661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,195700,71365843560,3690,3690,3690,3690,0
|
|
20250109,195600,71365843560,3690,3690,3690,3690,0
|
|
20250109,195500,71365843560,3690,3690,3690,3690,0
|
|
20250109,195400,71365843560,3690,3690,3690,3690,0
|
|
20250109,195300,71365843560,3690,3690,3690,3690,0
|
|
20250109,195200,71365843560,3690,3690,3690,3690,0
|
|
20250109,195100,71365843560,3690,3690,3690,3690,0
|
|
20250109,195000,71365843560,3690,3690,3690,3690,0
|
|
20250109,194900,71365843560,3690,3690,3690,3690,0
|
|
20250109,194800,71365843560,3690,3690,3690,3690,0
|
|
20250109,194700,71365843560,3690,3690,3690,3690,0
|
|
20250109,194600,71365843560,3690,3690,3690,3690,0
|
|
20250109,194500,71365843560,3690,3690,3690,3690,0
|
|
20250109,194400,71365843560,3690,3690,3690,3690,0
|
|
20250109,194300,71365843560,3690,3690,3690,3690,0
|
|
20250109,194200,71365843560,3690,3690,3690,3690,0
|
|
20250109,194100,71365843560,3690,3690,3690,3690,0
|
|
20250109,194000,71365843560,3690,3690,3690,3690,0
|
|
20250109,193900,71365843560,3690,3690,3690,3690,0
|
|
20250109,193800,71365843560,3690,3690,3690,3690,0
|
|
20250109,193700,71365843560,3690,3690,3690,3690,0
|
|
20250109,193600,71365843560,3690,3690,3690,3690,0
|
|
20250109,193500,71365843560,3690,3690,3690,3690,0
|
|
20250109,193400,71365843560,3690,3690,3690,3690,0
|
|
20250109,193300,71365843560,3690,3690,3690,3690,0
|
|
20250109,193200,71365843560,3690,3690,3690,3690,0
|
|
20250109,193100,71365843560,3690,3690,3690,3690,0
|
|
20250109,193000,71365843560,3690,3690,3690,3690,0
|
|
20250109,192900,71365843560,3690,3690,3690,3690,0
|
|
20250109,192800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,192700,71365843560,3690,3690,3690,3690,0
|
|
20250109,192600,71365843560,3690,3690,3690,3690,0
|
|
20250109,192500,71365843560,3690,3690,3690,3690,0
|
|
20250109,192400,71365843560,3690,3690,3690,3690,0
|
|
20250109,192300,71365843560,3690,3690,3690,3690,0
|
|
20250109,192200,71365843560,3690,3690,3690,3690,0
|
|
20250109,192100,71365843560,3690,3690,3690,3690,0
|
|
20250109,192000,71365843560,3690,3690,3690,3690,0
|
|
20250109,191900,71365843560,3690,3690,3690,3690,0
|
|
20250109,191800,71365843560,3690,3690,3690,3690,0
|
|
20250109,191700,71365843560,3690,3690,3690,3690,0
|
|
20250109,191600,71365843560,3690,3690,3690,3690,0
|
|
20250109,191500,71365843560,3690,3690,3690,3690,0
|
|
20250109,191400,71365843560,3690,3690,3690,3690,0
|
|
20250109,191300,71365843560,3690,3690,3690,3690,0
|
|
20250109,191200,71365843560,3690,3690,3690,3690,0
|
|
20250109,191100,71365843560,3690,3690,3690,3690,0
|
|
20250109,191000,71365843560,3690,3690,3690,3690,0
|
|
20250109,190900,71365843560,3690,3690,3690,3690,0
|
|
20250109,190800,71365843560,3690,3690,3690,3690,0
|
|
20250109,190700,71365843560,3690,3690,3690,3690,0
|
|
20250109,190600,71365843560,3690,3690,3690,3690,0
|
|
20250109,190500,71365843560,3690,3690,3690,3690,0
|
|
20250109,190400,71365843560,3690,3690,3690,3690,0
|
|
20250109,190300,71365843560,3690,3690,3690,3690,0
|
|
20250109,190200,71365843560,3690,3690,3690,3690,0
|
|
20250109,190100,71365843560,3690,3690,3690,3690,0
|
|
20250109,190000,71365843560,3690,3690,3690,3690,0
|
|
20250109,185900,71365843560,3690,3690,3690,3690,0
|
|
20250109,185800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,185700,71365843560,3690,3690,3690,3690,0
|
|
20250109,185600,71365843560,3690,3690,3690,3690,0
|
|
20250109,185500,71365843560,3690,3690,3690,3690,0
|
|
20250109,185400,71365843560,3690,3690,3690,3690,0
|
|
20250109,185300,71365843560,3690,3690,3690,3690,0
|
|
20250109,185200,71365843560,3690,3690,3690,3690,0
|
|
20250109,185100,71365843560,3690,3690,3690,3690,0
|
|
20250109,185000,71365843560,3690,3690,3690,3690,0
|
|
20250109,184900,71365843560,3690,3690,3690,3690,0
|
|
20250109,184800,71365843560,3690,3690,3690,3690,0
|
|
20250109,184700,71365843560,3690,3690,3690,3690,0
|
|
20250109,184600,71365843560,3690,3690,3690,3690,0
|
|
20250109,184500,71365843560,3690,3690,3690,3690,0
|
|
20250109,184400,71365843560,3690,3690,3690,3690,0
|
|
20250109,184300,71365843560,3690,3690,3690,3690,0
|
|
20250109,184200,71365843560,3690,3690,3690,3690,0
|
|
20250109,184100,71365843560,3690,3690,3690,3690,0
|
|
20250109,184000,71365843560,3690,3690,3690,3690,0
|
|
20250109,183900,71365843560,3690,3690,3690,3690,0
|
|
20250109,183800,71365843560,3690,3690,3690,3690,0
|
|
20250109,183700,71365843560,3690,3690,3690,3690,0
|
|
20250109,183600,71365843560,3690,3690,3690,3690,0
|
|
20250109,183500,71365843560,3690,3690,3690,3690,0
|
|
20250109,183400,71365843560,3690,3690,3690,3690,0
|
|
20250109,183300,71365843560,3690,3690,3690,3690,0
