,3515,3515,0
|
|
20250106,170800,150208431525,3515,3515,3515,3515,0
|
|
20250106,170700,150208431525,3515,3515,3515,3515,0
|
|
20250106,170600,150208431525,3515,3515,3515,3515,0
|
|
20250106,170500,150208431525,3515,3515,3515,3515,0
|
|
20250106,170400,150208431525,3515,3515,3515,3515,0
|
|
20250106,170300,150208431525,3515,3515,3515,3515,0
|
|
20250106,170200,150208431525,3515,3515,3515,3515,0
|
|
20250106,170100,150208431525,3515,3515,3515,3515,0
|
|
20250106,170000,150208431525,3515,3515,3515,3515,0
|
|
20250106,165900,150208431525,3515,3515,3515,3515,0
|
|
20250106,165800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,165700,150208431525,3515,3515,3515,3515,0
|
|
20250106,165600,150208431525,3515,3515,3515,3515,0
|
|
20250106,165500,150208431525,3515,3515,3515,3515,0
|
|
20250106,165400,150208431525,3515,3515,3515,3515,0
|
|
20250106,165300,150208431525,3515,3515,3515,3515,0
|
|
20250106,165200,150208431525,3515,3515,3515,3515,0
|
|
20250106,165100,150208431525,3515,3515,3515,3515,0
|
|
20250106,165000,150208431525,3515,3515,3515,3515,0
|
|
20250106,164900,150208431525,3515,3515,3515,3515,0
|
|
20250106,164800,150208431525,3515,3515,3515,3515,0
|
|
20250106,164700,150208431525,3515,3515,3515,3515,0
|
|
20250106,164600,150208431525,3515,3515,3515,3515,0
|
|
20250106,164500,150208431525,3515,3515,3515,3515,0
|
|
20250106,164400,150208431525,3515,3515,3515,3515,0
|
|
20250106,164300,150208431525,3515,3515,3515,3515,0
|
|
20250106,164200,150208431525,3515,3515,3515,3515,0
|
|
20250106,164100,150208431525,3515,3515,3515,3515,0
|
|
20250106,164000,150208431525,3515,3515,3515,3515,0
|
|
20250106,163900,150208431525,3515,3515,3515,3515,0
|
|
20250106,163800,150208431525,3515,3515,3515,3515,0
|
|
20250106,163700,150208431525,3515,3515,3515,3515,0
|
|
20250106,163600,150208431525,3515,3515,3515,3515,0
|
|
20250106,163500,150208431525,3515,3515,3515,3515,0
|
|
20250106,163400,150208431525,3515,3515,3515,3515,0
|
|
20250106,163300,150208431525,3515,3515,3515,3515,0
|
|
20250106,163200,150208431525,3515,3515,3515,3515,0
|
|
20250106,163100,150208431525,3515,3515,3515,3515,0
|
|
20250106,163000,150208431525,3515,3515,3515,3515,0
|
|
20250106,162900,150208431525,3515,3515,3515,3515,0
|
|
20250106,162800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,162700,150208431525,3515,3515,3515,3515,0
|
|
20250106,162600,150208431525,3515,3515,3515,3515,0
|
|
20250106,162500,150208431525,3515,3515,3515,3515,0
|
|
20250106,162400,150208431525,3515,3515,3515,3515,0
|
|
20250106,162300,150208431525,3515,3515,3515,3515,0
|
|
20250106,162200,150208431525,3515,3515,3515,3515,0
|
|
20250106,162100,150208431525,3515,3515,3515,3515,0
|
|
20250106,162000,150208431525,3515,3515,3515,3515,0
|
|
20250106,161900,150208431525,3515,3515,3515,3515,0
|
|
20250106,161800,150208431525,3515,3515,3515,3515,0
|
|
20250106,161700,150208431525,3515,3515,3515,3515,0
|
|
20250106,161600,150208431525,3515,3515,3515,3515,0
|
|
20250106,161500,150208431525,3515,3515,3515,3515,0
|
|
20250106,161400,150208431525,3515,3515,3515,3515,0
|
|
20250106,161300,150208431525,3515,3515,3515,3515,0
|
|
20250106,161200,150208431525,3515,3515,3515,3515,0
|
|
20250106,161100,150208431525,3515,3515,3515,3515,0
|
|
20250106,161000,150208431525,3515,3515,3515,3515,0
|
|
20250106,160900,150208431525,3515,3515,3515,3515,0
|
|
20250106,160800,150208431525,3515,3515,3515,3515,0
|
|
20250106,160700,150208431525,3515,3515,3515,3515,0
|
|
20250106,160600,150208431525,3515,3515,3515,3515,0
|
|
20250106,160500,150208431525,3515,3515,3515,3515,0