|
|
20250109,183200,71365843560,3690,3690,3690,3690,0
|
|
20250109,183100,71365843560,3690,3690,3690,3690,0
|
|
20250109,183000,71365843560,3690,3690,3690,3690,0
|
|
20250109,182900,71365843560,3690,3690,3690,3690,0
|
|
20250109,182800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,182700,71365843560,3690,3690,3690,3690,0
|
|
20250109,182600,71365843560,3690,3690,3690,3690,0
|
|
20250109,182500,71365843560,3690,3690,3690,3690,0
|
|
20250109,182400,71365843560,3690,3690,3690,3690,0
|
|
20250109,182300,71365843560,3690,3690,3690,3690,0
|
|
20250109,182200,71365843560,3690,3690,3690,3690,0
|
|
20250109,182100,71365843560,3690,3690,3690,3690,0
|
|
20250109,182000,71365843560,3690,3690,3690,3690,0
|
|
20250109,181900,71365843560,3690,3690,3690,3690,0
|
|
20250109,181800,71365843560,3690,3690,3690,3690,0
|
|
20250109,181700,71365843560,3690,3690,3690,3690,0
|
|
20250109,181600,71365843560,3690,3690,3690,3690,0
|
|
20250109,181500,71365843560,3690,3690,3690,3690,0
|
|
20250109,181400,71365843560,3690,3690,3690,3690,0
|
|
20250109,181300,71365843560,3690,3690,3690,3690,0
|
|
20250109,181200,71365843560,3690,3690,3690,3690,0
|
|
20250109,181100,71365843560,3690,3690,3690,3690,0
|
|
20250109,181000,71365843560,3690,3690,3690,3690,0
|
|
20250109,180900,71365843560,3690,3690,3690,3690,0
|
|
20250109,180800,71365843560,3690,3690,3690,3690,0
|
|
20250109,180700,71365843560,3690,3690,3690,3690,0
|
|
20250109,180600,71365843560,3690,3690,3690,3690,0
|
|
20250109,180500,71365843560,3690,3690,3690,3690,0
|
|
20250109,180400,71365843560,3690,3690,3690,3690,0
|
|
20250109,180300,71365843560,3690,3690,3690,3690,0
|
|
20250109,180200,71365843560,3690,3690,3690,3690,0
|
|
20250109,180100,71365843560,3690,3690,3690,3690,0
|
|
20250109,180000,71365843560,3690,3690,3690,3690,0
|
|
20250109,175900,71365843560,3690,3690,3690,3690,0
|
|
20250109,175800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,175700,71365843560,3690,3690,3690,3690,0
|
|
20250109,175600,71365843560,3690,3690,3690,3690,0
|
|
20250109,175500,71365843560,3690,3690,3690,3690,0
|
|
20250109,175400,71365843560,3690,3690,3690,3690,0
|
|
20250109,175300,71365843560,3690,3690,3690,3690,0
|
|
20250109,175200,71365843560,3690,3690,3690,3690,0
|
|
20250109,175100,71365843560,3690,3690,3690,3690,0
|
|
20250109,175000,71365843560,3690,3690,3690,3690,0
|
|
20250109,174900,71365843560,3690,3690,3690,3690,0
|
|
20250109,174800,71365843560,3690,3690,3690,3690,0
|
|
20250109,174700,71365843560,3690,3690,3690,3690,0
|
|
20250109,174600,71365843560,3690,3690,3690,3690,0
|
|
20250109,174500,71365843560,3690,3690,3690,3690,0
|
|
20250109,174400,71365843560,3690,3690,3690,3690,0
|
|
20250109,174300,71365843560,3690,3690,3690,3690,0
|
|
20250109,174200,71365843560,3690,3690,3690,3690,0
|
|
20250109,174100,71365843560,3690,3690,3690,3690,0
|
|
20250109,174000,71365843560,3690,3690,3690,3690,0
|
|
20250109,173900,71365843560,3690,3690,3690,3690,0
|
|
20250109,173800,71365843560,3690,3690,3690,3690,0
|
|
20250109,173700,71365843560,3690,3690,3690,3690,0
|
|
20250109,173600,71365843560,3690,3690,3690,3690,0
|
|
20250109,173500,71365843560,3690,3690,3690,3690,0
|
|
20250109,173400,71365843560,3690,3690,3690,3690,0
|
|
20250109,173300,71365843560,3690,3690,3690,3690,0
|
|
20250109,173200,71365843560,3690,3690,3690,3690,0
|
|
20250109,173100,71365843560,3690,3690,3690,3690,0
|
|
20250109,173000,71365843560,3690,3690,3690,3690,0
|
|
20250109,172900,71365843560,3690,3690,3690,3690,0
|
|
20250109,172800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,172700,71365843560,3690,3690,3690,3690,0
|
|
20250109,172600,71365843560,3690,3690,3690,3690,0
|
|
20250109,172500,71365843560,3690,3690,3690,3690,0
|
|
20250109,172400,71365843560,3690,3690,3690,3690,0
|
|
20250109,172300,71365843560,3690,3690,3690,3690,0
|
|
20250109,172200,71365843560,3690,3690,3690,3690,0
|
|
20250109,172100,71365843560,3690,3690,3690,3690,0
|
|
20250109,172000,71365843560,3690,3690,3690,3690,0
|
|
20250109,171900,71365843560,3690,3690,3690,3690,0
|
|
20250109,171800,71365843560,3690,3690,3690,3690,0
|
|
20250109,171700,71365843560,3690,3690,3690,3690,0
|
|
20250109,171600,71365843560,3690,3690,3690,3690,0
|
|
20250109,171500,71365843560,3690,3690,3690,3690,0
|
|
20250109,171400,71365843560,3690,3690,3690,3690,0
|
|
20250109,171300,71365843560,3690,3690,3690,3690,0
|
|
20250109,171200,71365843560,3690,3690,3690,3690,0
|
|
20250109,171100,71365843560,3690,3690,3690,3690,0
|
|
20250109,171000,71365843560,3690,3690,3690,3690,0
|
|
20250109,170900,71365843560,3690,3690,3690,3690,0
|
|
20250109,170800,71365843560,3690,3690,3690,3690,0
|
|
20250109,170700,71365843560,3690,3690,3690,3690,0
|
|
20250109,170600,71365843560,3690,3690,3690,3690,0
|
|
20250109,170500,71365843560,3690,3690,3690,3690,0
|
|
20250109,170400,71365843560,3690,3690,3690,3690,0
|
|
20250109,170300,71365843560,3690,3690,3690,3690,0
|
|
20250109,170200,71365843560,3690,3690,3690,3690,0
|
|
20250109,170100,71365843560,3690,3690,3690,3690,0
|
|
20250109,170000,71365843560,3690,3690,3690,3690,0
|
|
20250109,165900,71365843560,3690,3690,3690,3690,0
|
|
20250109,165800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,165700,71365843560,3690,3690,3690,3690,0
|
|
20250109,165600,71365843560,3690,3690,3690,3690,0
|
|
20250109,165500,71365843560,3690,3690,3690,3690,0
|
|
20250109,165400,71365843560,3690,3690,3690,3690,0
|
|
20250109,165300,71365843560,3690,3690,3690,3690,0
|
|
20250109,165200,71365843560,3690,3690,3690,3690,0
|
|
20250109,165100,71365843560,3690,3690,3690,3690,0
|
|
20250109,165000,71365843560,3690,3690,3690,3690,0
|
|
20250109,164900,71365843560,3690,3690,3690,3690,0
|
|
20250109,164800,71365843560,3690,3690,3690,3690,0
|
|
20250109,164700,71365843560,3690,3690,3690,3690,0
|
|
20250109,164600,71365843560,3690,3690,3690,3690,0
|
|
20250109,164500,71365843560,3690,3690,3690,3690,0
|
|
20250109,164400,71365843560,3690,3690,3690,3690,0
|
|
20250109,164300,71365843560,3690,3690,3690,3690,0
|
|
20250109,164200,71365843560,3690,3690,3690,3690,0
|
|
20250109,164100,71365843560,3690,3690,3690,3690,0
|
|
20250109,164000,71365843560,3690,3690,3690,3690,0
|
|
20250109,163900,71365843560,3690,3690,3690,3690,0
|
|
20250109,163800,71365843560,3690,3690,3690,3690,0
|
|
20250109,163700,71365843560,3690,3690,3690,3690,0
|
|
20250109,163600,71365843560,3690,3690,3690,3690,0
|
|
20250109,163500,71365843560,3690,3690,3690,3690,0
|
|
20250109,163400,71365843560,3690,3690,3690,3690,0
|
|
20250109,163300,71365843560,3690,3690,3690,3690,0
|
|
20250109,163200,71365843560,3690,3690,3690,3690,0
|
|
20250109,163100,71365843560,3690,3690,3690,3690,0
|
|
20250109,163000,71365843560,3690,3690,3690,3690,0
|
|
20250109,162900,71365843560,3690,3690,3690,3690,0
|
|
20250109,162800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,162700,71365843560,3690,3690,3690,3690,0
|
|
20250109,162600,71365843560,3690,3690,3690,3690,0
|
|
20250109,162500,71365843560,3690,3690,3690,3690,0
|
|
20250109,162400,71365843560,3690,3690,3690,3690,0
|
|
20250109,162300,71365843560,3690,3690,3690,3690,0
|
|
20250109,162200,71365843560,3690,3690,3690,3690,0
|
|
20250109,162100,71365843560,3690,3690,3690,3690,0
|
|
20250109,162000,71365843560,3690,3690,3690,3690,0
|
|
20250109,161900,71365843560,3690,3690,3690,3690,0
|
|
20250109,161800,71365843560,3690,3690,3690,3690,0
|
|
20250109,161700,71365843560,3690,3690,3690,3690,0
|
|
20250109,161600,71365843560,3690,3690,3690,3690,0
|
|
20250109,161500,71365843560,3690,3690,3690,3690,0
|
|
20250109,161400,71365843560,3690,3690,3690,3690,0
|
|
20250109,161300,71365843560,3690,3690,3690,3690,0
|
|
20250109,161200,71365843560,3690,3690,3690,3690,0
|
|
20250109,161100,71365843560,3690,3690,3690,3690,0
|
|
20250109,161000,71365843560,3690,3690,3690,3690,0
|
|
20250109,160900,71365843560,3690,3690,3690,3690,0
|
|
20250109,160800,71365843560,3690,3690,3690,3690,0
|
|
20250109,160700,71365843560,3690,3690,3690,3690,0
|
|
20250109,160600,71365843560,3690,3690,3690,3690,0
|
|
20250109,160500,71365843560,3690,3690,3690,3690,0
|
|
20250109,160400,71365843560,3690,3690,3690,3690,0
|
|
20250109,160300,71365843560,3690,3690,3690,3690,0
|
|
20250109,160200,71365843560,3690,3690,3690,3690,0
|
|
20250109,160100,71365843560,3690,3690,3690,3690,0
|
|
20250109,160000,71365843560,3690,3690,3690,3690,0
|
|
20250109,155900,71365843560,3690,3690,3690,3690,0
|
|
20250109,155800,71365843560,3690,3690,3690,3690,168526
|
|
20250109,155700,71365843560,3690,3690,3690,3690,0
|
|
20250109,155600,71365843560,3690,3690,3690,3690,0
|
|
20250109,155500,71365843560,3690,3690,3690,3690,0
|
|
20250109,155400,71365843560,3690,3690,3690,3690,0
|
|
20250109,155300,71365843560,3690,3690,3690,3690,0
|
|
20250109,155200,71365843560,3690,3690,3690,3690,0
|
|
20250109,155100,71365843560,3690,3690,3690,3690,0
|
|
20250109,155000,71365843560,3690,3690,3690,3690,0
|
|
20250109,154900,71365843560,3690,3690,3690,3690,0
|
|
20250109,154800,71365843560,3690,3690,3690,3690,0
|
|
20250109,154700,71365843560,3690,3690,3690,3690,0
|
|
20250109,154600,71365843560,3690,3690,3690,3690,0
|
|
20250109,154500,71365843560,3690,3690,3690,3690,0
|
|
20250109,154400,71365843560,3690,3690,3690,3690,0
|
|
20250109,154300,71365843560,3690,3690,3690,3690,0
|
|