|
|
20250106,160400,150208431525,3515,3515,3515,3515,0
|
|
20250106,160300,150208431525,3515,3515,3515,3515,0
|
|
20250106,160200,150208431525,3515,3515,3515,3515,0
|
|
20250106,160100,150208431525,3515,3515,3515,3515,0
|
|
20250106,160000,150208431525,3515,3515,3515,3515,0
|
|
20250106,155900,150208431525,3515,3515,3515,3515,0
|
|
20250106,155800,150208431525,3515,3515,3515,3515,7097
|
|
20250106,155700,150208431525,3515,3515,3515,3515,0
|
|
20250106,155600,150208431525,3515,3515,3515,3515,0
|
|
20250106,155500,150208431525,3515,3515,3515,3515,0
|
|
20250106,155400,150208431525,3515,3515,3515,3515,0
|
|
20250106,155300,150208431525,3515,3515,3515,3515,0
|
|
20250106,155200,150208431525,3515,3515,3515,3515,0
|
|
20250106,155100,150208431525,3515,3515,3515,3515,0
|
|
20250106,155000,150208431525,3515,3515,3515,3515,0
|
|
20250106,154900,150208431525,3515,3515,3515,3515,0
|
|
20250106,154800,150208431525,3515,3515,3515,3515,0
|
|
20250106,154700,150208431525,3515,3515,3515,3515,0
|
|
20250106,154600,150208431525,3515,3515,3515,3515,0
|
|
20250106,154500,150208431525,3515,3515,3515,3515,0
|
|
20250106,154400,150208431525,3515,3515,3515,3515,0
|
|
20250106,154300,150208431525,3515,3515,3515,3515,0
|
|
20250106,154200,150208431525,3515,3515,3515,3515,0
|
|
20250106,154100,150208431525,3515,3515,3515,3515,0
|
|
20250106,154000,150208431525,3515,3515,3515,3515,0
|
|
20250106,153900,150208431525,3515,3515,3515,3515,0
|
|
20250106,153800,150208431525,3515,3515,3515,3515,0
|
|
20250106,153700,150208431525,3515,3515,3515,3515,0
|
|
20250106,153600,150208431525,3515,3515,3515,3515,0
|
|
20250106,153500,150208431525,3515,3515,3515,3515,0
|
|
20250106,153400,150208431525,3515,3515,3515,3515,0
|
|
20250106,153300,150208431525,3515,3515,3515,3515,0
|
|
20250106,153200,150208431525,3515,3515,3515,3515,0
|
|
20250106,153100,150208431525,3515,3515,3515,3515,0
|
|
20250106,153000,150208431525,3515,3515,3515,3515,7097
|
|
20250106,152900,150183485570,3515,3515,3515,3515,0
|
|
20250106,152800,150183485570,3515,3515,3515,3515,0
|
|
20250106,152700,150183485570,3515,3515,3515,3515,0
|
|
20250106,152600,150183485570,3515,3515,3515,3515,0
|
|
20250106,152500,150183485570,3515,3515,3515,3515,0
|
|
20250106,152400,150183485570,3515,3515,3515,3515,0
|
|
20250106,152300,150183485570,3515,3515,3515,3515,0
|
|
20250106,152200,150183485570,3515,3515,3515,3515,0
|
|
20250106,152100,150183485570,3515,3515,3515,3515,0
|
|
20250106,152000,150183485570,3515,3515,3515,3515,0
|
|
20250106,151900,150183485570,3515,3515,3515,3515,347
|
|
20250106,151800,150182265865,3515,3515,3515,3515,630
|
|
20250106,151700,150180051415,3515,3515,3515,3515,5277
|
|
20250106,151600,150161502760,3515,3515,3515,3515,1122
|
|
20250106,151500,150157558930,3515,3515,3515,3515,3204
|
|
20250106,151400,150146296870,3515,3515,3515,3515,1338
|
|
20250106,151300,150141593800,3515,3515,3515,3515,15072
|
|
20250106,151200,150088615720,3515,3515,3515,3515,316
|
|
20250106,151100,150087504980,3515,3515,3515,3515,685
|
|
20250106,151000,150085097205,3515,3515,3515,3515,1676
|
|
20250106,150900,150079206065,3515,3515,3515,3515,1263
|
|
20250106,150800,150074766620,3515,3515,3515,3515,5232
|
|
20250106,150700,150056376140,3515,3515,3515,3515,1545
|
|
20250106,150600,150050945465,3515,3515,3515,3515,2110
|
|
20250106,150500,150043528815,3515,3515,3515,3515,2262
|
|
20250106,150400,150035577885,3515,3515,3515,3515,1499
|
|
20250106,150300,150030308900,3515,3515,3515,3515,1912
|
|
20250106,150200,150023588220,3515,3515,3515,3515,2969