20250109,154200,71365843560,3690,3690,3690,3690,0
|
|
20250109,154100,71365843560,3690,3690,3690,3690,0
|
|
20250109,154000,71365843560,3690,3690,3690,3690,0
|
|
20250109,153900,71365843560,3690,3690,3690,3690,0
|
|
20250109,153800,71365843560,3690,3690,3690,3690,0
|
|
20250109,153700,71365843560,3690,3690,3690,3690,0
|
|
20250109,153600,71365843560,3690,3690,3690,3690,0
|
|
20250109,153500,71365843560,3690,3690,3690,3690,0
|
|
20250109,153400,71365843560,3690,3690,3690,3690,0
|
|
20250109,153300,71365843560,3690,3690,3690,3690,0
|
|
20250109,153200,71365843560,3690,3690,3690,3690,0
|
|
20250109,153100,71365843560,3690,3690,3690,3690,0
|
|
20250109,153000,71365843560,3690,3690,3690,3690,168526
|
|
20250109,152900,70743982620,3705,3705,3705,3705,0
|
|
20250109,152800,70743982620,3705,3705,3705,3705,0
|
|
20250109,152700,70743982620,3705,3705,3705,3705,0
|
|
20250109,152600,70743982620,3705,3705,3705,3705,0
|
|
20250109,152500,70743982620,3705,3705,3705,3705,0
|
|
20250109,152400,70743982620,3705,3705,3705,3705,0
|
|
20250109,152300,70743982620,3705,3705,3705,3705,0
|
|
20250109,152200,70743982620,3705,3705,3705,3705,0
|
|
20250109,152100,70743982620,3705,3705,3705,3705,0
|
|
20250109,152000,70743982620,3705,3705,3705,3705,0
|
|
20250109,151900,70743982620,3705,3705,3705,3700,81937
|
|
20250109,151800,70440510420,3705,3685,3705,3685,90915
|
|
20250109,151700,70104248750,3690,3685,3690,3685,35885
|
|
20250109,151600,69971912350,3685,3685,3690,3680,31911
|
|
20250109,151500,69854332250,3690,3695,3695,3680,25007
|
|
20250109,151400,69762077645,3690,3685,3695,3680,44860
|
|
20250109,151300,69596618600,3685,3680,3685,3675,21475
|
|
20250109,151200,69517586185,3680,3680,3685,3675,32769
|
|
20250109,151100,69397047615,3675,3650,3680,3650,25152
|
|
20250109,151000,69304900315,3650,3650,3660,3645,31900
|
|
20250109,150900,69188468525,3655,3650,3660,3650,25993
|
|
20250109,150800,69093538190,3650,3655,3660,3650,11313
|
|
20250109,150700,69052206525,3655,3660,3660,3655,15337
|
|
20250109,150600,68996129120,3660,3660,3665,3655,8430
|
|
20250109,150500,68965287615,3660,3665,3665,3650,76151
|
|
20250109,150400,68686867530,3665,3665,3675,3660,17699
|
|
20250109,150300,68621967805,3665,3670,3675,3665,7333
|
|
20250109,150200,68595058355,3670,3680,3680,3670,23524
|
|
20250109,150100,68508562315,3685,3675,3690,3675,11969
|
|
20250109,150000,68464467375,3675,3665,3685,3665,25301
|
|
20250109,145900,68371479045,3670,3660,3670,3660,8082
|
|
20250109,145800,68341861085,3665,3655,3665,3655,15493
|
|
20250109,145700,68285156960,3660,3655,3665,3650,7433
|
|
20250109,145600,68257952935,3655,3645,3655,3640,19307
|
|
20250109,145500,68187477610,3645,3645,3655,3645,8945
|
|
20250109,145400,68154852885,3650,3655,3660,3635,42832
|
|
20250109,145300,67998770905,3655,3655,3660,3650,21502
|
|
20250109,145200,67920179085,3655,3660,3660,3655,6270
|
|
20250109,145100,67897250590,3655,3645,3660,3640,5556
|
|
20250109,145000,67876979000,3645,3665,3675,3630,86748
|
|
20250109,144900,67560841090,3665,3670,3680,3665,25680
|
|
20250109,144800,67466537375,3670,3650,3670,3650,19169
|
|
20250109,144700,67396420935,3650,3670,3675,3650,63316
|
|
20250109,144600,67164751430,3670,3675,3675,3670,26616
|
|
20250109,144500,67067041430,3675,3680,3680,3675,33193
|
|
20250109,144400,66945057050,3675,3680,3685,3675,14828
|
|
20250109,144300,66890524130,3680,3680,3685,3675,16360
|
|
20250109,144200,66830342245,3680,3680,3685,3680,11089
|
|
20250109,144100,66789529855,3685,3685,3690,3680,42149
|
|
20250109,144000,66634327295,3685,3690,3695,3685,18689
|
|
20250109,143900,66565366125,3695,3700,3705,3690,23007
|
|
20250109,143800,66480345770,3705,3705,3710,3700,26888
|
|
20250109,143700,66380809305,3700,3710,3710,3700,18834
|
|
20250109,143600,66311015025,3710,3705,3710,3705,5256
|
|
20250109,143500,66291537620,3705,3705,3710,3700,29328
|
|
20250109,143400,66182882970,3700,3695,3705,3695,15229
|
|
20250109,143300,66126549790,3700,3700,3700,3695,15824
|
|
20250109,143200,66068051750,3700,3700,3700,3695,12165
|
|
20250109,143100,66023047855,3700,3695,3700,3695,19469
|
|
20250109,143000,65951019525,3695,3695,3700,3695,8390
|
|
20250109,142900,65919992835,3695,3695,3695,3685,10556
|
|
20250109,142800,65881048700,3695,3695,3700,3690,13100
|
|
20250109,142700,65832682080,3700,3685,3705,3685,11680
|
|
20250109,142600,65789477740,3690,3695,3700,3690,10746
|
|
20250109,142500,65749793610,3695,3700,3705,3695,8227
|
|
20250109,142400,65719382865,3700,3700,3700,3695,14136
|
|
20250109,142300,65667083330,3695,3685,3700,3685,15079
|
|
20250109,142200,65611424560,3685,3675,3700,3675,38769
|
|
20250109,142100,65468566810,3675,3675,3685,3670,24135