|
|
20250106,150100,150013152185,3515,3515,3515,3515,1395
|
|
20250106,150000,150008248760,3515,3515,3515,3515,1975
|
|
20250106,145900,150001306635,3515,3515,3515,3515,5308
|
|
20250106,145800,149982649015,3515,3515,3515,3515,2277
|
|
20250106,145700,149974645360,3515,3515,3515,3515,1487
|
|
20250106,145600,149969418555,3515,3515,3515,3515,3271
|
|
20250106,145500,149957920990,3515,3515,3515,3515,1642
|
|
20250106,145400,149952149360,3515,3515,3515,3515,2011
|
|
20250106,145300,149945080695,3515,3515,3515,3515,1478
|
|
20250106,145200,149939885525,3515,3515,3515,3515,3045
|
|
20250106,145100,149929182350,3515,3515,3515,3515,964
|
|
20250106,145000,149925793890,3515,3515,3515,3515,2418
|
|
20250106,144900,149917294620,3515,3515,3515,3515,6271
|
|
20250106,144800,149895252055,3515,3515,3515,3515,545
|
|
20250106,144700,149893336380,3515,3515,3515,3515,1539
|
|
20250106,144600,149887926795,3515,3515,3515,3515,1068
|
|
20250106,144500,149884172775,3515,3515,3515,3515,356
|
|
20250106,144400,149882921435,3515,3515,3515,3515,2079
|
|
20250106,144300,149875613750,3515,3515,3515,3515,1286
|
|
20250106,144200,149871093460,3515,3515,3515,3515,228
|
|
20250106,144100,149870292040,3515,3515,3515,3515,1016
|
|
20250106,144000,149866720800,3515,3515,3515,3515,505
|
|
20250106,143900,149864945725,3515,3515,3515,3515,2759
|
|
20250106,143800,149855247840,3515,3515,3515,3515,7081
|
|
20250106,143700,149830358125,3515,3515,3515,3515,1748
|
|
20250106,143600,149824213905,3515,3515,3515,3515,2480
|
|
20250106,143500,149815496705,3515,3515,3515,3515,3124
|
|
20250106,143400,149804515845,3515,3515,3515,3515,403
|
|
20250106,143300,149803099300,3515,3515,3515,3515,1035
|
|
20250106,143200,149799461275,3515,3515,3515,3515,1523
|
|
20250106,143100,149794107930,3515,3515,3515,3515,654
|
|
20250106,143000,149791809120,3515,3515,3515,3515,5851
|
|
20250106,142900,149771242855,3515,3515,3515,3515,3710
|
|
20250106,142800,149758202205,3515,3515,3515,3515,9576
|
|
20250106,142700,149724542565,3515,3515,3515,3515,3836
|
|
20250106,142600,149711059025,3515,3515,3515,3515,21523
|
|
20250106,142500,149635405680,3515,3515,3515,3515,2711
|
|
20250106,142400,149625876515,3515,3515,3515,3515,593
|
|
20250106,142300,149623792120,3515,3515,3515,3515,2169
|
|
20250106,142200,149616168085,3515,3515,3515,3515,1004
|
|
20250106,142100,149612639025,3515,3515,3515,3515,4707
|
|
20250106,142000,149596093920,3515,3515,3515,3515,8464
|
|
20250106,141900,149566342960,3515,3515,3515,3515,3316
|
|
20250106,141800,149554687220,3515,3515,3515,3515,8539
|
|
20250106,141700,149524672635,3515,3515,3515,3515,1968
|
|
20250106,141600,149517755115,3515,3515,3515,3515,1669
|
|
20250106,141500,149511888580,3515,3515,3515,3515,724
|
|
20250106,141400,149509343720,3515,3515,3515,3515,906
|
|
20250106,141300,149506159130,3515,3515,3515,3515,2024
|
|
20250106,141200,149499044770,3515,3515,3515,3515,3791
|
|
20250106,141100,149485719405,3515,3515,3515,3515,2114
|
|
20250106,141000,149478288695,3515,3515,3515,3515,4449
|
|
20250106,140900,149462650460,3515,3515,3515,3515,2822
|
|
20250106,140800,149452731130,3515,3515,3515,3515,370
|
|
20250106,140700,149451430580,3515,3515,3515,3515,6719
|
|
20250106,140600,149427813295,3515,3515,3515,3515,11400
|
|
20250106,140500,149387742295,3515,3515,3515,3515,1676
|
|
20250106,140400,149381851155,3515,3515,3515,3515,10355
|
|
20250106,140300,149345453330,3515,3515,3515,3515,6901
|
|
20250106,140200,149321196315,3515,3515,3515,3515,1294
|
|
20250106,140100,149316647905,3515,3515,3515,3515,3333