|
|
20250109,142000,65379831495,3675,3680,3680,3675,19324
|
|
20250109,141900,65308783905,3680,3690,3695,3675,36333
|
|
20250109,141800,65175002305,3690,3700,3705,3690,18900
|
|
20250109,141700,65105169900,3700,3700,3705,3700,6636
|
|
20250109,141600,65080614135,3700,3690,3700,3690,2069
|
|
20250109,141500,65072961620,3700,3700,3700,3690,18328
|
|
20250109,141400,65005266395,3700,3705,3705,3700,11056
|
|
20250109,141300,64964354670,3705,3705,3710,3705,35839
|
|
20250109,141200,64831456330,3705,3690,3705,3685,27436
|
|
20250109,141100,64729944085,3685,3675,3690,3675,12275
|
|
20250109,141000,64684769395,3680,3675,3680,3670,13615
|
|
20250109,140900,64634735995,3675,3685,3690,3675,27942
|
|
20250109,140800,64531970085,3685,3685,3695,3680,16587
|
|
20250109,140700,64470812355,3680,3680,3685,3675,32576
|
|
20250109,140600,64351008720,3680,3685,3690,3680,15845
|
|
20250109,140500,64292630945,3680,3685,3690,3675,47808
|
|
20250109,140400,64116617340,3690,3705,3705,3680,69755
|
|
20250109,140300,63859104525,3700,3710,3710,3700,18923
|
|
20250109,140200,63788988265,3705,3705,3715,3700,18760
|
|
20250109,140100,63719432255,3705,3705,3710,3705,10277
|
|
20250109,140000,63681328645,3705,3695,3710,3695,20824
|
|
20250109,135900,63604208385,3695,3710,3710,3690,93115
|
|
20250109,135800,63259689020,3710,3725,3725,3705,51890
|
|
20250109,135700,63066818410,3720,3710,3725,3705,43260
|
|
20250109,135600,62906164885,3710,3720,3730,3700,84783
|
|
20250109,135500,62591091560,3730,3730,3730,3720,51823
|
|
20250109,135400,62398121495,3730,3740,3740,3705,116288
|
|
20250109,135300,61964820850,3745,3705,3745,3685,194845
|
|
20250109,135200,61238286275,3710,3730,3740,3700,183735
|
|
20250109,135100,60553257010,3730,3710,3745,3705,365553
|
|
20250109,135000,59189147545,3710,3710,3715,3695,158269
|
|
20250109,134900,58602726700,3710,3655,3715,3655,218087
|
|
20250109,134800,57797786695,3660,3650,3660,3645,37200
|
|
20250109,134700,57661897920,3645,3630,3650,3625,16717
|
|
20250109,134600,57601081030,3630,3620,3630,3620,12964
|
|
20250109,134500,57554141295,3625,3620,3625,3620,1095
|
|
20250109,134400,57550175595,3625,3615,3625,3615,9743
|
|
20250109,134300,57514908520,3615,3620,3625,3615,7276
|
|
20250109,134200,57488580470,3615,3615,3615,3610,18232
|
|
20250109,134100,57422720045,3615,3615,3620,3610,21095
|
|
20250109,134000,57346465470,3615,3615,3620,3615,5629
|
|
20250109,133900,57326116535,3615,3615,3620,3615,3060
|
|
20250109,133800,57315053715,3620,3620,3620,3615,6770
|
|
20250109,133700,57290578830,3620,3620,3620,3615,14397
|
|
20250109,133600,57238514265,3620,3620,3625,3615,20044
|
|
20250109,133500,57165967075,3625,3620,3625,3620,2189
|
|
20250109,133400,57158042840,3620,3625,3625,3620,11572
|
|
20250109,133300,57116152040,3620,3620,3625,3620,11930
|
|
20250109,133200,57072949985,3625,3620,3625,3615,2764
|
|
20250109,133100,57062942640,3620,3620,3625,3615,16646
|
|
20250109,133000,57002746865,3620,3625,3625,3615,33120
|
|
20250109,132900,56882882105,3625,3620,3625,3620,2668
|
|
20250109,132800,56873220395,3625,3625,3630,3625,8625
|
|
20250109,132700,56841949755,3625,3625,3630,3625,7201
|
|
20250109,132600,56815841000,3625,3630,3635,3625,8118
|
|
20250109,132500,56786386870,3630,3625,3630,3625,5674
|
|
20250109,132400,56765797870,3625,3625,3625,3620,2480
|
|
20250109,132300,56756814350,3625,3625,3625,3620,1175
|
|
20250109,132200,56752556805,3625,3620,3625,3620,7132
|
|
20250109,132100,56726725060,3620,3620,3625,3620,2950
|
|
20250109,132000,56716044725,3620,3630,3630,3620,15610
|
|
20250109,131900,56659471025,3630,3630,3635,3625,1046
|
|
20250109,131800,56655674010,3635,3625,3635,3625,5943
|
|
20250109,131700,56634096005,3630,3630,3630,3625,4745
|
|
20250109,131600,56616876395,3630,3625,3630,3625,3112
|
|
20250109,131500,56605592470,3630,3625,3630,3625,1417
|
|
20250109,131400,56600453710,3630,3630,3630,3625,1490
|
|
20250109,131300,56595051735,3630,3625,3630,3625,704
|
|
20250109,131200,56592499405,3630,3620,3630,3620,8985
|
|
20250109,131100,56559929280,3625,3625,3630,3620,2558
|
|
20250109,131000,56550658000,3625,3625,3625,3625,9916
|
|
20250109,130900,56514712500,3625,3630,3630,3625,5752
|
|
20250109,130800,56493859130,3625,3625,3630,3625,4452
|
|
20250109,130700,56477714160,3630,3625,3630,3625,3044
|
|
20250109,130600,56466678625,3630,3630,3630,3625,2713
|
|
20250109,130500,56456832835,3630,3630,3630,3625,2008
|
|
20250109,130400,56449550480,3630,3630,3630,3625,246
|
|
20250109,130300,56448657865,3630,3625,3630,3625,5612
|
|
20250109,130200,56428292585,3625,3625,3630,3625,1543
|
|
20250109,130100,56422696600,3630,3630,3630,3625,4490
|
|
20250109,130000,56406417275,3630,3625,3630,3625,2668
|
|
20250109,125900,56396745650,3620,3625,3625,3620,3407
|
|
20250109,125800,56384402155,3625,3625,3625,3620,7283
|
|
20250109,125700,56358030845,3620,3625,3625,3620,8348
|
|
20250109,125600,56327769520,3625,3620,3630,3620,5756
|
|
20250109,125500,56306898775,3620,3620,3625,3615,10786
|
|
20250109,125400,56267858060,3615,3615,3620,3615,5406
|
|
20250109,125300,56248309500,3615,3625,3625,3615,16513
|
|
20250109,125200,56188540660,3625,3625,3625,3620,3275
|
|
20250109,125100,56176672640,3625,3625,3625,3620,5187
|
|
20250109,125000,56157873445,3625,3625,3625,3620,6934
|
|
20250109,124900,56132753620,3625,3630,3630,3620,12635
|
|
20250109,124800,56086949530,3625,3630,3630,3625,7796
|
|
20250109,124700,56058654115,3630,3620,3630,3620,22652
|
|
20250109,124600,55976578810,3615,3615,3620,3610,28540
|
|
20250109,124500,55873416955,3615,3615,3615,3610,26394
|
|
20250109,124400,55778116250,3615,3615,3620,3610,19743
|
|
20250109,124300,55706774510,3615,3630,3630,3615,61041
|
|
20250109,124200,55485948605,3630,3635,3635,3620,26558
|
|
20250109,124100,55389702515,3630,3635,3635,3630,4283
|
|
20250109,124000,55374148540,3635,3635,3635,3630,7158
|
|
20250109,123900,55348164810,3630,3640,3640,3630,5106
|
|
20250109,123800,55329606700,3640,3635,3640,3630,1459
|
|
20250109,123700,55324303255,3635,3635,3640,3630,446
|
|
20250109,123600,55322681935,3635,3640,3640,3635,1496
|
|
20250109,123500,55317241655,3640,3635,3640,3630,5241
|
|
20250109,123400,55298188210,3635,3640,3640,3630,2778
|
|
20250109,123300,55288083870,3630,3640,3640,3630,3454
|
|
20250109,123200,55275530865,3640,3625,3640,3625,7671
|
|
20250109,123100,55247673705,3630,3630,3635,3625,9438
|
|
20250109,123000,55213443310,3630,3640,3640,3625,35485
|
|
20250109,122900,55084754680,3635,3630,3640,3625,8065
|
|
20250109,122800,55055460330,3630,3630,3635,3625,51748
|
|
20250109,122700,54867663385,3635,3635,3640,3630,69316
|
|
20250109,122600,54615857010,3640,3645,3645,3635,24971
|
|
20250109,122500,54524983500,3645,3645,3645,3640,3273
|
|
20250109,122400,54513058675,3645,3640,3645,3640,3714
|
|
20250109,122300,54499538525,3640,3650,3650,3640,7862
|
|
20250109,122200,54470896685,3650,3640,3650,3640,2798
|
|
20250109,122100,54460695095,3645,3650,3655,3640,10700
|
|
20250109,122000,54421650050,3650,3645,3650,3645,1759
|
|
20250109,121900,54415237840,3645,3655,3655,3640,23822
|
|
20250109,121800,54328363580,3650,3665,3665,3650,4445
|
|
20250109,121700,54312119325,3660,3655,3660,3650,10969
|
|
20250109,121600,54272017085,3660,3655,3660,3650,11273
|
|
20250109,121500,54230804705,3660,3655,3660,3655,8259
|
|
20250109,121400,54200603345,3655,3650,3655,3645,9198
|
|
20250109,121300,54167039820,3650,3645,3650,3645,2832
|
|
20250109,121200,54156711170,3650,3650,3650,3645,1898
|
|
20250109,121100,54149791170,3650,3645,3650,3640,4843
|
|
20250109,121000,54132142820,3640,3640,3645,3640,1507
|
|
20250109,120900,54126655025,3645,3640,3645,3640,3543
|
|
20250109,120800,54113752115,3645,3645,3645,3640,2744
|
|
20250109,120700,54103763290,3645,3645,3645,3640,6016
|
|
20250109,120600,54081852790,3645,3640,3645,3640,7103
|
|
20250109,120500,54055987290,3640,3640,3645,3640,616
|
|
20250109,120400,54053742320,3645,3645,3645,3640,9791
|
|
20250109,120300,54018102015,3640,3640,3645,3640,1658
|
|
20250109,120200,54012062005,3640,3640,3645,3640,5005
|
|
20250109,120100,53993833495,3640,3645,3650,3640,7369
|
|
20250109,120000,53966983645,3645,3640,3650,3640,3593
|
|
20250109,115900,53953885830,3640,3645,3650,3640,1406
|
|
20250109,115800,53948759120,3650,3645,3650,3640,4197
|
|
20250109,115700,53933476285,3640,3645,3645,3635,2429
|
|
20250109,115600,53924633165,3645,3640,3645,3640,5256
|
|
20250109,115500,53905485325,3640,3640,3645,3640,5198
|
|
20250109,115400,53886564590,3640,3640,3645,3640,5252
|
|
20250109,115300,53867447060,3640,3635,3640,3635,4936
|
|
20250109,115200,53849490315,3635,3635,3635,3635,3552
|
|
20250109,115100,53836578795,3635,3640,3640,3635,1895
|
|
20250109,115000,53829686510,3640,3635,3640,3635,4104
|
|
20250109,114900,53814767715,3635,3635,3640,3635,3940
|
|
20250109,114800,53800435240,3635,3640,3640,3635,8075
|
|
20250109,114700,53771043400,3640,3640,3645,3640,3623
|
|
20250109,114600,53757854775,3640,3640,3645,3640,3715
|
|
20250109,114500,53744319875,3640,3640,3645,3640,6557
|
|
20250109,114400,53720451910,3640,3640,3645,3640,3509
|
|
20250109,114300,53707675575,3640,3640,3645,3640,1048
|
|
20250109,114200,53703858980,3645,3645,3645,3640,8873
|
|
20250109,114100,53671536520,3645,3645,3650,3645,1250
|
|
20250109,114000,53666977715,3645,3645,3645,3645,966
|
|