|
|
20250106,140000,149304932410,3515,3515,3515,3515,1729
|
|
20250106,135900,149298854975,3515,3515,3515,3515,4890
|
|
20250106,135800,149281666625,3515,3515,3515,3515,8830
|
|
20250106,135700,149250629175,3515,3515,3515,3515,3124
|
|
20250106,135600,149239648315,3515,3515,3515,3515,6236
|
|
20250106,135500,149217728775,3515,3515,3515,3515,5152
|
|
20250106,135400,149199619495,3515,3515,3515,3515,4045
|
|
20250106,135300,149185401320,3515,3515,3515,3515,11900
|
|
20250106,135200,149143572820,3515,3515,3515,3515,4015
|
|
20250106,135100,149129460095,3515,3515,3515,3515,5600
|
|
20250106,135000,149109776095,3515,3515,3515,3515,7118
|
|
20250106,134900,149084756325,3515,3515,3515,3515,7109
|
|
20250106,134800,149059768190,3515,3515,3515,3515,7168
|
|
20250106,134700,149034572670,3515,3515,3515,3515,5494
|
|
20250106,134600,149015261260,3515,3515,3515,3515,6704
|
|
20250106,134500,148991696700,3515,3515,3515,3515,7078
|
|
20250106,134400,148966817530,3515,3515,3515,3515,7556
|
|
20250106,134300,148940258190,3515,3515,3515,3515,2459
|
|
20250106,134200,148931614805,3515,3515,3515,3515,4622
|
|
20250106,134100,148915368475,3515,3515,3515,3515,12221
|
|
20250106,134000,148872411660,3515,3515,3515,3515,16923
|
|
20250106,133900,148812927315,3515,3515,3515,3515,12876
|
|
20250106,133800,148767668175,3515,3515,3515,3515,6951
|
|
20250106,133700,148743235410,3515,3515,3515,3515,11705
|
|
20250106,133600,148702092335,3515,3515,3515,3515,50156
|
|
20250106,133500,148525793995,3515,3515,3515,3515,18107
|
|
20250106,133400,148462147890,3515,3515,3515,3515,16825
|
|
20250106,133300,148403008015,3515,3515,3515,3515,19096
|
|
20250106,133200,148335885575,3515,3515,3515,3515,22548
|
|
20250106,133100,148256629355,3515,3515,3515,3515,17376
|
|
20250106,133000,148195552715,3515,3515,3515,3515,15697
|
|
20250106,132900,148140377760,3515,3515,3515,3515,48841
|
|
20250106,132800,147968701645,3515,3515,3515,3515,44366
|
|
20250106,132700,147812755155,3515,3515,3515,3515,48735
|
|
20250106,132600,147641451630,3515,3515,3515,3515,73817
|
|
20250106,132500,147381984875,3515,3515,3515,3515,149099
|
|
20250106,132400,146857901890,3515,3485,3515,3480,2367435
|
|
20250106,132300,138548141970,3485,3480,3485,3470,336666
|
|
20250106,132200,137377395505,3480,3470,3485,3470,408008
|
|
20250106,132100,135957677525,3470,3425,3475,3425,634734
|
|
20250106,132000,133765877855,3430,3430,3430,3405,154743
|
|
20250106,131900,133236171515,3420,3395,3440,3395,237376
|
|
20250106,131800,132424081350,3400,3400,3405,3390,98583
|
|
20250106,131700,132089060220,3400,3410,3410,3390,122459
|
|
20250106,131600,131673107735,3405,3420,3420,3395,213779
|
|
20250106,131500,130945719025,3415,3410,3440,3400,297734
|
|
20250106,131400,129928670765,3415,3430,3440,3405,252386
|
|
20250106,131300,129066000905,3435,3445,3445,3420,223082
|
|
20250106,131200,128300963065,3435,3425,3450,3410,351148
|
|
20250106,131100,127095578015,3425,3415,3440,3410,495703
|
|
20250106,131000,125395993395,3410,3385,3430,3380,234072
|
|
20250106,130900,124598514665,3380,3390,3405,3380,234340
|
|
20250106,130800,123803867655,3395,3405,3425,3385,370251
|
|
20250106,130700,122543296615,3405,3410,3410,3385,461040
|
|
20250106,130600,120976766620,3410,3380,3410,3365,589062
|
|
20250106,130500,118980532305,3375,3345,3380,3340,466635
|
|
20250106,130400,117409524375,3345,3325,3355,3310,228970
|
|
20250106,130300,116646100830,3325,3320,3335,3320,114950
|
|
20250106,130200,116263604870,3320,3335,3345,3310,230904
|
|
20250106,130100,115496175985,3335,3350,3350,3325,216425
|
|
20250106,130000,114774656565,3345,3350,3365,3340,288401
|
|
20250106,125900,113807324195,3350,3360,3375,3340,621839
|
|
20250106,125800,111717880990,3360,3360,3360,3360,0
|
|
20250106,125700,111717880990,3360,3360,3360,3360,0
|
|
20250106,125600,111717880990,3360,3320,3360,3320,352992
|
|
20250106,125500,110535306265,3320,3345,3345,3320,190237
|
|
20250106,125400,109901602845,3345,3340,3350,3335,189005
|
|
20250106,125300,109270031840,3335,3340,3350,3335,156366
|
|
20250106,125200,108747252570,3340,3350,3355,3330,428330
|
|
20250106,125100,107313234840,3350,3320,3350,3320,193382
|
|
20250106,125000,106668595900,3320,3330,3335,3315,187168
|
|
20250106,124900,106046716300,3330,3320,3340,3315,299633
|
|
20250106,124800,105049702110,3320,3345,3345,3320,317605
|
|
20250106,124700,103990594525,3340,3310,3350,3305,736918
|
|
20250106,124600,101532763315,3305,3285,3310,3275,517649
|
|
20250106,124500,99827294735,3290,3260,3295,3255,611461
|
|
20250106,124400,97821618380,3260,3255,3260,3240,212775
|
|
20250106,124300,97130210875,3255,3200,3255,3200,390282
|
|
20250106,124200,95866868720,3205,3185,3205,3180,116482
|
|
20250106,124100,95495106650,3185,3210,3215,3185,187041
|
|
20250106,124000,94897328035,3210,3225,3225,3210,44184
|
|
20250106,123900,94755239145,3225,3220,3225,3215,89885
|
|
20250106,123800,94465647770,3220,3220,3225,3215,54187
|
|
20250106,123700,94291055350,3220,3220,3225,3215,83149
|
|
20250106,123600,94023192675,3220,3215,3225,3210,152669
|
|
20250106,123500,93531469340,3215,3210,3215,3205,11945
|
|
20250106,123400,93493145795,3205,3205,3210,3200,57442
|
|
20250106,123300,93309025445,3210,3205,3210,3205,23582
|
|
20250106,123200,93233429445,3205,3210,3215,3200,46147
|
|
20250106,123100,93085544110,3205,3210,3215,3205,22356
|
|
20250106,123000,93013794040,3210,3195,3220,3195,109203
|
|
20250106,122900,92663277755,3200,3200,3205,3195,37429
|
|
20250106,122800,92543535955,3200,3205,3210,3200,100138
|
|
20250106,122700,92222944695,3205,3210,3210,3200,106011
|
|
20250106,122600,91883483690,3205,3210,3210,3200,37139
|
|
20250106,122500,91764418540,3210,3215,3215,3200,76887
|
|
20250106,122400,91517965845,3215,3195,3215,3195,89207
|
|
20250106,122300,91231771880,3195,3220,3220,3190,102828
|
|
20250106,122200,90902369210,3220,3200,3220,3190,121079
|
|
20250106,122100,90514119105,3200,3195,3210,3195,185782
|
|
20250106,122000,89919006920,3195,3205,3210,3185,333818
|
|
20250106,121900,88853178365,3205,3210,3215,3200,122994
|
|
20250106,121800,88458747875,3210,3220,3225,3205,198636
|
|
20250106,121700,87820664850,3225,3230,3230,3215,141597
|
|
20250106,121600,87364344010,3230,3225,3245,3225,163234
|
|
20250106,121500,86837202700,3225,3235,3255,3225,174967
|
|
20250106,121400,86270356395,3240,3240,3245,3230,90051
|
|
20250106,121300,85978973410,3245,3250,3250,3230,90008
|
|
20250106,121200,85687431045,3245,3240,3250,3235,130739
|
|
20250106,121100,85263814015,3245,3265,3265,3235,155409
|
|
20250106,121000,84759289125,3260,3255,3275,3250,180744
|
|
20250106,120900,84169293890,3255,3235,3270,3235,252242
|
|
20250106,120800,83347921480,3240,3255,3255,3230,311721
|
|
20250106,120700,82337356065,3255,3255,3275,3250,302534
|
|
20250106,120600,81351500960,3255,3275,3280,3255,245922
|
|
20250106,120500,80549602000,3280,3290,3300,3260,334086
|
|
20250106,120400,79455122010,3295,3315,3315,3290,409012
|
|
20250106,120300,78104553260,3315,3295,3315,3260,614147
|
|
20250106,120200,76084774455,3295,3260,3295,3260,379925
|