20250109,113900,53663456645,3645,3645,3650,3640,5267
|
|
20250109,113800,53644256950,3645,3640,3645,3640,896
|
|
20250109,113700,53640992075,3645,3645,3650,3640,12907
|
|
20250109,113600,53593945915,3645,3650,3650,3645,6301
|
|
20250109,113500,53570966465,3650,3655,3655,3645,908
|
|
20250109,113400,53567655000,3645,3650,3650,3645,7406
|
|
20250109,113300,53540632550,3645,3645,3650,3645,1890
|
|
20250109,113200,53533735870,3645,3655,3655,3645,6732
|
|
20250109,113100,53509174270,3650,3655,3655,3645,3656
|
|
20250109,113000,53495819210,3655,3635,3655,3635,26320
|
|
20250109,112900,53399984605,3635,3635,3640,3635,3957
|
|
20250109,112800,53385599605,3635,3640,3645,3635,6473
|
|
20250109,112700,53362037830,3640,3645,3645,3640,9923
|
|
20250109,112600,53325894280,3645,3645,3645,3645,1260
|
|
20250109,112500,53321301580,3645,3645,3645,3645,4435
|
|
20250109,112400,53305136005,3645,3650,3650,3645,7633
|
|
20250109,112300,53277277935,3645,3650,3655,3645,4606
|
|
20250109,112200,53260460950,3650,3635,3655,3635,38930
|
|
20250109,112100,53118618235,3635,3635,3640,3635,4473
|
|
20250109,112000,53102357840,3635,3635,3645,3630,28916
|
|
20250109,111900,52997232000,3640,3640,3645,3635,8832
|
|
20250109,111800,52965084530,3635,3640,3640,3635,11969
|
|
20250109,111700,52921565200,3635,3645,3645,3635,5337
|
|
20250109,111600,52902163565,3645,3640,3645,3635,7226
|
|
20250109,111500,52875864775,3645,3645,3650,3635,11413
|
|
20250109,111400,52834275025,3650,3645,3650,3645,6957
|
|
20250109,111300,52808915595,3640,3635,3645,3635,13265
|
|
20250109,111200,52760634415,3635,3630,3640,3625,10308
|
|
20250109,111100,52723202830,3630,3635,3635,3630,32246
|
|
20250109,111000,52606126415,3635,3635,3640,3630,41472
|
|
20250109,110900,52455479925,3635,3640,3645,3635,13690
|
|
20250109,110800,52405683835,3645,3645,3650,3640,22361
|
|
20250109,110700,52324202290,3645,3650,3650,3645,7410
|
|
20250109,110600,52297165240,3650,3650,3655,3650,6045
|
|
20250109,110500,52275100735,3645,3640,3650,3635,20690
|
|
20250109,110400,52199698100,3640,3640,3645,3630,61566
|
|
20250109,110300,51975857605,3640,3655,3655,3640,78358
|
|
20250109,110200,51690167905,3650,3655,3655,3650,27313
|
|
20250109,110100,51590459325,3655,3655,3655,3650,20778
|
|
20250109,110000,51514553840,3655,3660,3665,3655,54169
|
|
20250109,105900,51316465200,3660,3665,3670,3660,7511
|
|
20250109,105800,51288945380,3660,3665,3665,3660,6422
|
|
20250109,105700,51265427060,3665,3665,3670,3660,7788
|
|
20250109,105600,51236893335,3665,3670,3670,3660,9833
|
|
20250109,105500,51200896465,3670,3670,3670,3660,12290
|
|
20250109,105400,51155851045,3665,3665,3670,3665,4255
|
|
20250109,105300,51140243885,3665,3665,3670,3660,28624
|
|
20250109,105200,51035406620,3670,3665,3670,3665,4420
|
|
20250109,105100,51019207135,3665,3670,3670,3665,16153
|
|
20250109,105000,50960004875,3665,3665,3670,3665,10949
|
|
20250109,104900,50919833870,3665,3660,3665,3660,49960
|
|
20250109,104800,50736765960,3665,3670,3670,3660,21661
|
|
20250109,104700,50657404230,3665,3670,3670,3665,7305
|
|
20250109,104600,50630601880,3670,3665,3675,3660,31871
|
|
20250109,104500,50513722240,3660,3660,3665,3660,7106
|
|
20250109,104400,50487714085,3665,3665,3665,3660,8808
|
|
20250109,104300,50455466720,3660,3665,3665,3660,8616
|
|
20250109,104200,50423913405,3665,3660,3670,3660,9720
|
|
20250109,104100,50388306210,3665,3660,3670,3660,22968
|
|
20250109,104000,50304221695,3665,3670,3670,3660,34178
|
|
20250109,103900,50178956200,3665,3675,3680,3665,22164
|
|
20250109,103800,50097596110,3680,3680,3680,3670,28210
|
|
20250109,103700,49993938005,3675,3670,3680,3670,4927
|
|
20250109,103600,49975814900,3670,3675,3675,3670,22390
|
|
20250109,103500,49893627280,3675,3670,3675,3670,7570
|
|
20250109,103400,49865831005,3670,3670,3675,3665,4452
|
|
20250109,103300,49849493640,3670,3680,3680,3670,13357
|
|
20250109,103200,49800423095,3675,3665,3680,3665,17764
|
|
20250109,103100,49735103200,3665,3665,3675,3660,3464
|
|
20250109,103000,49722410685,3675,3660,3675,3655,37014
|
|
20250109,102900,49586952100,3660,3660,3660,3655,15695
|
|
20250109,102800,49529573715,3655,3665,3670,3655,26177
|
|
20250109,102700,49433753915,3665,3665,3670,3660,10291
|
|
20250109,102600,49396034650,3670,3665,3675,3665,11418
|
|
20250109,102500,49354150770,3670,3675,3675,3665,14947
|
|
20250109,102400,49299326240,3665,3670,3675,3665,5359
|
|
20250109,102300,49279652965,3670,3665,3675,3660,9641
|
|
20250109,102200,49244299325,3665,3660,3670,3660,13275
|
|
20250109,102100,49195649520,3665,3660,3670,3660,30676
|
|
20250109,102000,49083286225,3660,3660,3670,3655,34369
|
|
20250109,101900,48957422910,3660,3660,3665,3660,28443