|
20250106,120100,74837364160,3260,3240,3290,3230,876018
|
|
20250106,120000,71976529055,3235,3250,3250,3210,341609
|
|
20250106,115900,70873130075,3245,3230,3250,3230,237096
|
|
20250106,115800,70104368500,3230,3235,3250,3230,374684
|
|
20250106,115700,68890288605,3235,3215,3245,3210,534501
|
|
20250106,115600,67164244860,3205,3190,3215,3190,288732
|
|
20250106,115500,66238410405,3190,3190,3215,3180,363859
|
|
20250106,115400,65074816490,3195,3195,3205,3180,333961
|
|
20250106,115300,64008380585,3200,3185,3210,3185,578745
|
|
20250106,115200,62158060405,3190,3180,3195,3170,387583
|
|
20250106,115100,60924073690,3185,3160,3185,3160,504235
|
|
20250106,115000,59321800835,3165,3160,3175,3145,332833
|
|
20250106,114900,58269501185,3155,3150,3175,3145,388572
|
|
20250106,114800,57040855815,3155,3080,3165,3080,532196
|
|
20250106,114700,55372312590,3080,3080,3090,3080,42053
|
|
20250106,114600,55242745900,3080,3085,3090,3080,17826
|
|
20250106,114500,55187756990,3090,3090,3090,3085,16246
|
|
20250106,114400,55137586945,3085,3095,3095,3080,24815
|
|
20250106,114300,55060984570,3090,3095,3095,3085,13456
|
|
20250106,114200,55019391880,3090,3090,3095,3085,26477
|
|
20250106,114100,54937619315,3090,3095,3095,3085,19215
|
|
20250106,114000,54878245060,3095,3090,3095,3080,21317
|
|
20250106,113900,54812518705,3080,3105,3110,3080,77404
|
|
20250106,113800,54572603075,3105,3085,3110,3080,77869
|
|
20250106,113700,54331404305,3080,3080,3090,3075,32666
|
|
20250106,113600,54230685560,3080,3095,3100,3080,84167
|
|
20250106,113500,53970761860,3095,3105,3115,3095,66446
|
|
20250106,113400,53764377430,3105,3100,3110,3095,64347
|
|
20250106,113300,53564774585,3105,3115,3120,3095,144933
|
|
20250106,113200,53114085775,3115,3100,3120,3095,165313
|
|
20250106,113100,52600026735,3100,3070,3100,3065,128408
|
|
20250106,113000,52204007205,3075,3080,3080,3065,76001
|
|
20250106,112900,51970375355,3075,3070,3080,3055,57526
|
|
20250106,112800,51793956205,3070,3080,3080,3060,38767
|
|
20250106,112700,51675006075,3080,3055,3080,3050,90086
|
|
20250106,112600,51398820790,3060,3070,3075,3045,226981
|
|
20250106,112500,50704729570,3075,3095,3100,3055,346145
|
|
20250106,112400,49641229360,3090,3095,3105,3090,73688
|
|
20250106,112300,49412887295,3095,3095,3100,3085,119948
|
|
20250106,112200,49042125895,3095,3125,3130,3095,131669
|
|
20250106,112100,48632131145,3125,3110,3130,3100,209204
|
|
20250106,112000,47979678650,3110,3090,3110,3080,120537
|
|
20250106,111900,47606952430,3090,3115,3115,3080,162235
|
|
20250106,111800,47105380270,3115,3105,3135,3095,165981
|
|
20250106,111700,46587854055,3095,3100,3115,3085,224100
|
|
20250106,111600,45893205835,3105,3125,3125,3080,345588
|
|
20250106,111500,44821848865,3125,3150,3170,3115,507634
|
|
20250106,111400,43227378460,3150,3130,3155,3125,599108
|
|
20250106,111300,41344273275,3130,3085,3145,3075,489902
|
|
20250106,111200,39816949410,3085,3095,3125,3075,458350
|
|
20250106,111100,38394997205,3095,3085,3130,3075,917297
|
|
20250106,111000,35545838660,3085,3055,3085,3050,669358
|
|
20250106,110900,33497456590,3035,3035,3035,3035,0
|
|
20250106,110800,33497456590,3035,3035,3035,3035,0
|
|
20250106,110700,33497456590,3035,3025,3035,3015,409498
|
|
20250106,110600,32257869755,3025,3005,3030,2980,423779
|
|
20250106,110500,30981357695,3000,2955,3010,2955,495316
|
|
20250106,110400,29498043250,2955,2965,2965,2955,15151
|
|
20250106,110300,29453169385,2965,2960,2965,2955,18276
|
|
20250106,110200,29399092715,2960,2970,2975,2955,38292
|
|
20250106,110100,29285481995,2970,2965,2980,2965,36076
|
|
20250106,110000,29178282990,2965,2960,2975,2955,51744
|
|
20250106,105900,29024856745,2960,2955,2965,2945,101599
|
|
20250106,105800,28724890170,2955,2970,2970,2950,122051
|
|
20250106,105700,28363939705,2970,2965,2990,2965,37706
|
|
20250106,105600,28251858135,2965,2985,2985,2965,64137
|
|
20250106,105500,28061069540,2985,2980,2985,2980,31111
|
|
20250106,105400,27968309140,2980,2975,2995,2970,44841
|
|
20250106,105300,27834574465,2970,2990,2995,2970,71101
|
|
20250106,105200,27622588025,2985,3000,3005,2985,123929
|
|
20250106,105100,27251442870,3000,2975,3010,2975,218129
|
|
20250106,105000,26597331880,2980,2970,2980,2960,103183
|
|
20250106,104900,26290746075,2965,2965,2975,2955,64189
|
|
20250106,104800,26100248615,2965,2965,2965,2950,75942
|
|
20250106,104700,25875631875,2960,2955,2980,2950,101691
|
|
20250106,104600,25574337780,2955,2970,2980,2955,150932
|
|
20250106,104500,25127073335,2975,2995,3000,2965,215060
|
|
20250106,104400,24485932955,2995,3010,3010,2980,244201
|
|
20250106,104300,23754700520,3010,3000,3015,2975,395706
|
|
20250106,104200,22569254490,3005,2980,3020,2960,794532
|
|
20250106,104100,20192514670,2980,2930,2980,2930,303194
|
|
20250106,104000,19295526575,2930,2925,2935,2920,83988
|
|
20250106,103900,19049488820,2930,2920,2930,2905,113032
|
|
20250106,103800,18719957755,2925,2950,2950,2910,124561
|
|
20250106,103700,18355108815,2945,2935,2955,2935,293342
|
|
20250106,103600,17490815695,2940,2920,2940,2915,126601
|
|
20250106,103500,17119552075,2915,2915,2930,2910,67176
|
|
20250106,103400,16923666500,2920,2930,2940,2920,221752
|
|
20250106,103300,16274275420,2930,2920,2930,2905,159983
|
|
20250106,103200,15806848270,2920,2920,2920,2895,197293
|
|
20250106,103100,15232473965,2915,2900,2920,2895,178634
|
|
20250106,103000,14712002610,2895,2860,2900,2860,104203
|
|
20250106,102900,14411547285,2860,2855,2860,2855,15509
|
|
20250106,102800,14367201875,2855,2860,2860,2855,8739
|
|
20250106,102700,14342239265,2855,2860,2865,2855,8749
|
|
20250106,102600,14317216395,2860,2860,2865,2855,9359
|
|
20250106,102500,14290465910,2860,2860,2865,2855,31078
|
|
20250106,102400,14201605530,2860,2870,2870,2860,17692
|
|
20250106,102300,14150924545,2870,2865,2870,2865,12571
|
|
20250106,102200,14114871145,2865,2875,2875,2865,27971
|
|
20250106,102100,14034611970,2875,2875,2875,2870,6766
|
|
20250106,102000,14015170750,2870,2885,2885,2870,34470
|
|
20250106,101900,13915957530,2885,2875,2885,2875,10212
|
|
20250106,101800,13886583140,2875,2865,2875,2865,11209
|
|
20250106,101700,13854436545,2865,2865,2870,2865,15479
|
|
20250106,101600,13810077170,2865,2875,2880,2865,47774
|
|
20250106,101500,13673030220,2875,2875,2875,2870,18804
|
|
20250106,101400,13618987355,2875,2880,2885,2875,7969
|
|
20250106,101300,13596051900,2880,2875,2885,2875,2053
|
|
20250106,101200,13590149220,2880,2895,2900,2880,25670
|
|
20250106,101100,13516020280,2895,2895,2900,2890,9455
|
|
20250106,101000,13488648745,2895,2880,2895,2880,19220
|
|
20250106,100900,13433155685,2880,2880,2885,2875,14160
|
|
20250106,100800,13392367875,2880,2880,2880,2875,10913
|
|
20250106,100700,13360963410,2880,2875,2885,2875,26506
|
|
20250106,100600,13284668655,2880,2885,2890,2880,30634
|
|
20250106,100500,13196401455,2885,2895,2895,2885,27960
|
|
20250106,100400,13115722750,2895,2885,2900,2885,10070
|
|
20250106,100300,13086611290,2885,2890,2895,2880,25760
|
|
20250106,100200,13012251485,2890,2900,2905,2890,18650
|
|
20250106,100100,12958232180,2900,2905,2905,2895,8052