|
|
20250109,101800,48853259650,3660,3665,3665,3660,25752
|
|
20250109,101700,48758959220,3665,3675,3675,3665,20839
|
|
20250109,101600,48682514630,3675,3675,3675,3670,6450
|
|
20250109,101500,48658839280,3675,3680,3680,3670,14624
|
|
20250109,101400,48605088175,3675,3680,3680,3670,17838
|
|
20250109,101300,48539545560,3675,3670,3675,3665,12533
|
|
20250109,101200,48493546860,3670,3675,3680,3665,44752
|
|
20250109,101100,48329167120,3670,3650,3675,3650,69628
|
|
20250109,101000,48074481950,3650,3660,3665,3650,81894
|
|
20250109,100900,47775226435,3660,3660,3665,3655,66260
|
|
20250109,100800,47532709105,3660,3675,3675,3660,122262
|
|
20250109,100700,47084545235,3675,3675,3680,3670,52518
|
|
20250109,100600,46891682305,3675,3680,3685,3675,95487
|
|
20250109,100500,46540626565,3685,3690,3690,3680,51359
|
|
20250109,100400,46351460485,3695,3690,3695,3685,24727
|
|
20250109,100300,46260217045,3690,3695,3695,3690,16042
|
|
20250109,100200,46200996000,3695,3685,3695,3680,54357
|
|
20250109,100100,46000625390,3680,3685,3690,3680,33978
|
|
20250109,100000,45875438175,3685,3685,3690,3685,25589
|
|
20250109,095900,45781127930,3690,3695,3695,3680,93388
|
|
20250109,095800,45436815920,3695,3700,3705,3695,82238
|
|
20250109,095700,45132644265,3705,3705,3710,3700,28473
|
|
20250109,095600,45027144475,3705,3705,3710,3705,31995
|
|
20250109,095500,44908579020,3705,3715,3715,3705,35217
|
|
20250109,095400,44777920805,3710,3710,3720,3710,16624
|
|
20250109,095300,44716185705,3710,3710,3715,3705,44808
|
|
20250109,095200,44549983650,3715,3720,3720,3710,30177
|
|
20250109,095100,44437913330,3715,3715,3720,3715,17015
|
|
20250109,095000,44374694005,3715,3715,3720,3710,23536
|
|
20250109,094900,44287232715,3715,3715,3720,3710,12405
|
|
20250109,094800,44241167740,3720,3715,3725,3715,16015
|
|
20250109,094700,44181636065,3715,3720,3720,3710,18434
|
|
20250109,094600,44113142710,3720,3725,3725,3720,21876
|
|
20250109,094500,44031738075,3725,3730,3730,3720,17101
|
|
20250109,094400,43968019985,3730,3730,3735,3725,27038
|
|
20250109,094300,43867170590,3725,3725,3730,3720,26185
|
|
20250109,094200,43769577255,3735,3725,3735,3720,40543
|
|
20250109,094100,43618425940,3725,3715,3725,3710,19812
|
|
20250109,094000,43544827430,3715,3705,3715,3700,26049
|
|
20250109,093900,43448326835,3700,3705,3710,3700,28885
|
|
20250109,093800,43341395280,3705,3710,3715,3700,47567
|
|
20250109,093700,43165162415,3710,3720,3720,3710,41378
|
|
20250109,093600,43011512940,3720,3730,3730,3715,34390
|
|
20250109,093500,42883569980,3725,3715,3730,3715,45347
|
|
20250109,093400,42714741595,3715,3705,3715,3705,31256
|
|
20250109,093300,42598778420,3710,3690,3710,3690,34409
|
|
20250109,093200,42471588375,3690,3705,3710,3690,117828
|
|
20250109,093100,42036041935,3700,3705,3710,3700,47120
|
|
20250109,093000,41861624955,3705,3715,3720,3700,78150
|
|
20250109,092900,41571780455,3715,3715,3715,3710,48046
|
|
20250109,092800,41393515795,3710,3705,3715,3700,75751
|
|
20250109,092700,41112908495,3700,3725,3730,3700,120572
|
|
20250109,092600,40665285630,3725,3725,3740,3725,59559
|
|
20250109,092500,40443279950,3730,3725,3735,3720,82747
|
|
20250109,092400,40134768915,3725,3745,3750,3725,80584
|
|
20250109,092300,39833692005,3750,3765,3765,3745,131633
|
|
20250109,092200,39339528060,3765,3755,3770,3750,163727
|
|
20250109,092100,38723860580,3755,3740,3755,3735,142210
|
|
20250109,092000,38191006460,3740,3720,3740,3715,101343
|
|
20250109,091900,37812928675,3715,3725,3735,3715,69032
|
|
20250109,091800,37555850040,3730,3700,3735,3700,123282
|
|
20250109,091700,37097263075,3705,3730,3730,3705,188505
|
|
20250109,091600,36396512370,3730,3725,3730,3715,115557
|
|
20250109,091500,35966334500,3720,3700,3725,3690,146113
|
|
20250109,091400,35424280435,3690,3690,3705,3680,202318
|
|
20250109,091300,34676997440,3685,3735,3740,3670,526400
|
|
20250109,091200,32728448975,3735,3740,3750,3715,404855
|
|
20250109,091100,31218389120,3740,3780,3780,3740,420259
|
|
20250109,091000,29640370625,3780,3775,3785,3765,199431
|
|
20250109,090900,28888007250,3775,3760,3785,3760,311914
|
|
20250109,090800,27712222260,3760,3790,3800,3760,294401
|
|
20250109,090700,26601152560,3795,3810,3810,3780,271388
|
|
20250109,090600,25570939010,3810,3800,3820,3790,258393
|
|
20250109,090500,24587036110,3805,3825,3825,3770,675553
|
|
20250109,090400,22022734315,3825,3820,3830,3815,273942
|
|
20250109,090300,20975162785,3815,3860,3870,3805,720074
|
|
20250109,090200,18215917700,3860,3875,3880,3825,1037532
|
|
20250109,090100,14219052100,3870,3860,3915,3825,1807369
|
|
20250109,090000,7227554970,3865,3855,3875,3850,1869975
|