|
|
20250106,100000,12934884595,2900,2895,2905,2885,45199
|
|
20250106,095900,12803965950,2890,2895,2905,2885,34631
|
|
20250106,095800,12703691130,2900,2915,2915,2895,30938
|
|
20250106,095700,12613929855,2905,2905,2920,2900,91645
|
|
20250106,095600,12347108725,2910,2905,2915,2900,27140
|
|
20250106,095500,12268195100,2905,2895,2910,2880,57833
|
|
20250106,095400,12101073365,2900,2910,2915,2895,43368
|
|
20250106,095300,11975167820,2915,2920,2930,2905,107457
|
|
20250106,095200,11661353705,2920,2910,2925,2905,49838
|
|
20250106,095100,11516005890,2910,2915,2930,2905,142152
|
|
20250106,095000,11101152670,2915,2895,2915,2895,56822
|
|
20250106,094900,10936235720,2895,2885,2895,2885,47685
|
|
20250106,094800,10798318375,2890,2875,2890,2875,16859
|
|
20250106,094700,10749729945,2880,2890,2890,2875,25230
|
|
20250106,094600,10677017415,2890,2870,2890,2870,42410
|
|
20250106,094500,10554740725,2870,2870,2875,2865,18129
|
|
20250106,094400,10502711310,2870,2870,2870,2860,35274
|
|
20250106,094300,10401618125,2870,2870,2875,2860,28627
|
|
20250106,094200,10319507430,2870,2865,2870,2860,13813
|
|
20250106,094100,10279893170,2865,2855,2865,2850,44099
|
|
20250106,094000,10153923840,2855,2875,2875,2850,74092
|
|
20250106,093900,9941855885,2875,2880,2880,2870,30828
|
|
20250106,093800,9853241140,2880,2875,2885,2870,19666
|
|
20250106,093700,9796642975,2875,2885,2885,2875,11508
|
|
20250106,093600,9763502390,2885,2880,2885,2875,27969
|
|
20250106,093500,9682928195,2880,2880,2885,2865,39230
|
|
20250106,093400,9570169655,2875,2885,2890,2870,49086
|
|
20250106,093300,9428767490,2885,2900,2900,2885,48030
|
|
20250106,093200,9289772745,2895,2890,2900,2885,47325
|
|
20250106,093100,9152819260,2890,2875,2895,2875,30827
|
|
20250106,093000,9063858140,2875,2900,2905,2875,78860
|
|
20250106,092900,8835991945,2900,2905,2910,2895,72585
|
|
20250106,092800,8625448210,2905,2915,2925,2905,105280
|
|
20250106,092700,8318423420,2915,2910,2920,2900,121770
|
|
20250106,092600,7964167630,2910,2895,2920,2880,272336
|
|
20250106,092500,7173454220,2895,2865,2895,2860,193118
|
|
20250106,092400,6617871260,2865,2845,2870,2845,48636
|
|
20250106,092300,6478730385,2845,2850,2850,2835,37591
|
|
20250106,092200,6371827910,2845,2850,2855,2845,45123
|
|
20250106,092100,6243265370,2850,2850,2860,2850,14150
|
|
20250106,092000,6202923895,2850,2860,2875,2850,43924
|
|
20250106,091900,6077063955,2870,2845,2875,2845,85494
|
|
20250106,091800,5832052670,2840,2865,2865,2840,41050
|
|
20250106,091700,5714912670,2860,2860,2865,2845,45227
|
|
20250106,091600,5585674630,2860,2850,2870,2845,112457
|
|
20250106,091500,5264087695,2850,2850,2855,2840,33041
|
|
20250106,091400,5169963310,2845,2845,2855,2830,36095
|
|
20250106,091300,5067334070,2845,2855,2860,2840,68795
|
|
20250106,091200,4871117890,2855,2840,2855,2840,40991
|
|
20250106,091100,4754276535,2840,2850,2855,2825,82691
|
|
20250106,091000,4519629755,2850,2840,2855,2835,48089
|
|
20250106,090900,4382770195,2840,2860,2865,2835,151455
|
|
20250106,090800,3950574875,2855,2825,2860,2825,234322
|
|
20250106,090700,3283779525,2825,2845,2845,2820,83141
|
|
20250106,090600,3048224040,2845,2810,2845,2810,177791
|
|
20250106,090500,2545986130,2815,2795,2820,2790,157749
|
|
20250106,090400,2102327315,2790,2785,2795,2775,32970
|
|
20250106,090300,2010529265,2785,2810,2810,2780,88194
|
|
20250106,090200,1763894230,2810,2795,2830,2790,279293
|
|
20250106,090100,979571960,2800,2770,2800,2770,181218
|
|
20250106,090000,474938215,2775,2760,2775,2755,171953
|